[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XDSQ":3,"homepage-market-summary":25,"stock-historical-XDSQ":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"XDSQ","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 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},45.25,45.34,45.13,45.38,-0.13,-0.29,6222.60623,45.52,38.37,10209.7539115498,96.2,1380,{"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},34.0099983,10985,4009348.231799,31.58,"2025-04-28",[180,183,192,202,210,220,231,241,251,260,271,282,291,300,309,319,329,339,349,358,368,379,388,397,406,416,426,437,444,453,463,472,481,491,498,507,518,526,534,544,551,559,567,575,582,592,602,612,621,629,639,649,658,667,678,686,696,703,713,722,731,740,750,759,766,772,780,787,794,800,805,812,817,824,828,832,836,841,847,851,858,862,867,873,879,886,891,899,902,908,914,919,923,927,930,934,941,946,950,957,963,970,976,981,987,991,995,1003,1009,1015,1022,1027,1035,1040,1048,1056,1063,1070,1077,1084,1089,1095,1101,1109,1117,1123,1131,1138,1146,1153,1158,1165,1174,1183,1188,1196,1203,1210,1216,1224,1232,1239,1247,1253,1262,1269,1273,1281,1287,1293,1300,1307,1312,1320,1326,1333,1338,1344,1351,1357,1361,1366,1372,1377,1382,1388,1394,1400,1407,1414,1420,1427,1433,1439,1445,1451,1457,1462,1467,1472,1477,1481,1489,1494,1499,1506,1512,1515,1519,1525,1530,1534,1539,1542,1547,1552,1559,1564,1568,1573,1579,1585,1593,1599,1603,1608,1616,1622,1628,1635,1640,1647,1652,1657,1662,1668,1673,1679,1686,1694,1703,1709,1716,1723,1731,1738,1744,1751,1759,1766,1772,1778,1784,1790,1796,1803,1809,1815,1820,1825,1832,1839,1844,1851,1858,1864,1872,1879,1885,1891,1897,1902,1906,1911,1917,1920,1925,1931,1936,1939,1944,1948,1951,1956,1960,1963,1965,1969,1972,1978,1982,1989,1994,2000,2006,2010,2017,2025,2032,2037,2043,2048,2053,2058,2065,2071,2077,2083,2088,2092,2097,2101,2106,2113,2118,2125,2132,2140,2145,2154,2160,2166,2171,2176,2181,2187,2193,2199,2205,2210,2219,2224,2229,2234,2239,2245,2252,2257,2264,2270,2277,2283,2288,2294,2299,2303,2309,2315,2322,2329,2333,2340,2347,2352,2358,2362,2366,2372,2380,2387,2395,2401,2408,2414,2419,2425,2430,2437,2443,2449,2455,2458,2465,2471,2477,2485,2491,2499,2506,2515,2521,2528,2533,2540,2546],{"date":5,"open":14,"high":14,"low":15,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":181,"vwap":182},72,45.2372,{"date":184,"open":185,"high":16,"low":186,"close":16,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-07",45.255,45.24,-0.07,-0.15,3486.1956,55,45.2869,{"date":193,"open":194,"high":195,"low":194,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-06",45.35,45.4955,45.45,0.2,0.44,4123.47141,75,45.4242,{"date":203,"open":204,"high":13,"low":204,"close":13,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-05",44.95,0.25,0.56,3051.35184,61,45.1269,{"date":211,"open":212,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-02",45.06,44.89,45,0.2744,0.61,5425.61224,63,44.9629,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-10-01",44.57,44.7987,44.465,44.7256,-0.0539,-0.12,9852.1547,111,44.6868,{"date":232,"open":233,"high":234,"low":235,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-30",45.23,45.26,44.7795,-0.0404,-0.09,1948.1547,78,45.0539,{"date":242,"open":243,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-29",45.07,44.63,44.8199,-0.0917,-0.2,9026.630491,86,44.8329,{"date":252,"open":253,"high":253,"low":254,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-28",45.215,44.9116,-0.4733,-1.04,1130.1547,54,45.0835,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-25",45.15,45.3899,45.1432,45.3849,0.3349,0.74,10762.37667,67,45.3244,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-24",44.94,45.11,44.755,45.05,0.0205,0.05,6554.5355,66,44.9665,{"date":283,"open":284,"high":284,"low":285,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-23",45.17,45.0295,-0.4012,-0.88,3512.73941,42,45.1184,{"date":292,"open":293,"high":20,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-22",45.39,45.4307,0.0664,0.15,127279.88719,53,45.3915,{"date":301,"open":302,"high":303,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-21",44.97,45.3643,0.8068,1.81,6050.86489,56,45.2138,{"date":310,"open":311,"high":312,"low":313,"close":312,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-18",44.37,44.5575,44.34,0.1275,0.29,1997.59136,51,44.3961,{"date":320,"open":321,"high":322,"low":321,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-17",44.335,44.5399,44.43,0.6692,1.53,7197.1547,79,44.4212,{"date":330,"open":331,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-16",44.27,43.73,43.7608,-0.2478,-0.56,3905.1547,44,43.9726,{"date":340,"open":341,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-15",44.05,43.9532,44.0086,-0.3059,-0.69,4317.24493,57,44.0122,{"date":350,"open":351,"high":352,"low":353,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":269,"vwap":357},"2026-09-14",44.36,44.4375,44.3145,-0.2421,-0.54,2466.1321,44.3057,{"date":359,"open":360,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-11",44.615,44.505,44.5566,0.4964,1.13,3544.1321,48,44.5482,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-10",44.06,44.1829,43.98,44.0602,-0.3398,-0.77,9077.14734,116,44.061,{"date":380,"open":311,"high":323,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-09",44.32,44.4,-0.1796,-0.4,12086.85163,109,44.3682,{"date":389,"open":390,"high":390,"low":391,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-08",44.73,44.5796,-0.1986,-0.44,1492.01938,43,44.6655,{"date":398,"open":399,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":258,"vwap":405},"2026-09-04",44.9,44.745,44.7782,-0.1019,-0.23,2820.35664,44.7869,{"date":407,"open":408,"high":273,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-03",44.825,44.79,44.8801,0.4096,0.92,22126.1321,117,44.8596,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":131,"volume":423,"transactions":424,"vwap":425},"2026-09-02",44.51,44.52,44.46,44.4705,0.2594,2509.02437,60,44.4803,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-09-01",44.26,44.375,44.14,44.2111,-0.3464,-0.78,20353.1321,80,44.2357,{"date":438,"open":420,"high":222,"low":382,"close":312,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-31",-0.0925,-0.21,78676.49495,250,44.4614,{"date":445,"open":446,"high":446,"low":447,"close":448,"change":449,"percent_change":62,"volume":450,"transactions":451,"vwap":452},"2026-08-28",44.82,44.595,44.65,-0.0204,3561.718,103,44.6614,{"date":454,"open":222,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-27",44.76,44.5288,44.6704,0.2556,0.58,72492.718,135,44.6237,{"date":464,"open":465,"high":466,"low":465,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":181,"vwap":471},"2026-08-26",44.28,44.45,44.4148,0.0299,0.07,5202.718,44.372,{"date":473,"open":474,"high":475,"low":474,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":424,"vwap":480},"2026-08-25",44.29,44.39,44.3849,0.131,0.3,3796.43741,44.3387,{"date":482,"open":483,"high":484,"low":483,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-24",44.2224,44.3594,44.2539,-0.0816,-0.18,4158.83078,92,44.2861,{"date":492,"open":428,"high":382,"low":428,"close":493,"change":494,"percent_change":68,"volume":495,"transactions":496,"vwap":497},"2026-08-21",44.3355,0.1455,4834.91889,81,44.3518,{"date":499,"open":500,"high":500,"low":501,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-20",44.41,44.19,-0.2642,-0.59,14773.90956,101,44.313,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-19",44.48,44.495,44.44,44.4542,0.0944,0.21,3917.718,120,44.4965,{"date":519,"open":323,"high":466,"low":520,"close":521,"change":522,"percent_change":393,"volume":523,"transactions":524,"vwap":525},"2026-08-18",44.35,44.3598,-0.1977,5440.749748,64,44.4042,{"date":527,"open":528,"high":528,"low":312,"close":312,