[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XDQQ":3,"homepage-market-summary":25,"stock-historical-XDQQ":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"XDQQ","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 Growth Accelerated ETF - Quarterly","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":14,"low":15,"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},41.3868,41.79,41.34,41.8687,-0.4819,-1.15,16596.883636,42.07,35.61,11804.042092115538,89.4,1384,{"status":26,"indices":27,"watchlist":71,"sectors":93,"benchmarks":148},"success",[28,36,43,50,57,64],{"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":62,"is_up":34,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":11,"sparkline":70,"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",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":34,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":34,"sparkline":92,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[94,99,104,109,114,119,124,128,133,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":34},"Technology","XLK",-1.79,197.78,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.89,54.23,{"name":105,"etf":106,"change":107,"price":108,"is_up":34},"Healthcare","XLV",-0.39,168.16,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",2.97,65.24,{"name":125,"etf":126,"change":68,"price":127,"is_up":11},"Industrials","XLI",168.4,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Materials","XLB",0.59,49.27,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":139,"etf":140,"change":141,"price":142,"is_up":34},"Utilities","XLU",-0.19,41.07,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Comm Services","XLC",0.73,112.07,[149,154,159,164],{"ticker":150,"name":151,"price":152,"change":153,"is_up":34},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":155,"name":156,"price":157,"change":158,"is_up":34},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":160,"name":161,"price":162,"change":163,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":165,"name":166,"price":167,"change":168,"is_up":34},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":179},365,1,1000,{"period_high":20,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":13,"start_date":178,"end_date":5},31.7,13555,4947514.565121,28.94,"2025-04-28",[180,183,193,202,212,221,231,239,248,259,269,278,288,297,307,317,328,338,348,357,366,375,386,394,404,414,424,434,443,454,464,472,480,490,499,508,517,526,536,546,556,567,577,588,597,606,614,624,633,641,652,661,670,678,689,700,710,719,728,737,746,754,763,772,780,788,795,803,809,815,823,831,838,845,851,858,862,867,873,877,884,888,893,899,908,916,922,929,935,939,941,945,951,955,961,967,973,979,983,987,992,997,1000,1003,1007,1012,1015,1020,1026,1031,1039,1046,1054,1058,1065,1067,1072,1076,1083,1090,1093,1099,1103,1108,1115,1121,1129,1137,1145,1154,1162,1168,1175,1184,1192,1199,1205,1211,1217,1224,1233,1238,1246,1251,1260,1266,1270,1275,1280,1288,1295,1300,1303,1310,1315,1320,1325,1332,1339,1346,1351,1358,1363,1368,1372,1378,1383,1387,1392,1398,1403,1410,1415,1421,1429,1434,1440,1446,1451,1455,1461,1468,1473,1476,1484,1490,1497,1501,1506,1511,1516,1520,1524,1530,1535,1541,1547,1550,1555,1560,1565,1571,1577,1583,1587,1591,1594,1597,1603,1607,1611,1616,1620,1623,1629,1634,1639,1644,1647,1652,1658,1664,1670,1675,1682,1689,1694,1698,1702,1710,1718,1723,1728,1734,1736,1739,1743,1750,1753,1758,1762,1768,1774,1778,1782,1784,1790,1796,1802,1810,1816,1821,1826,1833,1841,1848,1852,1854,1859,1865,1870,1873,1879,1883,1887,1891,1895,1902,1907,1914,1918,1925,1932,1940,1946,1953,1959,1966,1973,1980,1987,1994,2000,2006,2013,2020,2027,2031,2036,2043,2049,2053,2058,2065,2073,2080,2086,2092,2101,2108,2114,2121,2126,2130,2136,2142,2147,2153,2160,2166,2172,2177,2182,2186,2192,2199,2207,2212,2220,2225,2231,2238,2244,2251,2259,2264,2267,2269,2273,2278,2282,2286,2293,2299,2305,2310,2315,2322,2329,2334,2341,2348,2355,2360,2366,2372,2379,2385,2390,2397,2401,2405,2411,2417,2423,2430,2436,2442,2450,2456,2461,2469,2474,2478,2483],{"date":5,"open":14,"high":14,"low":15,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":181,"vwap":182},63,41.4574,{"date":184,"open":185,"high":186,"low":187,"close":16,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-07",41.67,41.89,41.65,-0.0483,-0.12,6620.00681,70,41.73,{"date":194,"open":20,"high":20,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-06",41.84,41.917,0.1993,0.48,4816.79272,61,41.897,{"date":203,"open":204,"high":205,"low":204,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-05",41.45,41.72,41.7177,0.2577,0.62,10838.61384,99,41.6139,{"date":213,"open":214,"high":214,"low":215,"close":216,"change":68,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-02",41.57,41.375,41.46,0.8,8776.81603,113,41.4525,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-10-01",41.17,41.2899,40.89,41.13,0,65313.4143,105,41.0135,{"date":232,"open":233,"high":234,"low":226,"close":226,"change":235,"percent_change":198,"volume":236,"transactions":237,"vwap":238},"2026-09-30",41.24,41.52,0.1945,4420.063,92,41.3402,{"date":240,"open":226,"high":226,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-29",40.76,40.9355,0.0521,0.13,158519.30957,193,40.8147,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-28",40.9,41.155,40.84,40.8834,-0.8168,-1.96,3406.063,98,40.9146,{"date":260,"open":261,"high":262,"low":261,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-25",41.44,41.74,41.7002,0.2508,0.61,9388.894,94,41.6394,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":163,"volume":276,"transactions":257,"vwap":277},"2026-09-24",41.11,41.55,40.93,41.4494,0.0507,8247.063,41.153,{"date":279,"open":280,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-23",41.47,41.33,41.3987,-0.6247,-1.49,3817.76663,56,41.4118,{"date":289,"open":290,"high":291,"low":290,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":181,"vwap":296},"2026-09-22",41.42,42.045,42.0234,0.505,1.22,3682.79779,41.8566,{"date":298,"open":299,"high":300,"low":299,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-21",40.69,41.66,41.5184,1.6727,4.2,21098.33492,133,41.2901,{"date":308,"open":309,"high":310,"low":311,"close":310,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-18",39.69,39.8457,39.51,0.201,0.51,7952.13841,93,39.5913,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-17",39.52,39.66,39.48,39.6447,0.7735,1.99,17070.19163,129,39.5805,{"date":329,"open":330,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-16",39.26,38.71,38.8712,0.011,0.03,18078.22576,89,38.8545,{"date":339,"open":340,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-15",39.11,38.85,38.8602,-0.3401,-0.87,4533.94307,71,38.9011,{"date":349,"open":350,"high":351,"low":350,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":257,"vwap":356},"2026-09-14",38.9,39.4299,39.2003,-0.3785,-0.96,8409.063,39.0643,{"date":358,"open":359,"high":360,"low":359,"close":361,"change":362,"percent_change":102,"volume":363,"transactions":364,"vwap":365},"2026-09-11",39.46,39.729,39.5788,0.3488,2113.063,51,39.5896,{"date":367,"open":368,"high":369,"low":368,"close":370,"change":371,"percent_change":55,"volume":372,"transactions":373,"vwap":374},"2026-09-10",39.2,39.415,39.23,-0.4954,10625.36932,107,39.3074,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-09",39.89,39.95,39.65,39.7254,-0.0962,-0.24,4812.063,86,39.8463,{"date":387,"open":388,"high":388,"low":389,"close":389,"change":390,"percent_change":382,"volume":391,"transactions":392,"vwap":393},"2026-09-08",40.04,39.8216,-0.0945,2786.583454,66,39.9732,{"date":395,"open":396,"high":397,"low":396,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-04",39.79,40.05,39.9161,0.0561,0.14,3184.3938,46,39.8816,{"date":405,"open":406,"high":407,"low":406,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-03",39.25,39.92,39.86,0.5796,1.48,41191.063,108,39.8778,{"date":415,"open":370,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-02",39.36,39.16,39.2804,0.1001,0.26,3502.58243,74,39.2295,{"date":425,"open":426,"high":427,"low":428,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-01",39.205,39.41,39.1803,-0.6547,-1.64,1449.05671,57,39.2329,{"date":435,"open":436,"high":437,"low":438,"close":437,"change":439,"percent_change":440,"volume":441,"transactions":305,"vwap":442},"2026-08-31",39.68,39.835,39.645,0.0059,0.01,19993.33326,39.6538,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-28",40.02,40.35,39.77,39.8291,-0.3284,-0.82,30165.66119,101,40.0411,{"date":455,"open":456,"high":457,"low":456,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-27",39.815,40.19,40.1575,0.6388,1.62,17843.063,83,40.0942,{"date":465,"open":466,"high":379,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":319},"2026-08-26",39.39,39.5187,0.0176,0.04,3296.037703,60,{"date":473,"open":416,"high":474,"low":416,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-25",39.5011,0.3111,0.79,219290.5098,459,39.4902,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":315,"vwap":489},"2026-08-24",39.32,39.405,39.0004,39.19,-0.5108,-1.29,13778.95792,39.2308,{"date":491,"open":377,"high":377,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-21",39.5899,39.7008,0.1466,0.37,5729.16072,59,39.8248,{"date":500,"open":501,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":346,"vwap":507},"2026-08-20",39.7399,39.47,39.5542,-0.3333,-0.84,6008.830408,39.6033,{"date":509,"open":510,"high":511,"low":512,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":432,"vwap":516},"2026-08-19",40.03,40.035,39.8875,-0.131,-0.33,2023.063,39.9596,{"date":518,"open":519,"high":519,"low":520,"close":521,"change":522,"percent_change":255,"volume":523,"transactions":524,"vwap":525},"2026-08-18",40.12,40,40.0185,-0.8015,26562.0547,114,40.0126,{"date":527,"open":528,"high":529,"low":530,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-17",40.98,41.15,40.82,-0.0323,-0.08,7161.965,87,40.9806,{"date":537,"open":538,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-14",40.97,40.6901,40.8523,-0.0711,-0.17,2882.063,53,40.7991,{"date":547,"open":548,"high":549,"low":548,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-13",40.38,41.02,40.9234,0.5375,1.33,2759.15189,55,40.7866,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-12",40.45,40.54,40.37,40.3859,0.3261,0.81,3759.87227,62,40.4708,{"date":568,"open":569,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-11",40.28,39.99,40.0598,-0.152,-0.38,5424.96389,76,40.1306,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-10",40.32,40.33,40.21,40.2118,-0.1152,-0.29,5965.12906,80,40.2593,{"date":589,"open":397,"high":590,"low":591,"close":590,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-07",40.327,39.98,0.477,1.2,2069.879,49,40.135,{"date":598,"open":599,"high":397,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":191,"vwap":605},"2026-08-06",39.81,39.78,39.85,-0.2126,-0.53,3553.6082,39.8584,{"date":607,"open":608,"high":608,"low":609,"close":609,"change":610,"percent_change":153,"volume":611,"transactions":612,"vwap":613},"2026-08-05",40.4,40.0626,-0.1699,1334.43869,47,40.2169,{"date":615,"open":616,"high":617,"low":616,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-04",39.62,40.315,40.2325,1.3214,3.4,2248.05962,84,40.0769,{"date":625,"open":626,"high":627,"low":626,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":364,"vwap":632},"2026-08-03",38.29,38.965,38.9111,0.6811,1.78,2703.92179,38.6832,{"date":634,"open":635,"high":635,"low":636,"close":637,"change":420,"percent_change":638,"volume":639,"transactions":181,"vwap":640},"2026-07-31",38.55,37.77,38.23,0.68,25115.36847,38.2773,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-30",37.929,38.0799,37.84,37.97,1.2991,3.54,22125.56406,143,37.9835,{"date":653,"open":654,"high":655,"low":656,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":471,"vwap":660},"2026-07-29",37.145,37.26,36.6709,-0.8407,-2.24,2514.3452,37.0181,{"date":662,"open":663,"high":663,"low":664,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-28",37.58,37.5116,-0.3761,-0.99,1440.76479,44,37.5535,{"date":671,"open":637,"high":637,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":346,"vwap":677},"2026-07-27",37.6,37.8877,-0.1182,-0.31,41056.59355,37.6109,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-24",38.3,38.39,37.9,38.0059,-0.4573,-1.19,4163.03573,73,38.096,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-23",38.47,38.51,38.36,38.4632,-0.8761,-2.23,8295.23326,135,38.4691,{"date":701,"open":702,"high":703,"low":704,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-22",39.53,39.554,39.3393,-0.239,-0.6,8787,38,39.4291,{"date":711,"open":502,"high":712,"low":426,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-21",39.61,39.5783,0.8378,2.16,11463.59391,130,39.4197,{"date":720,"open":721,"high":722,"low":723,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":402,"vwap":727},"2026-07-20",39.01,39.15,38.7405,0.0305,0.08,2296,39.0431,{"date":729,"open":730,"high":731,"low":730,"close":331,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-17",38.62,39.04,-0.59,-1.5,65047.12723,79,38.7702,{"date":738,"open":311,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":181,"vwap":745},"2026-07-16",39.72,39.225,39.3,-0.6948,-1.74,4545,39.3941,{"date":747,"open":748,"high":748,"low":320,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":364,"vwap":753},"2026-07-15",40.25,39.9948,-0.127,-0.32,18673,39.8367,{"date":755,"open":756,"high":457,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":761,"vwap":762},"2026-07-14",39.9,40.1218,0.4318,1.09,54782,142,40.0531,{"date":764,"open":765,"high":766,"low":767,"close":309,"change":768,"percent_change":769,"volume":770,"transactions":384,"vwap":771},"2026-07-13",39.75,39.97,39.64,-0.669,-1.66,8205.65898,39.7313,{"date":773,"open":774,"high":775,"low":776,"close":775,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":775},"2026-07-10",40.16,40.359,40.049999,0.158,0.39,2100,{"date":781,"open":782,"high":581,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-09",40.07,39.94,40.201,0.648,1.64,29900,{"date":789,"open":790,"high":791,"low":792,"close":791,"change":793,"percent_change":420,"volume":794,"transactions":9,"vwap":791},"2026-07-08",39.356,39.553,39.046001,0.103,4800,{"date":796,"open":427,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-07",39.63,39.309,39.45,-0.696,-1.73,7700,{"date":804,"open":445,"high":805,"low":445,"close":806,"change":131,"percent_change":807,"volume":808,"transactions":9,"vwap":806},"2026-07-06",40.29,40.146,1.49,34500,{"date":810,"open":748,"high":748,"low":741,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-02",39.556,-0.674,-1.68,1700,{"date":816,"open":817,"high":818,"low":819,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-01",40.291,40.51,40.23,-0.49,-1.2,20900,{"date":824,"open":825,"high":826,"low":827,"close":825,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":825},"2026-06-30",40.72,40.79,40.65,-0.005,-0.01,3400,{"date":832,"open":833,"high":834,"low":833,"close":835,"change":836,"percent_change":469,"volume":837,"transactions":9,"vwap":835},"2026-06-29",40.64,40.77,40.725,0.015,4600,{"date":839,"open":840,"high":241,"low":833,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-26",40.75,40.71,0.065,0.16,5300,{"date":846,"open":847,"high":847,"low":847,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-25",40.645,-0.025,-0.06,400,{"date":852,"open":853,"high":854,"low":853,"close":855,"change":440,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-06-24",40.6,40.74,40.67,0.02,3600,{"date":859,"open":860,"high":825,"low":860,"close":860,"change":848,"percent_change":849,"volume":861,"transactions":9,"vwap":860},"2026-06-23",40.66,12200,{"date":863,"open":241,"high":241,"low":833,"close":864,"change":865,"percent