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-17",44.69,-0.0975,-0.22,12485.718,108,44.6563,{"date":535,"open":244,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-14",44.71,44.61,44.655,-0.0098,-0.02,5005.718,27,44.6289,{"date":545,"open":222,"high":528,"low":222,"close":546,"change":547,"percent_change":478,"volume":548,"transactions":549,"vwap":550},"2026-08-13",44.6648,0.1348,3795.07791,59,44.6282,{"date":552,"open":553,"high":554,"low":466,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":307,"vwap":558},"2026-08-12",44.4575,44.53,0.18,0.41,4880,44.4899,{"date":560,"open":382,"high":561,"low":520,"close":520,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-11",44.49,-0.0705,-0.16,9323,106,44.4088,{"date":568,"open":511,"high":561,"low":351,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-10",44.4205,0.0165,0.04,6708.31907,91,44.4337,{"date":576,"open":520,"high":509,"low":520,"close":577,"change":578,"percent_change":556,"volume":579,"transactions":580,"vwap":581},"2026-08-07",44.404,0.1812,2625.45678,46,44.4394,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":298,"vwap":591},"2026-08-06",44.31,44.33,44.1751,44.2228,-0.0739,-0.17,4335.26201,44.2768,{"date":593,"open":585,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-05",44.3563,44.25,44.2967,0.0347,0.08,3361.85943,40,44.2822,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":47,"vwap":611},"2026-08-04",43.905,44.2999,43.9001,44.262,0.482,1.1,2425.794,44.1488,{"date":613,"open":614,"high":615,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-03",43.34,43.78,0.47,1.09,112699,70,43.7375,{"date":622,"open":623,"high":624,"low":623,"close":624,"change":625,"percent_change":617,"volume":626,"transactions":627,"vwap":628},"2026-07-31",42.83,43.31,0.4679,6176.005,83,43.0623,{"date":630,"open":631,"high":632,"low":631,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-30",42.36,42.94,42.8421,0.7126,1.69,20146.04875,162,42.8059,{"date":640,"open":641,"high":642,"low":643,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-29",42.715,42.9,42.1295,-0.7103,-1.66,8365,163,42.5301,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":68,"volume":656,"transactions":496,"vwap":657},"2026-07-28",42.71,42.87,42.69,42.8398,0.1405,8086.1171,42.8318,{"date":659,"open":642,"high":642,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-27",42.6,42.6993,0.0373,0.09,4951.83857,49,42.6883,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-24",42.6599,42.989,42.605,42.662,0.072,0.17,4905.44871,65,42.6819,{"date":679,"open":680,"high":680,"low":681,"close":682,"change":683,"percent_change":41,"volume":684,"transactions":327,"vwap":685},"2026-07-23",42.75,42.53,42.59,-0.5988,9515.68616,42.6308,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":298,"vwap":695},"2026-07-22",43.18,43.33,43.1799,43.1888,-0.0155,-0.04,8588,43.2209,{"date":697,"open":698,"high":699,"low":698,"close":699,"change":700,"percent_change":146,"volume":701,"transactions":366,"vwap":702},"2026-07-21",43.02,43.2043,0.3143,4567.48076,43.087,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":141,"volume":710,"transactions":711,"vwap":712},"2026-07-20",43.005,43.0899,42.85,42.89,-0.08,3637,35,42.9829,{"date":714,"open":715,"high":716,"low":707,"close":717,"change":718,"percent_change":335,"volume":719,"transactions":720,"vwap":721},"2026-07-17",42.9101,43.085,42.97,-0.24,76372,62,42.9059,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":355,"volume":729,"transactions":424,"vwap":730},"2026-07-16",43.3499,43.415,43.2,43.21,-0.235,5242.5465,43.267,{"date":732,"open":733,"high":734,"low":735,"close":734,"change":736,"percent_change":478,"volume":737,"transactions":738,"vwap":739},"2026-07-15",43.44,43.445,43.25,0.13,21900,58,43.3402,{"date":741,"open":624,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-14",43.36,43.17,43.315,0.115,0.27,47218,112,43.2471,{"date":751,"open":614,"high":752,"low":753,"close":726,"change":754,"percent_change":755,"volume":756,"transactions":757,"vwap":758},"2026-07-13",43.35,43.11,-0.214,-0.49,126556.83269,89,43.119,{"date":760,"open":614,"high":761,"low":762,"close":763,"change":764,"percent_change":616,"volume":765,"transactions":9,"vwap":763},"2026-07-10",43.43,43.12,43.414,0.203,10400,{"date":767,"open":698,"high":768,"low":698,"close":769,"change":770,"percent_change":216,"volume":771,"transactions":9,"vwap":769},"2026-07-09",43.259,43.211,0.26,3000,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":487,"volume":779,"transactions":9,"vwap":777},"2026-07-08",42.929,42.96,42.63,42.951,-0.079,29600,{"date":781,"open":782,"high":782,"low":632,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-07",43.16,43.029999,-0.155,-0.36,4600,{"date":788,"open":789,"high":768,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-06",43.09,43.185,0.375,0.88,29300,{"date":795,"open":796,"high":762,"low":797,"close":798,"change":62,"percent_change":227,"volume":799,"transactions":9,"vwap":798},"2026-07-02",43.07,42.61,42.81,4800,{"date":801,"open":623,"high":796,"low":623,"close":802,"change":803,"percent_change":530,"volume":804,"transactions":9,"vwap":802},"2026-07-01",42.86,-0.095,21500,{"date":806,"open":717,"high":783,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-30",42.91,42.955,-0.005,-0.01,5900,{"date":813,"open":814,"high":814,"low":807,"close":775,"change":469,"percent_change":815,"volume":816,"transactions":9,"vwap":775},"2026-06-29",43.0099983,0.16,8500,{"date":818,"open":819,"high":820,"low":821,"close":708,"change":822,"percent_change":168,"volume":823,"transactions":9,"vwap":708},"2026-06-26",42.98,42.99,42.88,-0.015,3900,{"date":825,"open":807,"high":717,"low":821,"close":826,"change":809,"percent_change":810,"volume":827,"transactions":9,"vwap":826},"2026-06-25",42.905,2400,{"date":829,"open":652,"high":775,"low":802,"close":807,"change":830,"percent_change":278,"volume":831,"transactions":9,"vwap":807},"2026-06-24",0.02,5000,{"date":833,"open":708,"high":834,"low":708,"close":708,"change":822,"percent_change":168,"volume":835,"transactions":9,"vwap":708},"2026-06-23",42.95,2600,{"date":837,"open":838,"high":717,"low":802,"close":826,"change":839,"percent_change":469,"volume":840,"transactions":9,"vwap":826},"2026-06-22",42.92,0.029,7800,{"date":842,"open":843,"high":838,"low":623,"close":844,"change":845,"percent_change":469,"volume":846,"transactions":9,"vwap":844},"2026-06-18",42.909,42.876,0.031,4100,{"date":848,"open":807,"high":807,"low":798,"close":849,"change":540,"percent_change":62,"volume":850,"transactions":9,"vwap":849},"2026-06-17",42.845,4300,{"date":852,"open":623,"high":853,"low":854,"close":855,"change":856,"percent_change":830,"volume":857,"transactions":9,"vwap":855},"2026-06-16",42.93,42.79,42.865,0.01,12700,{"date":859,"open":642,"high":853,"low":860,"close":861,"change":809,"percent_change":810,"volume":840,"transactions":9,"vwap":861},"2026-06-15",42.8,42.855,{"date":863,"open":798,"high":802,"low":864,"close":802,"change":865,"percent_change":197,"volume":866,"transactions":9,"vwap":802},"2026-06-12",42.77,0.085,1800,{"date":868,"open":869,"high":798,"low":869,"close":870,"change":871,"percent_change":478,"volume":872,"transactions":9,"vwap":870},"2026-06-11",42.64,42.775,0.128,2800,{"date":874,"open":875,"high":875,"low":776,"close":876,"change":877,"percent_change":563,"volume":878,"transactions":9,"vwap":876},"2026-06-10",42.76,42.647,-0.068,4000,{"date":880,"open":881,"high":881,"low":882,"close":641,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":641},"2026-06-09",42.759,42.56,-0.025,-0.06,8900,{"date":887,"open":888,"high":889,"low":888,"close":889,"change":469,"percent_change":815,"volume":890,"transactions":9,"vwap":889},"2026-06-08",42.68,42.74,800,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