_change":866,"volume":830,"transactions":9,"vwap":864},"2026-06-22",40.685,0.045,0.11,{"date":868,"open":869,"high":299,"low":870,"close":833,"change":856,"percent_change":871,"volume":872,"transactions":9,"vwap":833},"2026-06-18",40.62,40.59,0.05,1500,{"date":874,"open":875,"high":869,"low":875,"close":869,"change":828,"percent_change":829,"volume":876,"transactions":9,"vwap":869},"2026-06-17",40.57,1200,{"date":878,"open":879,"high":880,"low":870,"close":881,"change":829,"percent_change":882,"volume":883,"transactions":9,"vwap":881},"2026-06-16",40.68,40.7,40.625,-0.02,8700,{"date":885,"open":875,"high":299,"low":875,"close":886,"change":871,"percent_change":163,"volume":887,"transactions":9,"vwap":886},"2026-06-15",40.635,3100,{"date":889,"open":890,"high":891,"low":890,"close":892,"change":469,"percent_change":48,"volume":814,"transactions":9,"vwap":892},"2026-06-12",40.49,40.63,40.585,{"date":894,"open":895,"high":896,"low":895,"close":896,"change":244,"percent_change":897,"volume":898,"transactions":9,"vwap":896},"2026-06-11",40.42,40.545,0.32,1600,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-10",40.44,40.53,40.402,40.415,-0.055,-0.14,1400,{"date":909,"open":910,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-09",40.55,40.34,40.47,-0.066,-0.16,6600,{"date":917,"open":901,"high":918,"low":901,"close":919,"change":920,"percent_change":921,"volume":907,"transactions":9,"vwap":919},"2026-06-08",40.58,40.536,0.091,0.22,{"date":923,"open":924,"high":891,"low":925,"close":926,"change":927,"percent_change":751,"volume":928,"transactions":9,"vwap":926},"2026-06-05",40.525,40.39,40.445,-0.13,6000,{"date":930,"open":931,"high":932,"low":818,"close":933,"change":836,"percent_change":469,"volume":934,"transactions":9,"vwap":933},"2026-06-04",40.549,40.629,40.575,2700,{"date":936,"open":937,"high":937,"low":818,"close":938,"change":882,"percent_change":62,"volume":887,"transactions":9,"vwap":938},"2026-06-03",40.61,40.56,{"date":940,"open":559,"high":881,"low":559,"close":918,"change":856,"percent_change":871,"volume":837,"transactions":9,"vwap":918},"2026-06-02",{"date":942,"open":818,"high":870,"low":818,"close":938,"change":943,"percent_change":440,"volume":944,"transactions":9,"vwap":938},"2026-06-01",0.003,900,{"date":946,"open":947,"high":853,"low":947,"close":948,"change":949,"percent_change":950,"volume":872,"transactions":9,"vwap":948},"2026-05-29",40.52,40.557,0.062,0.15,{"date":952,"open":953,"high":559,"low":912,"close":953,"change":828,"percent_change":829,"volume":954,"transactions":9,"vwap":953},"2026-05-28",40.495,2600,{"date":956,"open":957,"high":559,"low":958,"close":959,"change":828,"percent_change":829,"volume":960,"transactions":9,"vwap":959},"2026-05-27",40.48,40.46,40.5,4200,{"date":962,"open":963,"high":938,"low":901,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-05-26",40.505,0.07,0.17,3200,{"date":968,"open":969,"high":970,"low":969,"close":971,"change":972,"percent_change":440,"volume":857,"transactions":9,"vwap":971},"2026-05-22",40.41,40.463,40.435,0.005,{"date":974,"open":548,"high":957,"low":548,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-05-21",40.43,0.025,0.06,2000,{"date":980,"open":580,"high":558,"low":580,"close":981,"change":977,"percent_change":950,"volume":982,"transactions":9,"vwap":981},"2026-05-20",40.405,1300,{"date":984,"open":580,"high":548,"low":580,"close":985,"change":829,"percent_change":882,"volume":986,"transactions":9,"vwap":985},"2026-05-19",40.345,700,{"date":988,"open":985,"high":925,"low":989,"close":990,"change":440,"percent_change":856,"volume":991,"transactions":9,"vwap":990},"2026-05-18",40.3,40.355,2200,{"date":993,"open":994,"high":446,"low":995,"close":985,"change":882,"percent_change":62,"volume":996,"transactions":9,"vwap":985},"2026-05-15",40.325,40.27,5400,{"date":998,"open":895,"high":895,"low":580,"close":999,"change":871,"percent_change":163,"volume":944,"transactions":9,"vwap":999},"2026-05-14",40.365,{"date":1001,"open":1002,"high":617,"low":1002,"close":617,"change":836,"percent_change":469,"volume":986,"transactions":9,"vwap":617},"2026-05-13",40.31,{"date":1004,"open":1005,"high":989,"low":1006,"close":989,"change":836,"percent_change":469,"volume":872,"transactions":9,"vwap":989},"2026-05-12",40.26,40.24,{"date":1008,"open":1009,"high":1002,"low":995,"close":1010,"change":836,"percent_change":469,"volume":1011,"transactions":9,"vwap":1010},"2026-05-11",40.295,40.285,3900,{"date":1013,"open":819,"high":995,"low":819,"close":995,"change":725,"percent_change":1014,"volume":954,"transactions":9,"vwap":995},"2026-05-08",0.2,{"date":1016,"open":1017,"high":995,"low":1018,"close":457,"change":1019,"percent_change":440,"volume":960,"transactions":9,"vwap":457},"2026-05-07",40.18,40.17,0.006,{"date":1021,"open":1022,"high":819,"low":1022,"close":1023,"change":1024,"percent_change":1014,"volume":1025,"transactions":9,"vwap":1023},"2026-05-06",40.13,40.184,0.079,11500,{"date":1027,"open":1028,"high":1022,"low":776,"close":1028,"change":1029,"percent_change":921,"volume":1030,"transactions":9,"vwap":1028},"2026-05-05",40.105,0.09,7500,{"date":1032,"open":1033,"high":1034,"low":570,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-04",40.099998,40.14,40.014999,-0.035,-0.09,11700,{"date":1040,"open":1041,"high":1033,"low":1042,"close":776,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":776},"2026-05-01",40.09,40.044998,0.077,0.19,2400,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1049,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1049},"2026-04-30",39.91,39.973,39.87,0.167,0.42,5700,{"date":1055,"open":600,"high":1056,"low":600,"close":1057,"change":1019,"percent_change":856,"volume":907,"transactions":9,"vwap":1057},"2026-04-29",39.82,39.806,{"date":1059,"open":1060,"high":599,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":857,"transactions":9,"vwap":1062},"2026-04-28",39.73,39.7,39.8,-0.07,-0.18,{"date":1066,"open":601,"high":1050,"low":1056,"close":1050,"change":871,"percent_change":244,"volume":172,"transactions":9,"vwap":1050},"2026-04-27",{"date":1068,"open":1069,"high":1056,"low":1069,"close":1056,"change":1070,"percent_change":1071,"volume":898,"transactions":9,"vwap":1056},"2026-04-24",39.765,0.225,0.57,{"date":1073,"open":309,"high":309,"low":1074,"close":1074,"change":1037,"percent_change":1075,"volume":954,"transactions":9,"vwap":1074},"2026-04-23",39.595,-0.23,{"date":1077,"open":1078,"high":1061,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":907,"transactions":9,"vwap":1080},"2026-04-22",39.67,39.635,39.685,0.21,0.53,{"date":1084,"open":1085,"high":1085,"low":1086,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-04-21",39.605,39.475,-0.145,-0.37,11000,{"date":1091,"open":321,"high":616,"low":321,"close":616,"change":334,"percent_change":725,"volume":1092,"transactions":9,"vwap":616},"2026-04-20",6200,{"date":1094,"open":1095,"high":320,"low":1096,"close":1095,"change":400,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-04-17",39.59,39.56,0.35,4700,{"date":1100,"open":1101,"high":799,"low":1101,"close":799,"change":725,"percent_change":1014,"volume":1102,"transactions":9,"vwap":799},"2026-04-16",39.318,3000,{"date":1104,"open":485,"high":1105,"low":485,"close":1106,"change":950,"percent_change":1107,"volume":966,"transactions":9,"vwap":1106},"2026-04-15",39.38,39.37,0.38,{"date":1109,"open":1110,"high":1111,"low":1110,"close":1112,"change":1113,"percent_change":1114,"volume":1045,"transactions":9,"vwap":1112},"2026-04-14",39.07,39.24,39.22,0.282,0.72,{"date":1116,"open":1117,"high":1118,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":982,"transactions":9,"vwap":1118},"2026-04-13",38.6,38.938,0.286,0.74,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":866,"volume":1128,"transactions":9,"vwap":1126},"2026-04-10",38.65,38.67,38.615,38.652,0.041,5500,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1132,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1132},"2026-04-09",38.38,38.611,38.34,0.243,0.63,43400,{"date":1138,"open":1139,"high":1140,"low":693,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-04-08",38.46,38.5,38.368,0.818,2.18,5100,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-04-07",37.24,37.59,37.16,37.55,-0.056,-0.15,6300,{"date":1155,"open":1150,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-04-06",37.65,37.46,37.606,0.187,0.5,6500,{"date":1163,"open":1164,"high":1165,"low":1164,"close":1165,"change":1166,"percent_change":163,"volume":1167,"transactions":9,"vwap":1165},"2026-04-02",36.77,37.419,0.044,2500,{"date":1169,"open":1170,"high":663,"low":1171,"close":1172,"change":1107,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-04-01",37.435,37.35,37.375,1.03,2900,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-03-31",36.39,37.02,36.265,36.995,1.245,3.48,7200,{"date":1185,"open":1186,"high":1187,"low":21,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-03-30",36.040001,36.060001,35.75,-0.3,-0.83,3700,{"date":1193,"open":1194,"high":1194,"low":1195,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-03-27",36.58,36.049999,-0.69,-1.88,14600,{"date":1200,"open":1201,"high":1201,"low":1202,"close":1202,"change":1203,"percent_change":1204,"volume":915,"transactions":9,"vwap":1202},"2026-03-26",37.43,36.74,-1.02,-2.7,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1209,"change":1210,"percent_change":1114,"volume":944,"transactions":9,"vwap":1209},"2026-03-25",37.79,37.819,37.76,0.27,{"date":1212,"open":1213,"high":1214,"low":1213,"close":1215,"change":382,"percent_change":1216,"volume":978,"transactions":9,"vwap":1215},"2026-03-24",37.335,37.63,37.49,-0.64,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":198,"percent_change":1223,"volume":991,"transactions":9,"vwap":1222},"2026-03-23",37.94,38.029999,37.7,37.73,1.29,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-03-20",37.64,37.72,37.209,37.25,-0.845,-2.22,4300,{"date":1234,"open":1235,"high":1236,"low":1235,"close":1236,"change":1237,"percent_change":1189,"volume":844,"transactions":9,"vwap":1236},"2026-03-19",37.66,38.095001,-0.115,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-03-18",38.76,38.84,38.21,-0.72,-1.85,7600,{"date":1247,"open":1248,"high":1248,"low":1249,"close":1249,"change":1250,"percent_change":131,"volume":982,"transactions":9,"vwap":1249},"2026-03-17",39.09,38.93,0.23,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-03-16",38.72,38.995,38.68,38.7,0.403,1.05,28700,{"date":1261,"open":1240,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":354,"volume":883,"transactions":9,"vwap":1264},"2026-03-13",38.845,38.2,38.297,-0.373,{"date":1267,"open":1110,"high":1268,"low":1124,"close":1124,"change":91,"percent_change":1197,"volume":1269,"transactions":9,"vwap":1124},"2026-03-12",39.080002,25200,{"date":1271,"open":767,"high":1272,"low":1273,"close":427,"change":829,"percent_change":168,"volume":1274,"transactions":9,"vwap":427},"2026-03-11",39.71,39.35,7300,{"date":1276,"open":799,"high":1056,"low":1277,"close":1278,"change":829,"percent_change":168,"volume":1279,"transactions":9,"vwap":1278},"2026-03-10",39.31,39.42,9700,{"date":1281,"open":681,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-03-09",39.44,38.32,39.43,0.47,1.21,5200,{"date":1289,"open":1290,"high":406,"low":1291,"close":1292,"change":1293,"percent_change":430,"volume":1294,"transactions":9,"vwap":1292},"2026-03-06",39.13,38.88,38.96,-0.65,4900,{"date":1296,"open":702,"high":1297,"low":1298,"close":712,"change":62,"percent_change":927,"volume":1299,"transactions":9,"vwap":712},"2026-03-05",39.744,39.049999,119800,{"date":1301,"open":1273,"high":408,"low":1273,"close":320,"change":1114,"percent_change":1302,"volume":802,"transactions":9,"vwap":320},"2026-03-04",1.85,{"date":1304,"open":1305,"high":1268,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":822,"transactions":9,"vwap":1307},"2026-03-03",38.59,38.311,38.94,-0.61,-1.54,{"date":1311,"open":1312,"high":1313,"low":1312,"close":1313,"change":977,"percent_change":950,"volume":1314,"transactions":9,"vwap":1313},"2026-03-02",38.8,39.55,59000,{"date":1316,"open":1317,"high":1318,"low":1317,"close":1318,"change":227,"percent_change":227,"volume":1319,"transactions":9,"vwap":1318},"2026-02-27",39.17,39.49,34000,{"date":1321,"open":1056,"high":1056,"low":1322,"close":1318,"change":1323,"percent_change":1324,"volume":857,"transactions":9,"vwap":1318},"2026-02-26",39.33,-0.541,-1.35,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":807,"volume":1053,"transactions":9,"vwap":1330},"2026-02-25",39.905,40.040001,39.874,40.030998,0.589,{"date":1333,"open":1334,"high":702,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-02-24",39.18,39.442,0.562,1.45,32400,{"date":1340,"open":1341,"high":1334,"low":1342,"close":1291,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1291},"2026-02-23",39.14,38.81,-0.581,-1.47,33100,{"date":1347,"open":426,"high":311,"low":426,"close":1348,"change":1349,"percent_change":1350,"volume":1045,"transactions":9,"vwap":1348},"2026-02-20",39.461,0.396,1.01,{"date":1352,"open":1110,"high":370,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-02-19",38.91,39.064999,-0.175,-0.45,6900,{"date":1359,"open":1110,"high":1360,"low":1110,"close":1111,"change":1361,"percent_change":1120,"volume":1362,"transactions":9,"vwap":1111},"2026-02-18",39.54,0.29,26300,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1366,"change":168,"percent_change":532,"volume":1183,"transactions":9,"vwap":1366},"2026-02-17",38.61,38.95,38.401,{"date":1369,"open":1253,"high":1370,"low":1253,"close":1371,"change":725,"percent_change":1081,"volume":1098,"transactions":9,"vwap":1371},"2026-02-13",39.27,38.98,{"date":1373,"open":1374,"high":1374,"low":350,"close":350,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":350},"2026-02-12",39.74,-0.86,-2.16,11600,{"date":1379,"open":1380,"high":570,"low":1360,"close":1381,"change":866,"percent_change":1382,"volume":883,"transactions":9,"vwap":1381},"2026-02-11",39.84,39.76,0.28,{"date":1384,"open":1078,"high":601,"low":379,"close":379,"change":141,"percent_change":1385,"volume":1386,"transactions":9,"vwap":379},"2026-02-10",-0.48,36500,{"date":1388,"open":799,"high":1389,"low":799,"close":1380,"change":68,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1380},"2026-02-09",39.88,0.84,18300,{"date":1393,"open":1394,"high":311,"low":1395,"close":311,"change":1396,"percent_change":1397,"volume":1183,"transactions":9,"vwap":311},"2026-02-06",38.775,38.75,0.87,2.25,{"date":1399,"open":341,"high":350,"low":1400,"close":1401,"change":603,"percent_change":1324,"volume":1402,"transactions":9,"vwap":1401},"2026-02-05",38.43,38.64,13500,{"date":1404,"open":1405,"high":1405,"low":1406,"close":1317,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1317},"2026-02-04",39.5,38.92,-0.55,-1.38,10100,{"date":1411,"open":569,"high":569,"low":1412,"close":739,"change":1413,"percent_change":1414,"volume":844,"transactions":9,"vwap":739},"2026-02-03",39.57,-0.613,-1.52,{"date":1416,"open":774,"high":890,"low":1022,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-02-02",40.333,0.306,0.76,26900,{"date":1422,"open":989,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-01-30",40.36,39.93,40.027,-0.374,-0.93,7000,{"date":1430,"open":1022,"high":1431,"low":456,"close":1431,"change":1432,"percent_change":1088,"volume":1433,"transactions":9,"vwap":1431},"2026-01-29",40.401,-0.151,5600,{"date":1435,"open":937,"high":937,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1011,"transactions":9,"vwap":1437},"2026-01-28",40.485,40.552,0.099,0.24,{"date":1441,"open":548,"high":902,"low":548,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-01-27",40.453,0.176,0.44,8900,{"date":1447,"open":995,"high":1002,"low":995,"close":1448,"change":1449,"percent_change":1082,"volume