":17,"percent_change":897,"volume":898,"transactions":9,"vwap":896},"2026-06-05",42.78,42.82,42.62,42.67,-0.3,8200,{"date":900,"open":893,"high":707,"low":875,"close":860,"change":901,"percent_change":571,"volume":771,"transactions":9,"vwap":860},"2026-06-04",0.015,{"date":903,"open":904,"high":623,"low":904,"close":905,"change":906,"percent_change":856,"volume":907,"transactions":9,"vwap":905},"2026-06-03",42.744,42.785,0.005,8600,{"date":909,"open":910,"high":623,"low":910,"close":893,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":893},"2026-06-02",42.7,0.06,0.14,3500,{"date":915,"open":916,"high":893,"low":651,"close":917,"change":168,"percent_change":187,"volume":918,"transactions":9,"vwap":917},"2026-06-01",42.755,42.72,4400,{"date":920,"open":910,"high":894,"low":910,"close":680,"change":921,"percent_change":911,"volume":922,"transactions":9,"vwap":680},"2026-05-29",0.025,4900,{"date":924,"open":641,"high":893,"low":896,"close":925,"change":926,"percent_change":598,"volume":846,"transactions":9,"vwap":925},"2026-05-28",42.725,0.035,{"date":928,"open":895,"high":641,"low":895,"close":653,"change":469,"percent_change":815,"volume":929,"transactions":9,"vwap":653},"2026-05-27",3400,{"date":931,"open":895,"high":910,"low":797,"close":895,"change":932,"percent_change":810,"volume":933,"transactions":9,"vwap":895},"2026-05-26",-0.003,5700,{"date":935,"open":936,"high":653,"low":937,"close":938,"change":939,"percent_change":197,"volume":940,"transactions":9,"vwap":938},"2026-05-22",42.65,42.591,42.623,0.083,8000,{"date":942,"open":943,"high":895,"low":943,"close":944,"change":810,"percent_change":540,"volume":945,"transactions":9,"vwap":944},"2026-05-21",42.49,42.54,5500,{"date":947,"open":943,"high":882,"low":948,"close":949,"change":663,"percent_change":514,"volume":907,"transactions":9,"vwap":949},"2026-05-20",42.48,42.55,{"date":951,"open":952,"high":953,"low":954,"close":952,"change":955,"percent_change":187,"volume":956,"transactions":9,"vwap":952},"2026-05-19",42.46,42.5,42.44,-0.031,2500,{"date":958,"open":953,"high":944,"low":959,"close":960,"change":961,"percent_change":163,"volume":962,"transactions":9,"vwap":960},"2026-05-18",42.42,42.491,0.049,4700,{"date":964,"open":965,"high":948,"low":966,"close":967,"change":968,"percent_change":188,"volume":969,"transactions":9,"vwap":967},"2026-05-15",42.45,42.417,42.442,-0.064,6500,{"date":971,"open":953,"high":972,"low":965,"close":973,"change":974,"percent_change":296,"volume":975,"transactions":9,"vwap":973},"2026-05-14",42.52,42.506,0.065,1600,{"date":977,"open":948,"high":943,"low":978,"close":979,"change":980,"percent_change":163,"volume":922,"transactions":9,"vwap":979},"2026-05-13",42.435,42.441,0.051,{"date":982,"open":983,"high":983,"low":984,"close":985,"change":810,"percent_change":540,"volume":986,"transactions":9,"vwap":985},"2026-05-12",42.4,42.32,42.39,8700,{"date":988,"open":954,"high":954,"low":631,"close":983,"change":989,"percent_change":571,"volume":990,"transactions":9,"vwap":983},"2026-05-11",0.019,10100,{"date":992,"open":984,"high":954,"low":984,"close":993,"change":994,"percent_change":555,"volume":831,"transactions":9,"vwap":993},"2026-05-08",42.381,0.076,{"date":996,"open":997,"high":959,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-07",42.385,42.29,42.305,-0.045,-0.11,3700,{"date":1004,"open":984,"high":1005,"low":1006,"close":1005,"change":1007,"percent_change":478,"volume":1008,"transactions":9,"vwap":1005},"2026-05-06",42.35,42.26,0.125,10800,{"date":1010,"open":998,"high":998,"low":1011,"close":1012,"change":1013,"percent_change":770,"volume":1014,"transactions":9,"vwap":1012},"2026-05-05",42.18,42.225,0.11,6100,{"date":1016,"open":1017,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":188,"volume":1021,"transactions":9,"vwap":1019},"2026-05-04",42.24,42.049999,42.115,-0.065,17200,{"date":1023,"open":1024,"high":1024,"low":1025,"close":1011,"change":810,"percent_change":540,"volume":1026,"transactions":9,"vwap":1011},"2026-05-01",42.27,42.14,7300,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1030,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1030},"2026-04-30",42.060001,42.19,42.0099983,0.265,0.63,12900,{"date":1036,"open":1037,"high":289,"low":1038,"close":1039,"change":187,"percent_change":589,"volume":1026,"transactions":9,"vwap":1039},"2026-04-29",41.92,41.89,41.925,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1043,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1043},"2026-04-28",41.95,41.995,41.87,0.012,0.03,9700,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":48,"volume":1055,"transactions":9,"vwap":1053},"2026-04-27",41.96,41.99,41.943,41.983,0.044,2100,{"date":1057,"open":1037,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":112,"volume":1062,"transactions":9,"vwap":1060},"2026-04-24",41.94,41.85,41.939,0.129,3600,{"date":1064,"open":1065,"high":1037,"low":1066,"close":1067,"change":1068,"percent_change":563,"volume":1069,"transactions":9,"vwap":1067},"2026-04-23",41.8,41.63,41.81,-0.069,25400,{"date":1071,"open":1072,"high":1072,"low":1065,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-04-22",41.88,41.879,0.198,0.48,3200,{"date":1078,"open":1067,"high":1079,"low":1080,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-04-21",41.928,41.681,-0.159,-0.38,9800,{"date":1085,"open":1059,"high":1059,"low":1086,"close":1087,"change":1088,"percent_change":62,"volume":799,"transactions":9,"vwap":1087},"2026-04-20",41.75,41.84,-0.022,{"date":1090,"open":1072,"high":1038,"low":1091,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-04-17",41.862,0.152,0.36,3100,{"date":1096,"open":1097,"high":1098,"low":1097,"close":1099,"change":1100,"percent_change":1013,"volume":827,"transactions":9,"vwap":1099},"2026-04-16",41.58,41.72,41.71,0.046,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":68,"volume":1108,"transactions":9,"vwap":1106},"2026-04-15",41.61,41.69,41.55,41.664,0.138,16600,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":198,"volume":1116,"transactions":9,"vwap":1114},"2026-04-14",41.48,41.53,41.43,41.526,0.182,4500,{"date":1118,"open":1119,"high":1120,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":827,"transactions":9,"vwap":1120},"2026-04-13",41.09,41.344,0.288,0.7,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":693,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-04-10",41.11,41.14,41.025002,41.056,-0.1,10500,{"date":1132,"open":1133,"high":1126,"low":1134,"close":1135,"change":1136,"percent_change":459,"volume":1137,"transactions":9,"vwap":1135},"2026-04-09",40.874,40.82,41.096001,0.236,49000,{"date":1139,"open":137,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-04-08",40.897,40.767,40.86,0.8,2,12500,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1149,"change":1151,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-04-07",39.86,40.060001,39.73,0,13100,{"date":1154,"open":600,"high":1155,"low":1156,"close":1149,"change":1157,"percent_change":315,"volume":1034,"transactions":9,"vwap":1149},"2026-04-06",40.158,39.96,0.117,{"date":1159,"open":1160,"high":1161,"low":1160,"close":1162,"change":1163,"percent_change":197,"volume":1164,"transactions":9,"vwap":1162},"2026-04-02",39.52,40.064999,39.943,0.078,61600,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-04-01",39.77,40.07,39.76,39.865,0.281,0.71,21000,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-03-31",39.162,39.614,38.87,39.584,1.056,2.74,14700,{"date":1184,"open":1185,"high":1185,"low":21,"close":1186,"change":1187,"percent_change":785,"volume":846,"transactions":9,"vwap":1186},"2026-03-30",38.94,38.528,-0.139,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-03-27",39.0099983,39.040001,38.667,-0.658,-1.67,16100,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1200,"change":1201,"percent_change":97,"volume":1202,"transactions":9,"vwap":1200},"2026-03-26",39.82,39.83,39.325,-0.715,19100,{"date":1204,"open":1205,"high":1206,"low":600,"close":1207,"change":1208,"percent_change":131,"volume":1209,"transactions":9,"vwap":1207},"2026-03-25",40.075001,40.14,40.040001,0.235,3800,{"date":1211,"open":1167,"high":1212,"low":1167,"close":1213,"change":1214,"percent_change":1215,"volume":918,"transactions":9,"vwap":1213},"2026-03-24",40.0099983,39.805,-0.267,-0.67,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1002,"transactions":9,"vwap":1221},"2026-03-23",40.24,40.28,39.94,40.071999,0.53,1.34,{"date":1225,"open":1226,"high":1148,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-03-20",39.78,39.4,39.542,-0.665,-1.65,25700,{"date":1233,"open":1234,"high":1235,"low":1234,"close":1236,"change":1237,"percent_change":785,"volume":1238,"transactions":9,"vwap":1236},"2026-03-19",39.87,40.25,40.207,-0.145,13000,{"date":1240,"open":1241,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-03-18",40.73,40.3,40.352,-0.671,-1.64,5100,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1251,"change":663,"percent_change":1252,"volume":172,"transactions":9,"vwap":1251},"2026-03-17",41.029999,41.063999,41.022999,0.22,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-03-16",41.080002,41.099998,40.89,40.933,0.436,1.08,43300,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1266,"change":1267,"percent_change":1268,"volume":1026,"transactions":9,"vwap":1266},"2026-03-13",41,41.12,40.497,-0.353,-0.86,{"date":1270,"open":1271,"high":1271,"low":137,"close":137,"change":345,"percent_change":645,"volume":1272,"transactions":9,"vwap":137},"2026-03-12",41.15,28300,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":247,"volume":1280,"transactions":9,"vwap":1278},"2026-03-11",41.66,41.76,41.37,41.54,-0.085,9600,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1285,"change":237,"percent_change":530,"volume":1286,"transactions":9,"vwap":1285},"2026-03-10",41.833,42.080002,41.625,10300,{"date":1288,"open":1289,"high":1290,"low":1289,"close":1290,"change":1291,"percent_change":171,"volume":1292,"transactions":9,"vwap":1290},"2026-03-09",40.61,41.715,0.414,29700,{"date":1294,"open":1295,"high":1296,"low":1295,"close":1297,"change":1298,"percent_change":1299,"volume":1002,"transactions":9,"vwap":1297},"2026-03-06",41.148,41.5,41.301,-0.644,-1.54,{"date":1301,"open":1302,"high":1302,"low":1303,"close":1304,"change":897,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-03-05",42.135,41.57,41.945,-0.71,7100,{"date":1308,"open":1031,"high":984,"low":1031,"close":1309,"change":1310,"percent_change":1311,"volume":1116,"transactions":9,"vwap":1309},"2026-03-04",42.245,0.401,0.96,{"date":1313,"open":1314,"high":289,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-03-03",41.365,41.322,41.844,-0.451,-1.07,20600,{"date":1321,"open":1025,"high":985,"low":1322,"close":1323,"change":1324,"percent_change":514,"volume":1325,"transactions":9,"vwap":1323},"2026-03-02",42.025002,42.295,0.087,31400,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1329,"change":1331,"percent_change":33,"volume":1332,"transactions":9,"vwap":1329},"2026-02-27",42.11,42.208,42.07,-0.201,1900,{"date":1334,"open":984,"high":948,"low":1335,"close":1336,"change":1337,"percent_change":755,"volume":835,"transactions":9,"vwap":1336},"2026-02-26",42.16,42.409,-0.208,{"date":1339,"open":965,"high":1340,"low":965,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-02-25",42.617,0.348,0.82,900,{"date":1345,"open":1346,"high":1347,"low":1346,"close":1348,"change":1349,"percent_change":1350,"volume":799,"transactions":9,"vwap":1348},"2026-02-24",41.97,42.34,42.269,0.424,1.01,{"date":1352,"open":1322,"high":1322,"low":1353,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-02-23",41.845,-0.469,-1.11,21700,{"date":1358,"open":1030,"high":1359,"low":1335,"close":1359,"change":1360,"percent_change":206,"volume":975,"transactions":9,"vwap":1359},"2026-02-20",42.314,0.234,{"date":1362,"open":1037,"high":1363,"low":1364,"close":1284,"change":1365,"percent_change":530,"volume":850,"transactions":9,"vwap":1284},"2026-02-19",42.09,41.86,-0.094,{"date":1367,"open":1368,"high":1347,"low":1368,"close":1369,"change":1370,"percent_change":1122,"volume":1371,"transactions":9,"vwap":1369},"2026-02-18",42.040001,42.174,0.293,15300,{"date":1373,"open":1066,"high":1031,"low":1374,"close":1375,"change":1376,"percent_change":205,"volume":857,"transactions":9,"vwap":1375},"2026-02-17",41.42,41.881,0.105,{"date":1378,"open":1379,"high":1328,"low":1380,"close":1380,"change":1381,"percent_change":884,"volume":786,"transactions":9,"vwap":1380},"2026-02-13",41.78,41.776,-0.023,{"date":1383,"open":1384,"high":1384,"low":1385,"close":1385,"change":1386,"percent_change":1387,"volume":1152,"transactions":9,"vwap":1385},"2026-02-12",42.525,41.799,-0.616,-1.45,{"date":1389,"open":1390,"high":1390,"low":1347,"close":1391,"change":1392,"percent_change":278,"volume":1393,"transactions":9,"vwap":1391},"2026-02-11",42.535,42.415,0.021,5200,{"date":1395,"open":1396,"high":1396,"low":1397,"close":1397,"change":1398,"percent_change":1399,"volume":1002,"transactions":9,"vwap":1397},"2026-02-10",42.58,42.394,-0.121,-0.28,{"date":1401,"open":1402,"high":882,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-02-09",42.33,42.515,0.184,0.43,17100,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1410,"change":1412,"percent_change":1413,"volume":945,"transactions":9,"vwap":1410},"2026-02-06",42.048,42.331,42.014999,0.842,2.03,{"date":1415,"open":1276,"high":1276,"low":1113,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-02-05",41.489,-0.513,-1.22,5300,{"date":1421,"open":1328,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1280,"transactions":9,"vwap":1424},"2026-02-04",42.21,41.79,42.0019989,-0.158,-0.37,{"date":1428,"open":1429,"high":1429,"low":1430,"close":1335,"change":1431,"percent_change":1432,"volume":913,"transactions":9,"vwap":1335},"2026-02-03",42.482,42.02,-0.348,-0.82,{"date":1434,"open":1422,"high":882,"low":1422,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-02-02",42.508,0.253,0.6,26600,{"date":1440,"open":1006,"high":985,"low":1441,"close":1442,"change":1443,"percent_change":18,"volume":1444,"transactions":9,"vwap":1442},"2026-01-30",42.17,42.255,-0.125,2200,{"date":1446,"open":1447,"high":1448,"low":1058,"close":1448,"change":1449,"percent_change":227,"volume":1450,"transactions":9,"vwap":1448},"2026-01-29",42.285,42.38,-0.052,9900,{"date":1452,"open":959,"high":1453,"low":631,"close":1454,"change":1455,"percent_change":1001,"volume":1456,"transactions":9,"vwap":1454},"2026-01-28",42.454,42.432,-0.048,7900,{"date":1458,"open":1459,"high":1460,"low":1459,"close":948,"change":296,"percent_change":1461,"volume":786,"transactions":9,"vwap":948},"2026-01-27",42.407,42.51,0.35,{"date":1463,"open":1464,"high":1465,"low":1464,"close":1402,"change":1466,"percent_change":616,"volume":827,"transactions":9,"vwap":1402},"2026-01-26",42.25,42.411,0.196,{"date":1468,"open":1328,"high":1469,"low":1363,"close":1470,"change":1471,"percent_change":571,"volume":827,"transactions":9,"vwap":1470},"2026-01-23",42.22,42.134,0.018,{"date":1473,"open":1018,"high":1474,"low":1018,"close":1475,"change":514,"percent_change":1476,"volume":945,"transactions":9,"vwap":1475},"2026-01-22",42.2,42.116,0.5,{"date":1478,"open":1275,"high":1430,"low":1105,"close":1479,"change":1480,"percent_change":609,"volume":866,"transactions":9,"vwap":1479},"2026-01-21",41.906,0.457,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1306,"transactions":9,"vwap":1486},"2026-01-20",41.67,41.797,41.401,41.449,-0.869,-2.05,{"date":1490,"open":1335,"high":984,"low":1335,"close":1491,"change":1492,"percent_change":315,"volume":1493,"transactions":9,"vwap":1491},"2026-01-16",42.318,0.122,7600,{"date":1495,"open":1496,"high":985,"low":1030,"close":1497,"change":1498,"percent_change":205,"volume":1450,"transactions":9,"vwap":1497},"2026-01-15",42.3,42.196,0.104,{"date":1500,"open":1501,"high":1025,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1116,"transactions":9,"vwap":1503},"2026-01-14",42.104,41.869,42.091999,-0.149,-0.35,{"date":1507,"open":1496,"high":1496,"low":1508,"close":1509,"change":1510,"percent_change":440,"volume":1511,"transactions":9,"vwap":1509},"2026-01-13",42.15,42.241,-0.089,4200,{"date":1513,"open":1011,"high":1448,"low":1011,"close":1402,"change":1514,"percent_change":1252,"volume":1002,"transactions":9,"vwap":1402},"2026-01-12",0.095,{"date":1516,"open":1474,"high":1464,"low":1497,"close":1517,"change":1518,"percent_change":1405,"volume":990,"transactions":9,"vwap":1517},"2026-01-09",42.235,0.179,{"date":1520,"open":1521,"high":1522,"low":1051,"close":1523,"change":1524,"percent_change":911,"volume":922,"transactions":9,"vwap":1523},"2026-01-08",42.035999,42.099998,42.056,0.024,{"date":1526,"open":1527,"high":1474,"low":1528,"close":1528,"change":1529,"percent_change":237,"volume":1116,"transactions":9,"vwap":1528},"2026-01-07",42.13,42.032001,-0.038,{"date":1531,"open":1044,"high":1527,"low":1098,"close":1330,"change":815,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1330},"2026-01-06",0.38,7700,{"date":1535,"open":1423,"high":1536,"low":1423,"close":1537,"change":205,"percent_change":1437,"volume":1538,"transactions":9,"vwap":1537},"2026-01-05",42.029999,41.91,9300,{"date":1540,"open":1276,"high":1276,"low":1097,"close":1275,"change":571,"percent_change":48,"volume":1541,"transactions":9,"vwap":1275},"2026-01-02",12100,{"date":1543,"open":1527,"high":1527,"low":1544,"close":1544,"change":1545,"percent_change":1546,"volume":913,"transactions":9,"vwap":1544},"2025-12-31",41.62,-0.553,-1.31,{"date":1548,"open":1549,"high":1474,"low":1536,"close":1550,"change":1551,"percent_change":598,"volume":1419,"transactions":9,"vwap":1550},"2025-12-30",42.030998,42.173,0.034,{"date":1553,"open":1554,"high":1335,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":835,"transactions":9,"vwap":1556},"2025-12-29",42.118,42.057999,42.139,-0.061,-0.14,{"date":1560,"open":1561,"high":1561,"low":1441,"close":1474,"change":1562,"percent_change":1013,"volume":1563,"transactions":9,"vwap":1474},"2025-12-26",42.23,0.045,8800,{"date":1565,"open":1363,"high":1474,"low":1536,"close":1566,"change":1567,"percent_change":478,"volume":827,"transactions":9,"vwap":1566},"2025-12-24",42.155,0.126,{"date":1569,"open":1364,"high":1536,"low":1364,"close":1570,"change":1571,"percent_change":1572,"volume":850,"transactions":9,"vwap":1570},"2025-12-23",42.028999,0.229,0.55,{"date":1574,"open":1483,"high":1067,"low":1575,"close":1065,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1065},"2025-12-22",41.631,0.32,0.77,7200,{"date":1580,"open":1581,"high":1111,"low":1582,"close":1111,"change":1476,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1111},"2025-12-19",41.3,41.22,1.22,7500,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":616,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1590},"2025-12-18",40.95,41.095001,40.78,40.98,1.16,14800,{"date":1594,"open":1595,"high":1595,"low":1596,"close":1596,"change":1597,"percent_change":1598,"volume":835,"transactions":9,"vwap":1596},"2025-12-17",41.2,40.51,-0.65,-1.58,{"date":1600,"open":1125,"high":1601,"low":1142,"close":1602,"change":168,"percent_change":187,"volume":913,"transactions":9,"vwap":1602},"2025-12-16",41.18,41.16,{"date":1604,"open":1605,"high":1605,"low":1256,"close":1606,"change":1068,"percent_change":589,"volume":1607,"transactions":9,"vwap":1606},"2025-12-15",41.27,41.19,11600,{"date":1609,"open":1610,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2025-12-12",41.465,41.17,41.259,-0.336,-0.81,9100,{"date":1617,"open":1618,"high":1619,"low":1113,"close":1620,"change":1013,"percent_change":746,"volume":1621,"transactions":9,"vwap":1620},"2025-12-11",41.46,41.65,41.595,28400,{"date":1623,"open":1606,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":136,"volume":1332,"transactions":9,"vwap":1626},"2025-12-10",41.569,41.126,41.485,0.284,{"date":1629,"open":1630,"high":1631,"low":1271,"close":1632,"change":1633,"percent_change":237,"volume":1634,"transactions":9,"vwap":1632},"2025-12-09",41.251,41.31,41.201,-0.039,2000,{"date":1636,"open":1637,"high":1637,"low":1255,"close":1638,"change":1639,"percent_change":1558,"volume":940,"transactions":9,"vwap":1638},"2025-12-08",41.32,41.24,-0.056,{"date":1641,"open":1642,"high":1374,"low":1643,"close":1644,"change":1645,"percent_change":663,"volume":1646,"transactions":9,"vwap":1644},"2025-12-05",41.325,41.29,41.296,0.036,1400,{"date":1648,"open":1649,"high":1650,"low":1649,"close":1650,"change":1651,"percent_change":815,"volume":835,"transactions":9,"vwap":1650},"2025-12-04",41.083,41.26,0.064,{"date":1653,"open":1654,"high":1595,"low":1654,"close":1655,"change":912,"percent_change":1656,"volume":975,"transactions":9,"vwap":1655},"2025-12-03",41.026001,41.196,0.34,{"date":1658,"open":1119,"high":1125,"low":1659,"close":1128,"change":1660,"percent_change":68,"volume":1661,"transactions":9,"vwap":1128},"2025-12-02",40.979,0.134,10700,{"date":1663,"open":1664,"high":1665,"low":1257,"close":1666,"change":1001,"percent_change":1667,"volume":771,"transactions":9,"vwap":1666},"2025-12-01",40.96,41.050999,40.922,-0.27,{"date":1669,"open":1664,"high":1670,"low":1664,"close":1671,"change":1672,"percent_change":1461,"volume":1062,"transactions":9,"vwap":1671},"2025-11-28",41.069,41.032001,0.145,{"date":1674,"open":1675,"high":1590,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":872,"transactions":9,"vwap":1676},"2025-11-26",40.775,40.887,0.268,0.66,{"date":1680,"open":1681,"high":1682,"low":1681,"close":1683,"change":1684,"percent_change":1685,"volume":918,"transactions":9,"vwap":1683},"2025-11-25",40.17,40.64,40.619,0.368,0.91,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1689,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1689},"2025-11-24",40.18,40.251,40.16,0.711,1.8,2900,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2025-11-21",39.21,39.81,39.073002,39.54,0.42,1.07,7000,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1707,"change":1708,"percent_change":1230,"volume":918,"transactions":9,"vwap":1707},"2025-11-20",40.415,40.48,39.12,-0.656,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":112,"volume":1306,"transactions":9,"vwap":1714},"2025-11-19",39.92,39.975,39.68,39.776,0.123,{"date":1717,"open":1718,"high":1719,"low":1718,"close":1720,"change":1721,"percent_change":1722,"volume":1055,"transactions":9,"vwap":1720},"2025-11-18",39.57,39.88,39.653,-0.243,-0.61,{"date":1724,"open":1725,"high":1726,"low":1719,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2025-11-17",40.099998,40.38,39.896,-0.343,-0.85,20400,{"date":1732,"open":1733,"high":1734,"low":1733,"close":1735,"change":1736,"percent_change":598,"volume":1737,"transactions":9,"vwap":1735},"2025-11-14",39.98,40.39,40.239,0.032,13900,{"date":1739,"open":1740,"high":1740,"low":1236,"close":1236,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1236},"2025-11-13",40.68,-0.602,-1.48,1200,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":810,"volume":835,"transactions":9,"vwap":1749},"2025-11-12",40.75,40.835,40.7,40.809,-0.004,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":197,"volume":1758,"transactions":9,"vwap":1756},"2025-11-11",40.72,40.821,40.69,40.813,0.082,1700,{"date":1760,"open":1289,"high":1761,"low":1762,"close":1761,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1761},"2025-11-10",40.731,40.58,0.588