":1450,"transactions":9,"vwap":1448},"2026-01-26",40.277,0.214,14900,{"date":1452,"open":1018,"high":1018,"low":1042,"close":1453,"change":1454,"percent_change":1210,"volume":814,"transactions":9,"vwap":1453},"2026-01-23",40.063,0.108,{"date":1456,"open":1389,"high":1457,"low":1381,"close":1458,"change":1459,"percent_change":136,"volume":1460,"transactions":9,"vwap":1458},"2026-01-22",40.0099983,39.955,0.274,3500,{"date":1462,"open":1318,"high":1463,"low":1370,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-01-21",39.865,39.681,0.537,1.37,1800,{"date":1469,"open":1106,"high":1405,"low":1470,"close":1470,"change":1471,"percent_change":1472,"volume":861,"transactions":9,"vwap":1470},"2026-01-20",39.144,-0.856,-2.14,{"date":1474,"open":782,"high":782,"low":1424,"close":520,"change":1475,"percent_change":950,"volume":883,"transactions":9,"vwap":520},"2026-01-16",0.059,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":495,"volume":1483,"transactions":9,"vwap":1481},"2026-01-15",40.11,40.209,39.926,39.941,0.148,13000,{"date":1485,"open":1381,"high":1486,"low":702,"close":1487,"change":1488,"percent_change":1489,"volume":837,"transactions":9,"vwap":1487},"2026-01-14",39.841,39.793,-0.308,-0.77,{"date":1491,"open":1492,"high":1493,"low":520,"close":1494,"change":532,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1494},"2026-01-13",40.15,40.158,40.101,-0.2,4500,{"date":1498,"open":783,"high":748,"low":783,"close":1499,"change":1500,"percent_change":48,"volume":1245,"transactions":9,"vwap":1499},"2026-01-12",40.181,0.039,{"date":1502,"open":601,"high":1018,"low":599,"close":1503,"change":1504,"percent_change":563,"volume":1505,"transactions":9,"vwap":1503},"2026-01-09",40.142,0.321,7100,{"date":1507,"open":1061,"high":1508,"low":1509,"close":1508,"change":1510,"percent_change":675,"volume":1174,"transactions":9,"vwap":1508},"2026-01-08",39.821,39.691,-0.125,{"date":1512,"open":408,"high":519,"low":408,"close":1513,"change":1514,"percent_change":856,"volume":1515,"transactions":9,"vwap":1513},"2026-01-07",39.946,0.008,6700,{"date":1517,"open":309,"high":378,"low":309,"close":1518,"change":1519,"percent_change":638,"volume":887,"transactions":9,"vwap":1518},"2026-01-06",39.938,0.268,{"date":1521,"open":739,"high":1062,"low":1079,"close":1078,"change":1522,"percent_change":136,"volume":1523,"transactions":9,"vwap":1078},"2026-01-05",0.273,22900,{"date":1525,"open":1060,"high":601,"low":370,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-01-02",39.397,-0.143,-0.36,44500,{"date":1531,"open":1424,"high":776,"low":1360,"close":1360,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1360},"2025-12-31",-0.655,-1.63,5000,{"date":1536,"open":1537,"high":969,"low":457,"close":1538,"change":1539,"percent_change":1152,"volume":1540,"transactions":9,"vwap":1538},"2025-12-30",40.216,40.195,-0.059,21500,{"date":1542,"open":457,"high":925,"low":1543,"close":1544,"change":1545,"percent_change":1407,"volume":1546,"transactions":9,"vwap":1544},"2025-12-29",40.080002,40.254,-0.221,39100,{"date":1548,"open":925,"high":902,"low":925,"close":1549,"change":725,"percent_change":1014,"volume":1045,"transactions":9,"vwap":1549},"2025-12-26",40.475,{"date":1551,"open":569,"high":1552,"low":1553,"close":1554,"change":965,"percent_change":1052,"volume":172,"transactions":9,"vwap":1554},"2025-12-24",40.409,40.225,40.395,{"date":1556,"open":1557,"high":1553,"low":1328,"close":1553,"change":1558,"percent_change":1559,"volume":1191,"transactions":9,"vwap":1553},"2025-12-23",40.075001,0.311,0.78,{"date":1561,"open":1424,"high":1424,"low":1562,"close":1562,"change":1563,"percent_change":1564,"volume":872,"transactions":9,"vwap":1562},"2025-12-22",39.914,0.299,0.75,{"date":1566,"open":1567,"high":379,"low":799,"close":1568,"change":1569,"percent_change":1570,"volume":1496,"transactions":9,"vwap":1568},"2025-12-19",39.528,39.615,0.605,1.55,{"date":1572,"open":1573,"high":1334,"low":1574,"close":1575,"change":102,"percent_change":1576,"volume":1191,"transactions":9,"vwap":1575},"2025-12-18",38.89,38.83,39.0099983,2.33,{"date":1578,"open":1579,"high":1579,"low":1580,"close":1580,"change":1581,"percent_change":1582,"volume":887,"transactions":9,"vwap":1580},"2025-12-17",38.948,38.12,-1.06,-2.71,{"date":1584,"open":1292,"high":485,"low":1585,"close":1334,"change":1443,"percent_change":1586,"volume":1011,"transactions":9,"vwap":1334},"2025-12-16",38.79,0.45,{"date":1588,"open":1111,"high":1111,"low":1307,"close":1589,"change":1590,"percent_change":1407,"volume":779,"transactions":9,"vwap":1589},"2025-12-15",39.0040016,-0.216,{"date":1592,"open":739,"high":739,"low":1290,"close":1112,"change":1196,"percent_change":801,"volume":1593,"transactions":9,"vwap":1112},"2025-12-12",24000,{"date":1595,"open":436,"high":1048,"low":702,"close":1048,"change":1596,"percent_change":334,"volume":960,"transactions":9,"vwap":1048},"2025-12-11",0.013,{"date":1598,"open":436,"high":520,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":978,"transactions":9,"vwap":1600},"2025-12-10",39.552,39.897,0.137,0.34,{"date":1604,"open":379,"high":600,"low":1605,"close":1381,"change":244,"percent_change":68,"volume":1606,"transactions":9,"vwap":1381},"2025-12-09",39.58,11300,{"date":1608,"open":765,"high":765,"low":1609,"close":797,"change":905,"percent_change":906,"volume":1610,"transactions":9,"vwap":797},"2025-12-08",39.535,9200,{"date":1612,"open":600,"high":1613,"low":616,"close":1080,"change":1614,"percent_change":1052,"volume":1615,"transactions":9,"vwap":1080},"2025-12-05",39.792,0.166,16400,{"date":1617,"open":359,"high":1360,"low":427,"close":1618,"change":1619,"percent_change":1152,"volume":794,"transactions":9,"vwap":1618},"2025-12-04",39.519,-0.061,{"date":1621,"open":416,"high":1605,"low":416,"close":1605,"change":866,"percent_change":1382,"volume":1622,"transactions":9,"vwap":1605},"2025-12-03",6400,{"date":1624,"open":1105,"high":321,"low":1625,"close":502,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":502},"2025-12-02",39.175,0.337,0.86,20100,{"date":1630,"open":1575,"high":1631,"low":1575,"close":1632,"change":1633,"percent_change":1189,"volume":960,"transactions":9,"vwap":1632},"2025-12-01",39.28,39.133,-0.117,{"date":1635,"open":1248,"high":406,"low":1636,"close":406,"change":68,"percent_change":1637,"volume":1638,"transactions":9,"vwap":406},"2025-11-28",39.015999,0.85,9500,{"date":1640,"open":1240,"high":1298,"low":1240,"close":1406,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1406},"2025-11-26",0.25,0.65,12500,{"date":1645,"open":708,"high":1124,"low":1646,"close":1124,"change":1641,"percent_change":1642,"volume":915,"transactions":9,"vwap":1124},"2025-11-25",37.89,{"date":1648,"open":1649,"high":1650,"low":1649,"close":1650,"change":1350,"percent_change":1651,"volume":1460,"transactions":9,"vwap":1650},"2025-11-24",37.75,38.42,2.7,{"date":1653,"open":1654,"high":1156,"low":1655,"close":1656,"change":1657,"percent_change":102,"volume":1161,"transactions":9,"vwap":1656},"2025-11-21",37.049999,36.82,37.41,0.331,{"date":1659,"open":1256,"high":1240,"low":1660,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2025-11-20",37.078999,-0.901,-2.37,8800,{"date":1665,"open":1666,"high":1666,"low":1667,"close":1668,"change":1081,"percent_change":1669,"volume":1092,"transactions":9,"vwap":1668},"2025-11-19",38.141,37.71,37.98,0.56,{"date":1671,"open":1672,"high":1668,"low":1672,"close":636,"change":1673,"percent_change":1674,"volume":1245,"transactions":9,"vwap":636},"2025-11-18",37.44,-0.465,-1.22,{"date":1676,"open":681,"high":1650,"low":1677,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2025-11-17",37.968,38.235,-0.103,-0.27,14800,{"date":1683,"open":1684,"high":1685,"low":1684,"close":1686,"change":1687,"percent_change":829,"volume":1688,"transactions":9,"vwap":1686},"2025-11-14",38.14,38.555,38.338,-0.002,45600,{"date":1690,"open":1401,"high":1401,"low":1691,"close":1133,"change":1692,"percent_change":1693,"volume":1638,"transactions":9,"vwap":1133},"2025-11-13",38.238,-0.659,-1.69,{"date":1695,"open":1696,"high":1697,"low":1573,"close":1697,"change":1024,"percent_change":1014,"volume":814,"transactions":9,"vwap":1697},"2025-11-12",38.97,38.999,{"date":1699,"open":1573,"high":1575,"low":1700,"close":1406,"change":1701,"percent_change":1189,"volume":1450,"transactions":9,"vwap":1406},"2025-11-11",38.78,-0.116,{"date":1703,"open":1704,"high":1705,"low":1240,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2025-11-10",38.99,39.050999,39.035999,0.651,1.7,17100,{"date":1711,"open":1712,"high":681,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2025-11-07",38.0099983,37.68,38.385,-0.085,-0.22,14300,{"date":1719,"open":1704,"high":1704,"low":1720,"close":691,"change":1721,"percent_change":1408,"volume":1722,"transactions":9,"vwap":691},"2025-11-06",38.371,-0.539,5900,{"date":1724,"open":341,"high":1725,"low":341,"close":1726,"change":1081,"percent_change":1727,"volume":1098,"transactions":9,"vwap":1726},"2025-11-05",39.12,39.0089989,0.54,{"date":1729,"open":1696,"high":1730,"low":1731,"close":1731,"change":1732,"percent_change":1733,"volume":1409,"transactions":9,"vwap":1731},"2025-11-04",39.060001,38.799,-0.501,-1.27,{"date":1735,"open":1105,"high":1105,"low":645,"close":741,"change":244,"percent_change":68,"volume":954,"transactions":9,"vwap":741},"2025-11-03",{"date":1737,"open":406,"high":741,"low":1738,"close":1317,"change":866,"percent_change":1382,"volume":172,"transactions":9,"vwap":1317},"2025-10-31",39.165,{"date":1740,"open":722,"high":722,"low":1298,"close":1730,"change":1741,"percent_change":1742,"volume":991,"transactions":9,"vwap":1730},"2025-10-30",-0.225,-0.57,{"date":1744,"open":1745,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":996,"transactions":9,"vwap":1747},"2025-10-29",39.34,39.249,39.285,-0.015,-0.04,{"date":1751,"open":1341,"high":1752,"low":1341,"close":741,"change":163,"percent_change":112,"volume":1183,"transactions":9,"vwap":741},"2025-10-28",39.315,{"date":1754,"open":1730,"high":1334,"low":1298,"close":1334,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1334},"2025-10-27",0.445,1.15,12400,{"date":1759,"open":1760,"high":1585,"low":1760,"close":1761,"change":1382,"percent_change":146,"volume":966,"transactions":9,"vwap":1761},"2025-10-24",38.69,38.735,{"date":1763,"open":1764,"high":1765,"low":1764,"close":1766,"change":1767,"percent_change":1637,"volume":814,"transactions":9,"vwap":1766},"2025-10-23",38.35,38.49,38.455,0.326,{"date":1769,"open":1263,"high":1263,"low":1646,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2025-10-22",38.129,-0.361,-0.94,2800,{"date":1775,"open":1776,"high":1777,"low":1764,"close":1765,"change":334,"percent_change":725,"volume":844,"transactions":9,"vwap":1765},"2025-10-21",38.37,38.519,{"date":1779,"open":1780,"high":1139,"low":1780,"close":1139,"change":1781,"percent_change":1286,"volume":991,"transactions":9,"vwap":1139},"2025-10-20",38.4,0.46,{"date":1783,"open":1214,"high":1712,"low":1214,"close":708,"change":1382,"percent_change":1120,"volume":1030,"transactions":9,"vwap":708},"2025-10-17",{"date":1785,"open":1786,"high":1786,"low":1787,"close":1227,"change":1788,"percent_change":1356,"volume":1789,"transactions":9,"vwap":1227},"2025-10-16",38.075001,37.5,-0.169,167800,{"date":1791,"open":1646,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":1285,"volume":857,"transactions":9,"vwap":1794},"2025-10-15",38.084999,37.765,37.889,0.179,{"date":1797,"open":1798,"high":1799,"low":1215,"close":1667,"change":1800,"percent_change":1801,"volume":844,"transactions":9,"vwap":1667},"2025-10-14",37.546,37.914,-0.167,-0.44,{"date":1803,"open":1227,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2025-10-13",37.93,37.62,37.877,0.695,1.87,6800,{"date":1811,"open":1764,"high":1764,"low":1812,"close":1813,"change":1814,"percent_change":1815,"volume":837,"transactions":9,"vwap":1813},"2025-10-10",37.17,37.182,-1.138,-2.97,{"date":1817,"open":1818,"high":1283,"low":1819,"close":1283,"change":1749,"percent_change":1820,"volume":1809,"transactions":9,"vwap":1283},"2025-10-09",38.25,38.135,-0.1,{"date":1822,"open":1823,"high":693,"low":1824,"close":693,"change":1097,"percent_change":1825,"volume":1011,"transactions":9,"vwap":693},"2025-10-08",38.15,38.112,0.92,{"date":1827,"open":1818,"high":1828,"low":1829,"close":1712,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1712},"2025-10-07",38.27,37.886,-0.135,-0.35,165700,{"date":1834,"open":1835,"high":1818,"low":1836,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2025-10-06",38.212,38.080002,38.145,0.209,0.55,4100,{"date":1842,"open":1843,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":542,"volume":1847,"transactions":9,"vwap":1845},"2025-10-03",38.09,37.831,37.936,-0.064,7400,{"date":1849,"open":1836,"high":1850,"low":1851,"close":708,"change":227,"percent_change":227,"volume":1092,"transactions":9,"vwap":708},"2025-10-02",38.098999,37.95,{"date":1853,"open":1649,"high":708,"low":1649,"close":708,"change":1044,"percent_change":1160,"volume":837,"transactions":9,"vwap":708},"2025-10-01",{"date":1855,"open":1856,"high":645,"low":1209,"close":1857,"change":964,"percent_change":1044,"volume":1858,"transactions":9,"vwap":1857},"2025-09-30",37.83,37.81,32700,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1863,"change":62,"percent_change":927,"volume":1864,"transactions":9,"vwap":1863},"2025-09-29",37.82,37.852,37.74,10400,{"date":1866,"open":1227,"high":645,"low":1867,"close":1207,"change":1868,"percent_change":921,"volume":1869,"transactions":9,"vwap":1207},"2025-09-26",37.67,0.084,55300,{"date":1871,"open":1222,"high":1649,"low":1226,"close":1872,"change":882,"percent_change":62,"volume":991,"transactions":9,"vwap":1872},"2025-09-25",37.706,{"date":1874,"open":636,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":1749,"volume":1045,"transactions":9,"vwap":1877},"2025-09-24",37.78,37.697,37.726,-0.014,{"date":1880,"open":1867,"high":1856,"low":1881,"close":1863,"change":62,"percent_change":927,"volume":1882,"transactions":9,"vwap":1863},"2025-09-23",37.661,74400,{"date":1884,"open":1156,"high":1885,"low":1156,"close":1207,"change":48,"percent_change":1210,"volume":1886,"transactions":9,"vwap":1207},"2025-09-22",37.8,56700,{"date":1888,"open":1889,"high":1889,"low":672,"close":1890,"change":842,"percent_change":965,"volume":1357,"transactions":9,"vwap":1890},"2025-09-19",37.729,37.69,{"date":1892,"open":672,"high":1221,"low":663,"close":1893,"change":836,"percent_change":469,"volume":1894,"transactions":9,"vwap":1893},"2025-09-18",37.625,80600,{"date":1896,"open":1171,"high":1156,"low":1897,"close":1898,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1898},"2025-09-17",37.31,37.61,0.136,0.36,9300,{"date":1903,"open":1157,"high":1904,"low":1905,"close":1906,"change":943,"percent_change":440,"volume":1722,"transactions":9,"vwap":1906},"2025-09-16",37.548,37.39,37.474,{"date":1908,"open":1909,"high":1910,"low":1909,"close":1911,"change":1912,"percent_change":921,"volume":1913,"transactions":9,"vwap":1911},"2025-09-15",37.38,37.519,37.471,0.081,47200,{"date":1915,"open":1171,"high":1201,"low":1916,"close":1905,"change":48,"percent_change":1210,"volume":1917,"transactions":9,"vwap":1905},"2025-09-12",37.32,94300,{"date":1919,"open":1920,"high":1921,"low":1920,"close":1922,"change":1923,"percent_change":1285,"volume":1924,"transactions":9,"vwap":1922},"2025-09-11",37.23,37.34,37.29,0.173,73700,{"date":1926,"open":1927,"high":1147,"low":1928,"close":1929,"change":1930,"percent_change":469,"volume":1931,"transactions":9,"vwap":1929},"2025-09-10",37.142,37.099998,37.117,0.014,66700,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":1361,"volume":1939,"transactions":9,"vwap":1937},"2025-09-09",37.060001,37.13,36.953,37.103,0.106,101200,{"date":1941,"open":1942,"high":1943,"low":1942,"close":1944,