,1.46,15500,{"date":1767,"open":1768,"high":1769,"low":1768,"close":1770,"change":1771,"percent_change":278,"volume":1702,"transactions":9,"vwap":1770},"2025-11-07",39.67,40.159,40.143,0.022,{"date":1773,"open":1725,"high":1688,"low":1774,"close":1775,"change":1776,"percent_change":1777,"volume":1332,"transactions":9,"vwap":1775},"2025-11-06",40.09,40.121,-0.389,-0.96,{"date":1779,"open":1780,"high":1781,"low":1780,"close":1596,"change":1782,"percent_change":1783,"volume":1002,"transactions":9,"vwap":1596},"2025-11-05",40.45,40.63,0.162,0.4,{"date":1785,"open":1786,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":1614,"volume":878,"transactions":9,"vwap":1788},"2025-11-04",40.47,40.338,40.348,-0.331,{"date":1791,"open":1792,"high":1746,"low":1793,"close":1794,"change":1795,"percent_change":163,"volume":827,"transactions":9,"vwap":1794},"2025-11-03",40.67,40.659,40.679,0.048,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":296,"volume":172,"transactions":9,"vwap":1801},"2025-10-31",40.715,40.74,40.511,40.631,0.061,{"date":1804,"open":1805,"high":1805,"low":1806,"close":1806,"change":1807,"percent_change":1808,"volume":898,"transactions":9,"vwap":1806},"2025-10-30",40.8,40.57,-0.212,-0.52,{"date":1810,"open":1811,"high":1812,"low":1799,"close":1813,"change":1455,"percent_change":227,"volume":1814,"transactions":9,"vwap":1813},"2025-10-29",40.87,40.92,40.782,6000,{"date":1816,"open":1817,"high":1818,"low":1817,"close":1819,"change":62,"percent_change":227,"volume":1511,"transactions":9,"vwap":1819},"2025-10-28",40.799,40.93,40.83,{"date":1821,"open":1241,"high":1822,"low":1823,"close":1822,"change":791,"percent_change":1824,"volume":1002,"transactions":9,"vwap":1822},"2025-10-27",40.88,40.71,0.93,{"date":1826,"open":1827,"high":1828,"low":1827,"close":1829,"change":1830,"percent_change":1831,"volume":898,"transactions":9,"vwap":1829},"2025-10-24",40.44,40.59,40.505,0.263,0.65,{"date":1833,"open":1725,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":1838,"volume":850,"transactions":9,"vwap":1836},"2025-10-23",40.32,40.032001,40.242,0.215,0.54,{"date":1840,"open":1774,"high":1774,"low":1841,"close":1842,"change":1843,"percent_change":355,"volume":1814,"transactions":9,"vwap":1842},"2025-10-22",39.84,40.027,-0.216,{"date":1845,"open":1846,"high":1847,"low":1846,"close":1848,"change":1849,"percent_change":736,"volume":1850,"transactions":9,"vwap":1848},"2025-10-21",40.164,40.31,40.243,0.054,2700,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":1260,"volume":835,"transactions":9,"vwap":1856},"2025-10-20",40.149,40.22,40.11,40.189,0.428,{"date":1859,"open":1860,"high":1861,"low":1860,"close":1862,"change":1863,"percent_change":136,"volume":1456,"transactions":9,"vwap":1862},"2025-10-17",39.45,39.8,39.761,0.274,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":1871,"volume":1584,"transactions":9,"vwap":1869},"2025-10-16",39.905,39.93,39.351,39.487,-0.245,-0.62,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":315,"volume":929,"transactions":9,"vwap":1877},"2025-10-15",39.945,40.023998,39.66,39.732,0.116,{"date":1880,"open":1881,"high":1882,"low":1881,"close":1883,"change":1884,"percent_change":530,"volume":827,"transactions":9,"vwap":1883},"2025-10-14",39.517,39.85,39.616,-0.088,{"date":1886,"open":1887,"high":1888,"low":1887,"close":1888,"change":1889,"percent_change":1890,"volume":1116,"transactions":9,"vwap":1888},"2025-10-13",39.44,39.704,0.564,1.44,{"date":1892,"open":1699,"high":1893,"low":1894,"close":1894,"change":1895,"percent_change":1896,"volume":771,"transactions":9,"vwap":1894},"2025-10-10",39.65,39.14,-0.946,-2.36,{"date":1898,"open":1168,"high":1725,"low":1156,"close":1899,"change":1900,"percent_change":1901,"volume":1332,"transactions":9,"vwap":1899},"2025-10-09",40.085999,-0.104,-0.26,{"date":1903,"open":1904,"high":1905,"low":1774,"close":1905,"change":1252,"percent_change":1572,"volume":956,"transactions":9,"vwap":1905},"2025-10-08",40.125,40.19,{"date":1907,"open":1908,"high":1908,"low":1882,"close":1909,"change":187,"percent_change":589,"volume":1910,"transactions":9,"vwap":1909},"2025-10-07",40.021999,39.97,38600,{"date":1912,"open":1913,"high":1914,"low":1212,"close":1207,"change":1915,"percent_change":770,"volume":1916,"transactions":9,"vwap":1207},"2025-10-06",40.029999,40.21,0.103,19700,{"date":1918,"open":1206,"high":1206,"low":1919,"close":1919,"change":1381,"percent_change":884,"volume":945,"transactions":9,"vwap":1919},"2025-10-03",39.937,{"date":1921,"open":1922,"high":1149,"low":1923,"close":1156,"change":1924,"percent_change":237,"volume":945,"transactions":9,"vwap":1156},"2025-10-02",40.02,39.845,-0.035,{"date":1926,"open":1861,"high":1149,"low":1927,"close":1928,"change":1929,"percent_change":1656,"volume":1930,"transactions":9,"vwap":1928},"2025-10-01",39.69,39.995,0.135,6800,{"date":1932,"open":1933,"high":1934,"low":1167,"close":1148,"change":1151,"percent_change":1151,"volume":1935,"transactions":9,"vwap":1148},"2025-09-30",39.79,39.91,19200,{"date":1937,"open":1719,"high":1711,"low":1697,"close":1148,"change":921,"percent_change":911,"volume":1938,"transactions":9,"vwap":1148},"2025-09-29",1300,{"date":1940,"open":1861,"high":1941,"low":1933,"close":1942,"change":865,"percent_change":514,"volume":1943,"transactions":9,"vwap":1942},"2025-09-26",39.851,39.835,82000,{"date":1945,"open":1169,"high":1199,"low":1946,"close":1947,"change":693,"percent_change":1129,"volume":850,"transactions":9,"vwap":1947},"2025-09-25",39.74,39.75,{"date":1949,"open":1946,"high":1199,"low":1946,"close":1933,"change":1950,"percent_change":187,"volume":872,"transactions":9,"vwap":1933},"2025-09-24",-0.027,{"date":1952,"open":1841,"high":1953,"low":1954,"close":1955,"change":865,"percent_change":514,"volume":1047,"transactions":9,"vwap":1955},"2025-09-23",39.889,39.72,39.817,{"date":1957,"open":1946,"high":1719,"low":1150,"close":1877,"change":1958,"percent_change":540,"volume":1959,"transactions":9,"vwap":1877},"2025-09-22",-0.008,10000,{"date":1961,"open":1861,"high":1198,"low":1954,"close":1946,"change":856,"percent_change":1046,"volume":1962,"transactions":9,"vwap":1946},"2025-09-19",5600,{"date":1964,"open":1713,"high":1697,"low":1893,"close":1150,"change":911,"percent_change":296,"volume":840,"transactions":9,"vwap":1150},"2025-09-18",{"date":1966,"open":1967,"high":1954,"low":1968,"close":1768,"change":921,"percent_change":911,"volume":1026,"transactions":9,"vwap":1768},"2025-09-17",39.61,39.55,{"date":1970,"open":1718,"high":1954,"low":1718,"close":1971,"change":926,"percent_change":663,"volume":1930,"transactions":9,"vwap":1971},"2025-09-16",39.645,{"date":1973,"open":1974,"high":1150,"low":1975,"close":1967,"change":1976,"percent_change":856,"volume":1977,"transactions":9,"vwap":1967},"2025-09-15",39.58,39.56,0.004,72700,{"date":1979,"open":1768,"high":1768,"low":1699,"close":1980,"change":1392,"percent_change":278,"volume":1981,"transactions":9,"vwap":1980},"2025-09-12",39.606,12300,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":1376,"percent_change":746,"volume":1988,"transactions":9,"vwap":1987},"2025-09-11",39.62,39.64,39.5,39.585,47600,{"date":1990,"open":1699,"high":1991,"low":1860,"close":1992,"change":1849,"percent_change":912,"volume":1993,"transactions":9,"vwap":1992},"2025-09-10",39.6,39.48,107800,{"date":1995,"open":1996,"high":1160,"low":1997,"close":1998,"change":469,"percent_change":555,"volume":1999,"transactions":9,"vwap":1998},"2025-09-09",39.32,39.313,39.426,30400,{"date":2001,"open":2002,"high":2003,"low":2002,"close":2004,"change":2005,"percent_change":746,"volume":933,"transactions":9,"vwap":2004},"2025-09-08",39.27,39.438,39.356,0.106,{"date":2007,"open":1887,"high":1887,"low":2008,"close":2009,"change":1529,"percent_change":1129,"volume":1238,"transactions":9,"vwap":2009},"2025-09-05",39.081001,39.25,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":2016,"percent_change":1476,"volume":933,"transactions":9,"vwap":2015},"2025-09-04",39.16,39.34,39.099998,39.288,0.195,{"date":2018,"open":1191,"high":2019,"low":2020,"close":2021,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2021},"2025-09-03",39.11,38.95,39.092999,0.178,0.46,8300,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2028,"change":2030,"percent_change":2031,"volume":1615,"transactions":9,"vwap":2028},"2025-09-02",38.89,38.915,38.67,-0.196,-0.5,{"date":2033,"open":2034,"high":2012,"low":2034,"close":2035,"change":2036,"percent_change":335,"volume":1002,"transactions":9,"vwap":2035},"2025-08-29",39.049999,39.111,-0.219,{"date":2038,"open":2039,"high":2040,"low":2039,"close":2040,"change":2041,"percent_change":1700,"volume":2042,"transactions":9,"vwap":2040},"2025-08-28",39.13,39.33,0.166,6600,{"date":2044,"open":2045,"high":1696,"low":1707,"close":2046,"change":1849,"percent_change":912,"volume":2047,"transactions":9,"vwap":2046},"2025-08-27",39.128,39.164,58000,{"date":2049,"open":2050,"high":2019,"low":2051,"close":2019,"change":2052,"percent_change":197,"volume":846,"transactions":9,"vwap":2019},"2025-08-26",39.029999,38.96,0.077,{"date":2054,"open":2051,"high":2055,"low":2020,"close":2056,"change":2057,"percent_change":540,"volume":846,"transactions":9,"vwap":2056},"2025-08-25",39.15,39.033001,-0.006,{"date":2059,"open":2060,"high":2061,"low":2060,"close":2062,"change":2063,"percent_change":2064,"volume":969,"transactions":9,"vwap":2062},"2025-08-22",38.745,39.080002,39.039001,0.405,1.05,{"date":2066,"open":2067,"high":2067,"low":2068,"close":2069,"change":2070,"percent_change":897,"volume":1002,"transactions":9,"vwap":2069},"2025-08-21",38.75,38.57,38.634,-0.115,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":1557,"percent_change":563,"volume":1511,"transactions":9,"vwap":2076},"2025-08-20",38.72,38.8,38.48,38.749,{"date":2078,"open":2079,"high":1190,"low":2067,"close":2080,"change":2081,"percent_change":2082,"volume":1393,"transactions":9,"vwap":2080},"2025-08-19",38.891,38.81,-0.122,-0.31,{"date":2084,"open":2085,"high":2020,"low":2085,"close":2086,"change":2087,"percent_change":469,"volume":1634,"transactions":9,"vwap":2086},"2025-08-18",38.85,38.932,0.027,{"date":2089,"open":2090,"high":1185,"low":1178,"close":2091,"change":1924,"percent_change":237,"volume":1419,"transactions":9,"vwap":2091},"2025-08-15",38.9,38.905,{"date":2093,"open":2094,"high":2095,"low":2096,"close":1185,"change":856,"percent_change":1046,"volume":1607,"transactions":9,"vwap":1185},"2025-08-14",38.91,38.97,38.83,{"date":2098,"open":2099,"high":2099,"low":2100,"close":2099,"change":469,"percent_change":555,"volume":835,"transactions":9,"vwap":2099},"2025-08-13",38.93,38.861,{"date":2102,"open":2073,"high":2090,"low":2073,"close":2103,"change":2104,"percent_change":2105,"volume":1962,"transactions":9,"vwap":2103},"2025-08-12",38.86,0.321,0.83,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":718,"volume":945,"transactions":9,"vwap":2111},"2025-08-11",38.59,38.729,38.53,38.539,-0.092,{"date":2114,"open":2115,"high":2029,"low":2115,"close":2116,"change":2117,"percent_change":1577,"volume":823,"transactions":9,"vwap":2116},"2025-08-08",38.54,38.631,0.297,{"date":2119,"open":2120,"high":2120,"low":2121,"close":2122,"change":2123,"percent_change":530,"volume":2124,"transactions":9,"vwap":2122},"2025-08-07",38.43,38.31,38.334,-0.086,600,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2128,"change":2130,"percent_change":1033,"volume":2131,"transactions":9,"vwap":2128},"2025-08-06",38.24,38.42,38.099998,0.241,19000,{"date":2133,"open":2134,"high":2134,"low":2135,"close":2136,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2136},"2025-08-05",38.35,38.122,38.179,-0.171,-0.45,33200,{"date":2141,"open":2127,"high":2134,"low":2142,"close":2134,"change":2143,"percent_change":2144,"volume":1026,"transactions":9,"vwap":2134},"2025-08-04",38.15,0.596,1.58,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2150},"2025-08-01",37.76,37.9,37.645,37.754,-0.561,-1.46,6400,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2158,"change":2159,"percent_change":1505,"volume":933,"transactions":9,"vwap":2158},"2025-07-31",38.64,38.65,38.315,-0.135,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":2057,"percent_change":540,"volume":823,"transactions":9,"vwap":2165},"2025-07-30",38.455,38.55,38.247,38.45,{"date":2167,"open":2168,"high":2169,"low":2120,"close":2170,"change":1000,"percent_change":227,"volume":1419,"transactions":9,"vwap":2170},"2025-07-29",38.61,38.62,38.456,{"date":2172,"open":2115,"high":2173,"low":2120,"close":2174,"change":2175,"percent_change":469,"volume":1332,"transactions":9,"vwap":2174},"2025-07-28",38.58,38.501,0.026,{"date":2177,"open":2178,"high":2068,"low":2179,"close":2180,"change":865,"percent_change":1252,"volume":913,"transactions":9,"vwap":2180},"2025-07-25",38.5,38.41,38.475,{"date":2182,"open":2134,"high":2183,"low":2184,"close":2185,"change":598,"percent_change":514,"volume":2186,"transactions":9,"vwap":2185},"2025-07-24",38.47,38.331,38.39,6900,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2121,"change":2192,"percent_change":459,"volume":1209,"transactions":9,"vwap":2121},"2025-07-23",38.18,38.33,38.135,0.222,{"date":2194,"open":2195,"high":2196,"low":2195,"close":2197,"change":1054,"percent_change":163,"volume":2198,"transactions":9,"vwap":2197},"2025-07-22",37.99,38.12,38.088001,2300,{"date":2200,"open":2201,"high":2202,"low":2201,"close":2203,"change":2204,"percent_change":555,"volume":1246,"transactions":9,"vwap":2203},"2025-07-21",37.981,38.21,38.043999,0.068,{"date":2206,"open":2207,"high":2129,"low":2208,"close":2209,"change":1750,"percent_change":810,"volume":922,"transactions":9,"vwap":2209},"2025-07-18",37.97,37.94,37.976,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2215},"2025-07-17",37.92,38.0050011,37.84,37.98,0.186,0.49,8400,{"date":2220,"open":2221,"high":2222,"low":2221,"close":2223,"change":1054,"percent_change":163,"volume":1094,"transactions":9,"vwap":2223},"2025-07-16",37.49,37.8,37.794,{"date":2225,"open":2226,"high":2148,"low":2227,"close":2228,"change":237,"percent_change":718,"volume":918,"transactions":9,"vwap":2228},"2025-07-15",37.89,37.682,37.75,{"date":2230,"open":2147,"high":2231,"low":2232,"close":2214,"change":911,"percent_change":815,"volume":2233,"transactions":9,"vwap":2214},"2025-07-14",37.86,37.74,11000,{"date":2235,"open":2232,"high":2236,"low":2237,"close":2238,"change":709,"percent_change":440,"volume":945,"transactions":9,"vwap":2238},"2025-07-11",37.82,37.64,37.78,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2231,"change":2244,"percent_change":1576,"volume":975,"transactions":9,"vwap":2231},"2025-07-10",37.88,37.93,37.816,0.121,{"date":2246,"open":2247,"high":2247,"low":2248,"close":2249,"change":2250,"percent_change":2251,"volume":1615,"transactions":9,"vwap":2249},"2025-07-09",37.83,37.6,37.739,0.139,0.37,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2248,"change":830,"percent_change":278,"volume":1702,"transactions":9,"vwap":2248},"2025-07-08",37.57,37.68,37.52,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":2263,"percent_change":755,"volume":1021,"transactions":9,"vwap":2262},"2025-07-07",37.66,37.69,37.43,37.58,-0.185,{"date":2265,"open":2255,"high":2266,"low":2255,"close":2267,"change":2268,"percent_change":2269,"volume":945,"transactions":9,"vwap":2267},"2025-07-03",37.85,37.765,0.254,0.68,{"date":2271,"open":2272,"high":2254,"low":2273,"close":2274,"change":2275,"percent_change":1046,"volume":2276,"transactions":9,"vwap":2274},"2025-07-02",37.4,37.38,37.511,0.011,24100,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2280,