"change":1945,"percent_change":866,"volume":1505,"transactions":9,"vwap":1944},"2025-09-08",36.97,37.07,36.997,0.042,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1949,"change":1951,"percent_change":1952,"volume":1274,"transactions":9,"vwap":1949},"2025-09-05",36.9,36.955,36.7,0.193,0.52,{"date":1954,"open":1955,"high":1956,"low":1955,"close":1956,"change":1957,"percent_change":217,"volume":1958,"transactions":9,"vwap":1956},"2025-09-04",36.49,36.762,0.291,13700,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":1082,"volume":1496,"transactions":9,"vwap":1964},"2025-09-03",36.444,36.52,36.315,36.471,0.191,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1969,"change":1971,"percent_change":1356,"volume":1972,"transactions":9,"vwap":1969},"2025-09-02",36.2,36.28,35.88,-0.165,10900,{"date":1974,"open":1975,"high":1976,"low":1177,"close":1977,"change":1978,"percent_change":1979,"volume":1377,"transactions":9,"vwap":1977},"2025-08-29",36.47,36.505,36.445,-0.415,-1.13,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1983,"change":1985,"percent_change":1114,"volume":1986,"transactions":9,"vwap":1983},"2025-08-28",36.79,36.86,36.66,0.265,12900,{"date":1988,"open":1989,"high":1984,"low":1990,"close":1991,"change":1992,"percent_change":244,"volume":1993,"transactions":9,"vwap":1991},"2025-08-27",36.565,36.48,36.595,0.048,60600,{"date":1995,"open":1996,"high":1997,"low":1177,"close":1998,"change":1999,"percent_change":1014,"volume":1174,"transactions":9,"vwap":1998},"2025-08-26",36.44,36.55,36.547,0.074,{"date":2001,"open":2002,"high":1194,"low":2003,"close":2004,"change":2005,"percent_change":-6,"volume":1053,"transactions":9,"vwap":2004},"2025-08-25",36.34,36.33,36.473,-0.001,{"date":2007,"open":1975,"high":2008,"low":2009,"close":2010,"change":2011,"percent_change":2012,"volume":1128,"transactions":9,"vwap":2010},"2025-08-22",36.56,36.42,36.474,0.471,1.31,{"date":2014,"open":2015,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":2019,"volume":1191,"transactions":9,"vwap":2017},"2025-08-21",36.11,35.97,36.0029984,-0.149,-0.41,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":514,"volume":1098,"transactions":9,"vwap":2025},"2025-08-20",35.79,36.19,35.701,36.152,-0.121,{"date":2028,"open":1997,"high":1997,"low":2029,"close":2029,"change":2030,"percent_change":1581,"volume":1232,"transactions":9,"vwap":2029},"2025-08-19",36.273,-0.387,{"date":2032,"open":2033,"high":2034,"low":2033,"close":1984,"change":2035,"percent_change":48,"volume":966,"transactions":9,"vwap":1984},"2025-08-18",36.57,36.69,0.038,{"date":2037,"open":2038,"high":2038,"low":2039,"close":2040,"change":2041,"percent_change":584,"volume":2042,"transactions":9,"vwap":2040},"2025-08-15",36.68,36.62,36.622,-0.107,3800,{"date":2044,"open":2034,"high":1982,"low":2045,"close":2046,"change":2047,"percent_change":856,"volume":2048,"transactions":9,"vwap":2046},"2025-08-14",36.65,36.729,0.009,15600,{"date":2050,"open":1982,"high":1982,"low":2034,"close":2051,"change":836,"percent_change":469,"volume":2052,"transactions":9,"vwap":2051},"2025-08-13",36.72,8100,{"date":2054,"open":1975,"high":1202,"low":2055,"close":2056,"change":2057,"percent_change":1350,"volume":960,"transactions":9,"vwap":2056},"2025-08-12",36.45,36.705,0.368,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2062,"change":2063,"percent_change":1716,"volume":2064,"transactions":9,"vwap":2062},"2025-08-11",36.5,36.54,36.337,-0.081,55800,{"date":2066,"open":1177,"high":2067,"low":2068,"close":2069,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2069},"2025-08-08",36.449,36.346,36.418,0.3,0.83,8200,{"date":2074,"open":2075,"high":2075,"low":2076,"close":2077,"change":2078,"percent_change":871,"volume":2079,"transactions":9,"vwap":2077},"2025-08-07",36.225,36.0099983,36.118,0.018,1100,{"date":2081,"open":2082,"high":1969,"low":2082,"close":2083,"change":2084,"percent_change":759,"volume":2085,"transactions":9,"vwap":2083},"2025-08-06",35.68,36.099998,0.388,32000,{"date":2087,"open":2088,"high":2088,"low":2089,"close":2089,"change":2090,"percent_change":1385,"volume":2091,"transactions":9,"vwap":2089},"2025-08-05",35.95,35.712,-0.173,27700,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2097},"2025-08-04",35.651,35.905,35.65,35.885,0.567,1.61,10500,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":2107,"percent_change":1309,"volume":1092,"transactions":9,"vwap":2106},"2025-08-01",35.23,35.42,35.12,35.318,-0.552,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2112,"change":1527,"percent_change":2113,"volume":1025,"transactions":9,"vwap":2112},"2025-07-31",36.31,36.32,35.87,-0.4,{"date":2115,"open":2116,"high":2117,"low":2088,"close":2118,"change":2119,"percent_change":1210,"volume":2120,"transactions":9,"vwap":2118},"2025-07-30",36.09,36.18,36.013,0.098,9000,{"date":2122,"open":2123,"high":2123,"low":2124,"close":2124,"change":1510,"percent_change":1831,"volume":2125,"transactions":9,"vwap":2124},"2025-07-29",36.22,35.915,3300,{"date":2127,"open":2083,"high":2083,"low":2128,"close":1186,"change":2129,"percent_change":420,"volume":898,"transactions":9,"vwap":1186},"2025-07-28",35.99,0.095,{"date":2131,"open":2132,"high":2133,"low":2132,"close":2134,"change":2135,"percent_change":1250,"volume":982,"transactions":9,"vwap":2134},"2025-07-25",35.94,36.02,35.945,0.082,{"date":2137,"open":2138,"high":2088,"low":2139,"close":2140,"change":1951,"percent_change":1727,"volume":2141,"transactions":9,"vwap":2140},"2025-07-24",35.83,35.8,35.863,9400,{"date":2143,"open":2144,"high":2145,"low":2144,"close":2146,"change":48,"percent_change":1382,"volume":857,"transactions":9,"vwap":2146},"2025-07-23",35.59,35.76,35.67,{"date":2148,"open":2082,"high":2082,"low":2149,"close":2150,"change":1971,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2150},"2025-07-22",35.5,35.57,-0.46,2300,{"date":2154,"open":2155,"high":2156,"low":2155,"close":2157,"change":1923,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2157},"2025-07-21",35.571,35.84,35.735,0.49,4400,{"date":2161,"open":2162,"high":2163,"low":2149,"close":2164,"change":2165,"percent_change":334,"volume":1445,"transactions":9,"vwap":2164},"2025-07-18",35.58,35.63,35.562,0.012,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":965,"percent_change":198,"volume":1847,"transactions":9,"vwap":2171},"2025-07-17",35.48,35.6,35.44,35.55,{"date":2173,"open":2174,"high":2171,"low":2175,"close":2176,"change":964,"percent_change":1014,"volume":2152,"transactions":9,"vwap":2176},"2025-07-16",35.24,35.14,35.38,{"date":2178,"open":2179,"high":2170,"low":2180,"close":2181,"change":2135,"percent_change":1250,"volume":779,"transactions":9,"vwap":2181},"2025-07-15",35.37,35.26,35.31,{"date":2183,"open":2184,"high":2181,"low":2175,"close":2185,"change":1596,"percent_change":469,"volume":2159,"transactions":9,"vwap":2185},"2025-07-14",35.149,35.228,{"date":2187,"open":2188,"high":2189,"low":2105,"close":2190,"change":2191,"percent_change":48,"volume":1847,"transactions":9,"vwap":2190},"2025-07-11",35.15,35.22,35.215,0.035,{"date":2193,"open":2194,"high":2195,"low":2194,"close":2196,"change":2197,"percent_change":2198,"volume":898,"transactions":9,"vwap":2196},"2025-07-10",35.13,35.27,35.18,-0.205,-0.58,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2202,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2202},"2025-07-09",35.299,35.385,35.040001,0.4,1.14,11900,{"date":2208,"open":2209,"high":2210,"low":2209,"close":2211,"change":62,"percent_change":906,"volume":830,"transactions":9,"vwap":2211},"2025-07-08",34.86,35.080002,34.985,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":2218,"percent_change":675,"volume":2219,"transactions":9,"vwap":2217},"2025-07-07",35.02,35.07,34.87,35.035,-0.109,85800,{"date":2221,"open":2222,"high":2103,"low":2223,"close":2223,"change":2224,"percent_change":1258,"volume":1030,"transactions":9,"vwap":2223},"2025-07-03",35.19,35.144,0.364,{"date":2226,"open":2227,"high":2228,"low":2227,"close":2229,"change":440,"percent_change":334,"volume":2230,"transactions":9,"vwap":2229},"2025-07-02",34.54,34.91,34.78,24300,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":906,"percent_change":2113,"volume":2237,"transactions":9,"vwap":2236},"2025-07-01",34.795,34.9,34.55,34.77,126800,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2228,"change":1166,"percent_change":244,"volume":2243,"transactions":9,"vwap":2228},"2025-06-30",34.895,34.97,34.84,28600,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":1878,"percent_change":1749,"volume":2250,"transactions":9,"vwap":2249},"2025-06-27",34.83,34.95,34.81,34.866,47000,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":2257,"percent_change":856,"volume":2258,"transactions":9,"vwap":2256},"2025-06-26",34.82,34.96,34.8,34.88,0.007,36400,{"date":2260,"open":2246,"high":2234,"low":2261,"close":2262,"change":943,"percent_change":440,"volume":2263,"transactions":9,"vwap":2262},"2025-06-25",34.79,34.873,8300,{"date":2265,"open":2256,"high":2247,"low":2255,"close":2216,"change":469,"percent_change":866,"volume":2266,"transactions":9,"vwap":2216},"2025-06-24",38300,{"date":2268,"open":2256,"high":2256,"low":2261,"close":2246,"change":856,"percent_change":977,"volume":966,"transactions":9,"vwap":2246},"2025-06-23",{"date":2270,"open":2256,"high":2256,"low":2248,"close":2248,"change":2271,"percent_change":2272,"volume":172,"transactions":9,"vwap":2248},"2025-06-20",0.061,0.18,{"date":2274,"open":2275,"high":2276,"low":2275,"close":2277,"change":2047,"percent_change":334,"volume":1901,"transactions":9,"vwap":2277},"2025-06-18",34.74,34.799,34.749,{"date":2279,"open":2209,"high":2209,"low":2280,"close":2275,"change":2281,"percent_change":906,"volume":1045,"transactions":9,"vwap":2275},"2025-06-17",34.7,-0.047,{"date":2283,"open":2280,"high":2253,"low":2280,"close":2284,"change":2285,"percent_change":897,"volume":1722,"transactions":9,"vwap":2284},"2025-06-16",34.787,0.112,{"date":2287,"open":2288,"high":2261,"low":2289,"close":2290,"change":2291,"percent_change":2292,"volume":934,"transactions":9,"vwap":2290},"2025-06-13",34.76,34.62,34.675,-0.073,-0.21,{"date":2294,"open":2275,"high":2295,"low":2296,"close":2297,"change":2298,"percent_change":2272,"volume":1102,"transactions":9,"vwap":2297},"2025-06-12",34.798,34.669,34.748,0.063,{"date":2300,"open":2275,"high":2275,"low":2301,"close":2302,"change":2303,"percent_change":1063,"volume":2304,"transactions":9,"vwap":2302},"2025-06-11",34.64,34.685,-0.024,11100,{"date":2306,"open":2275,"high":2307,"low":2308,"close":2308,"change":2309,"percent_change":725,"volume":1128,"transactions":9,"vwap":2308},"2025-06-10",34.75,34.709,0.027,{"date":2311,"open":2275,"high":2307,"low":2312,"close":2313,"change":2314,"percent_change":440,"volume":794,"transactions":9,"vwap":2313},"2025-06-09",34.65,34.682,0.002,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":1482,"percent_change":2321,"volume":982,"transactions":9,"vwap":2320},"2025-06-06",34.71,34.73,34.672,34.68,0.43,{"date":2323,"open":2324,"high":2301,"low":2325,"close":2326,"change":2327,"percent_change":382,"volume":2328,"transactions":9,"vwap":2326},"2025-06-05",34.57,34.51,34.532,-0.084,7800,{"date":2330,"open":2289,"high":2331,"low":2235,"close":2332,"change":2333,"percent_change":1820,"volume":1174,"transactions":9,"vwap":2332},"2025-06-04",34.66,34.616,-0.033,{"date":2335,"open":2336,"high":2312,"low":2337,"close":2338,"change":2339,"percent_change":2158,"volume":2340,"transactions":9,"vwap":2338},"2025-06-03",34.53,34.5,34.649,0.168,5800,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":2347,"percent_change":420,"volume":1467,"transactions":9,"vwap":2346},"2025-06-02",34.43,34.49,34.41,34.481,0.089,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":2354,"percent_change":977,"volume":1128,"transactions":9,"vwap":2353},"2025-05-30",34.35,34.47,34.25,34.392,0.022,{"date":2356,"open":2357,"high":2343,"low":2357,"close":2358,"change":2359,"percent_change":950,"volume":2152,"transactions":9,"vwap":2358},"2025-05-29",34.3,34.37,0.051,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2364,"change":2365,"percent_change":1063,"volume":1092,"transactions":9,"vwap":2364},"2025-05-28",34.42,34.44,34.319,-0.023,{"date":2367,"open":2368,"high":2369,"low":2368,"close":2370,"change":2371,"percent_change":1286,"volume":2263,"transactions":9,"vwap":2370},"2025-05-27",34.24,34.4,34.342,0.411,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":2378,"percent_change":1385,"volume":779,"transactions":9,"vwap":2377},"2025-05-23",33.95,33.99,33.9,33.931,-0.164,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2383,"change":2384,"percent_change":866,"volume":1496,"transactions":9,"vwap":2383},"2025-05-22",34.145,34.17,34.095001,0.036,{"date":2386,"open":2387,"high":2357,"low":2388,"close":2389,"change":1064,"percent_change":603,"volume":1174,"transactions":9,"vwap":2389},"2025-05-21",34.28,34.02,34.058998,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":2396,"percent_change":849,"volume":794,"transactions":9,"vwap":2395},"2025-05-20",34.26,34.32,34.18,34.239,-0.022,{"date":2398,"open":2399,"high":2393,"low":2399,"close":2400,"change":227,"percent_change":227,"volume":2042,"transactions":9,"vwap":2400},"2025-05-19",34.060001,34.261,{"date":2402,"open":2403,"high":2357,"low":2403,"close":2400,"change":2404,"percent_change":921,"volume":1505,"transactions":9,"vwap":2400},"2025-05-16",34.205,0.075,{"date":2406,"open":2407,"high":2392,"low":2408,"close":2409,"change":2410,"percent_change":48,"volume":837,"transactions":9,"vwap":2409},"2025-05-15",34.15,34.040001,34.186,0.033,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":871,"percent_change":950,"volume":1515,"transactions":9,"vwap":2416},"2025-05-14",34.16,34.21,34.09,34.153,{"date":2418,"open":2383,"high":2414,"low":2419,"close":2420,"change":2421,"percent_change":136,"volume":2422,"transactions":9,"vwap":2420},"2025-05-13",34.049999,34.103,0.235,18000,{"date":2424,"open":2425,"high":2426,"low":2425,"close":2427,"change":2428,"percent_change":2429,"volume":1534,"transactions":9,"vwap":2427},"2025-05-12",33.725,33.92,33.868,0.848,2.57,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":882,"percent_change":849,"volume":887,"transactions":9,"vwap":2435},"2025-05-09",33.040001,33.09,32.97,33.02,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2432,"change":1563,"percent_change":2441,"volume":1038,"transactions":9,"vwap":2432},"2025-05-08",32.95,33.24,32.61,0.91,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":2448,"percent_change":1014,"volume":2449,"transactions":9,"vwap":2447},"2025-05-07",32.675,32.84,32.59,32.741,0.066,36700,{"date":2451,"open":2452,"high":2453,"low":2452,"close":2444,"change":2378,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2444},"2025-05-06",32.56,32.75,-0.5,9600,{"date":2457,"open":2458,"high":2459,"low":2458,"close":2460,"change":1633,"percent_change":1528,"volume":872,"transactions":9,"vwap":2460},"2025-05-05",32.77,32.935,32.839,{"date":2462,"open":2463,"high":2464,"low":2463,"close":2465,"change":2466,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2465},"2025-05-02",32.94,33.021,32.956,0.369,1.13,1900,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2473,"change":1113,"percent_change":1396,"volume":1357,"transactions":9,"vwap":2473},"2025-05-01",32.64,32.76,32.587,{"date":2475,"open":174,"high":2476,"low":174,"close":2476,"change":2477,"percent_change":950,"volume":1011,"transactions":9,"vwap":2476},"2025-04-30",32.305,0.047,{"date":2479,"open":2480,"high":2481,"low":2480,"close":2482,"change":843,"percent_change":1160,"volume":954,"transactions":9,"vwap":2482},"2025-04-29",32.14,32.29,32.258,{"date":178,"open":2484,"high":2485,"low":2486,"close":2485,"change":2035,"percent_change":163,"volume":2487,"transactions":9,"vwap":2485},32.060001,32.098,31.73,14100]