"change":163,"percent_change":1576,"volume":2282,"transactions":9,"vwap":2280},"2025-07-01",37.29,37.5,37.27,134400,{"date":2284,"open":2261,"high":2285,"low":2286,"close":2273,"change":1976,"percent_change":856,"volume":2287,"transactions":9,"vwap":2273},"2025-06-30",37.458,37.32,15400,{"date":2289,"open":2290,"high":2290,"low":2291,"close":2292,"change":856,"percent_change":1046,"volume":2293,"transactions":9,"vwap":2292},"2025-06-27",37.44,37.31,37.376,12800,{"date":2295,"open":2296,"high":2261,"low":2296,"close":2297,"change":2298,"percent_change":1046,"volume":922,"transactions":9,"vwap":2297},"2025-06-26",37.3,37.366,0.013,{"date":2300,"open":2301,"high":2301,"low":2279,"close":2302,"change":2087,"percent_change":469,"volume":831,"transactions":9,"vwap":2302},"2025-06-25",37.41,37.353,{"date":2304,"open":2305,"high":2306,"low":2281,"close":2307,"change":2308,"percent_change":736,"volume":2042,"transactions":9,"vwap":2307},"2025-06-24",37.39,37.409,37.326,0.047,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":296,"percent_change":1783,"volume":1002,"transactions":9,"vwap":2314},"2025-06-23",37.215,37.33,37.19,37.279,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":2321,"percent_change":912,"volume":1343,"transactions":9,"vwap":2320},"2025-06-20",37.135,37.174,37.051998,37.129,0.052,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2326,"change":2327,"percent_change":296,"volume":2328,"transactions":9,"vwap":2326},"2025-06-18",37.099998,37.13,37.077,0.056,10900,{"date":2330,"open":2331,"high":2331,"low":2332,"close":2332,"change":2159,"percent_change":785,"volume":831,"transactions":9,"vwap":2332},"2025-06-17",37.24,37.021,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":2339,"percent_change":216,"volume":872,"transactions":9,"vwap":2338},"2025-06-16",37.155,37.18,37.12,37.156,0.225,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":563,"percent_change":2346,"volume":823,"transactions":9,"vwap":2345},"2025-06-13",37.060001,37.15,36.93,36.931,-0.43,{"date":2348,"open":2349,"high":2343,"low":2350,"close":2351,"change":1045,"percent_change":1046,"volume":956,"transactions":9,"vwap":2351},"2025-06-12",37.049999,37.029999,37.091,{"date":2353,"open":2324,"high":2354,"low":2355,"close":2356,"change":2357,"percent_change":571,"volume":840,"transactions":9,"vwap":2356},"2025-06-11",37.23,36.99,37.078999,0.014,{"date":2359,"open":2337,"high":2325,"low":2360,"close":2360,"change":2361,"percent_change":187,"volume":771,"transactions":9,"vwap":2360},"2025-06-10",37.064999,-0.026,{"date":2363,"open":2337,"high":2364,"low":2355,"close":2351,"change":2365,"percent_change":1252,"volume":918,"transactions":9,"vwap":2351},"2025-06-09",37.14,0.081,{"date":2367,"open":2368,"high":2369,"low":2368,"close":2370,"change":2371,"percent_change":1033,"volume":1693,"transactions":9,"vwap":2370},"2025-06-06",36.932,37.080002,37.0099983,0.23,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":2378,"percent_change":2379,"volume":2024,"transactions":9,"vwap":2377},"2025-06-05",36.791,36.92,36.75,36.78,-0.091,-0.25,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":2386,"percent_change":62,"volume":913,"transactions":9,"vwap":2385},"2025-06-04",36.855,36.95,36.81,36.871,-0.019,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":2393,"percent_change":2394,"volume":1511,"transactions":9,"vwap":2392},"2025-06-03",36.77,36.899,36.73,36.89,0.228,0.62,{"date":2396,"open":2397,"high":2398,"low":2397,"close":2399,"change":2400,"percent_change":1252,"volume":1938,"transactions":9,"vwap":2399},"2025-06-02",36.64,36.677,36.662,0.079,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":2407,"percent_change":278,"volume":1008,"transactions":9,"vwap":2406},"2025-05-30",36.61,36.62,36.42,36.583,0.017,{"date":2409,"open":2410,"high":2404,"low":2411,"close":2412,"change":2413,"percent_change":746,"volume":1094,"transactions":9,"vwap":2412},"2025-05-29",36.515,36.49,36.566,0.098,{"date":2415,"open":2416,"high":2403,"low":2417,"close":2417,"change":2081,"percent_change":2418,"volume":799,"transactions":9,"vwap":2417},"2025-05-28",36.5,36.468,-0.33,{"date":2420,"open":2421,"high":2403,"low":2421,"close":2422,"change":2423,"percent_change":2424,"volume":846,"transactions":9,"vwap":2422},"2025-05-27",36.454,36.59,0.578,1.61,{"date":2426,"open":2427,"high":2428,"low":2427,"close":2429,"change":141,"percent_change":1808,"volume":1332,"transactions":9,"vwap":2429},"2025-05-23",35.965,36.17,36.012001,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":2436,"percent_change":1151,"volume":929,"transactions":9,"vwap":2435},"2025-05-22",36.34,36.35,36.185,36.202,0.001,{"date":2438,"open":2416,"high":2416,"low":2439,"close":2440,"change":2441,"percent_change":2442,"volume":1094,"transactions":9,"vwap":2440},"2025-05-21",36.12,36.201,-0.318,-0.87,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":62,"percent_change":1558,"volume":1538,"transactions":9,"vwap":2448},"2025-05-20",36.47,36.6,36.46,36.519,{"date":2450,"open":2451,"high":2446,"low":2452,"close":2453,"change":2436,"percent_change":1151,"volume":2454,"transactions":9,"vwap":2453},"2025-05-19",36.38,36.37,36.569,17300,{"date":2456,"open":2416,"high":2403,"low":2416,"close":2457,"change":1929,"percent_change":2251,"volume":1076,"transactions":9,"vwap":2457},"2025-05-16",36.568,{"date":2459,"open":2433,"high":2460,"low":2461,"close":2462,"change":2463,"percent_change":2464,"volume":823,"transactions":9,"vwap":2462},"2025-05-15",36.45,36.26,36.433,0.069,0.19,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":2407,"percent_change":278,"volume":1026,"transactions":9,"vwap":2470},"2025-05-14",36.28,36.41,36.24,36.364,{"date":2472,"open":2473,"high":2460,"low":2473,"close":2474,"change":2475,"percent_change":1172,"volume":2476,"transactions":9,"vwap":2474},"2025-05-13",36.27,36.347,0.257,21300,{"date":2478,"open":2479,"high":2480,"low":2479,"close":2481,"change":2482,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2481},"2025-05-12",35.88,36.125,36.09,0.904,2.57,5400,{"date":2486,"open":2487,"high":2487,"low":2488,"close":2489,"change":2490,"percent_change":718,"volume":1014,"transactions":9,"vwap":2489},"2025-05-09",35.349,35.11,35.186,-0.083,{"date":2492,"open":2493,"high":2494,"low":2493,"close":2495,"change":2496,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2495},"2025-05-08",35.080002,35.415,35.269,0.272,0.78,31800,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":2005,"percent_change":478,"volume":2505,"transactions":9,"vwap":2504},"2025-05-07",34.86,35.09,34.791,34.997,54500,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":2512,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2511},"2025-05-06",34.74,35.029999,34.71,34.891,-0.193,-0.55,23500,{"date":2516,"open":2517,"high":2518,"low":2517,"close":2519,"change":2520,"percent_change":755,"volume":1021,"transactions":9,"vwap":2519},"2025-05-05",35.032001,35.216,35.084,-0.174,{"date":2522,"open":2523,"high":2524,"low":2523,"close":2525,"change":2526,"percent_change":2527,"volume":956,"transactions":9,"vwap":2525},"2025-05-02",35.165,35.35,35.258,0.415,1.19,{"date":2529,"open":2530,"high":2502,"low":2530,"close":2531,"change":2532,"percent_change":1476,"volume":1615,"transactions":9,"vwap":2531},"2025-05-01",34.8,34.843,0.173,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2536,"change":2538,"percent_change":112,"volume":2539,"transactions":9,"vwap":2536},"2025-04-30",34.18,34.67,34.16,0.107,31700,{"date":2541,"open":2542,"high":2543,"low":2542,"close":2544,"change":2532,"percent_change":1476,"volume":2545,"transactions":9,"vwap":2544},"2025-04-29",34.31,34.57,34.563,20900,{"date":178,"open":2547,"high":2547,"low":174,"close":2548,"change":540,"percent_change":884,"volume":2131,"transactions":9,"vwap":2548},34.41,34.39]