[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XTAP":3,"homepage-market-summary":24,"stock-historical-XTAP":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"XTAP","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 Plus ETF - April","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":14,"low":13,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":9,"vwap":9,"high_52w":19,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},47.08,47.09,47.0347,0.0453,0.1,993.247,47.13,39.33,1762.864708071713,99.4,1356,{"status":25,"indices":26,"watchlist":69,"sectors":91,"benchmarks":146},"success",[27,35,42,48,55,62],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":33,"sparkline":34,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":33,"sparkline":41,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":17,"is_up":11,"sparkline":47,"date":5},"DJI","DOW JONES",51232,52,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":33,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":33,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":11,"sparkline":68,"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",[70,77,84],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":33,"sparkline":76,"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":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":33,"sparkline":90,"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",[92,97,102,107,112,117,122,126,131,136,141],{"name":93,"etf":94,"change":95,"price":96,"is_up":33},"Technology","XLK",-1.79,197.78,{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Financials","XLF",0.89,54.23,{"name":103,"etf":104,"change":105,"price":106,"is_up":33},"Healthcare","XLV",-0.39,168.16,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Energy","XLE",2.97,65.24,{"name":123,"etf":124,"change":66,"price":125,"is_up":11},"Industrials","XLI",168.4,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Materials","XLB",0.59,49.27,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":137,"etf":138,"change":139,"price":140,"is_up":33},"Utilities","XLU",-0.19,41.07,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Comm Services","XLC",0.73,112.07,[147,152,157,162],{"ticker":148,"name":149,"price":150,"change":151,"is_up":33},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":153,"name":154,"price":155,"change":156,"is_up":33},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":163,"name":164,"price":165,"change":166,"is_up":33},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":168,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":177},365,1,1000,{"period_high":19,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},34.77,2936,1071479.041726,33.96,"2025-04-28",[178,181,188,194,203,211,218,226,236,246,254,258,261,268,277,284,291,298,306,313,318,325,331,337,342,349,356,364,371,379,387,393,400,405,410,418,425,431,438,445,452,459,464,470,477,481,486,494,502,511,516,522,528,534,541,548,555,560,567,574,580,587,594,602,607,612,616,623,629,634,638,645,651,657,663,668,674,678,684,691,696,702,707,714,722,730,734,739,743,751,755,758,762,768,772,778,782,787,794,798,802,807,811,815,819,826,833,840,846,850,855,863,868,873,880,884,890,897,901,907,913,920,924,928,934,939,945,950,958,963,969,976,984,989,993,996,1001,1005,1010,1013,1020,1024,1028,1032,1034,1038,1042,1046,1049,1054,1059,1064,1069,1076,1080,1084,1088,1091,1094,1098,1101,1105,1109,1113,1117,1121,1124,1129,1135,1139,1147,1153,1158,1163,1166,1169,1175,1178,1184,1189,1193,1196,1203,1206,1211,1215,1219,1223,1227,1232,1236,1242,1249,1254,1259,1263,1268,1271,1275,1281,1287,1292,1295,1299,1303,1308,1314,1317,1319,1324,1329,1334,1338,1341,1344,1350,1354,1358,1362,1367,1373,1378,1384,1391,1398,1403,1409,1417,1420,1424,1427,1432,1436,1440,1444,1449,1453,1457,1461,1467,1471,1477,1481,1484,1489,1493,1502,1505,1508,1515,1520,1525,1529,1534,1539,1542,1545,1547,1550,1553,1557,1560,1563,1567,1571,1575,1579,1582,1586,1589,1594,1597,1601,1606,1609,1616,1622,1627,1631,1634,1638,1643,1647,1651,1656,1661,1667,1671,1674,1677,1682,1688,1693,1696,1700,1703,1710,1713,1719,1726,1730,1736,1740,1743,1747,1751,1754,1759,1764,1767,1775,1778,1785,1789,1792,1799,1803,1808,1813,1816,1821,1826,1833,1840,1848,1855,1863,1871,1875,1881,1888,1894,1901,1907,1913,1918,1923,1929,1936,1941,1949,1955,1958,1965,1972,1978,1985,1992,2000,2004,2008,2013,2017,2020,2025,2032,2036,2042,2049,2056,2062,2070,2078,2082,2088],{"date":5,"open":14,"high":14,"low":13,"close":13,"change":16,"percent_change":17,"volume":18,"transactions":179,"vwap":180},16,47.0741,{"date":182,"open":19,"high":19,"low":15,"close":15,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-07",-0.0453,-0.1,1127.5075,17,47.1046,{"date":189,"open":13,"high":13,"low":13,"close":13,"change":17,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",0.21,10.5075,9,47.0258,{"date":195,"open":196,"high":196,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-05",47.02,46.98,0.0793,0.17,218.5075,11,47.0072,{"date":204,"open":205,"high":205,"low":205,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-02",46.9007,0.1207,0.26,302.7565,25,46.8868,{"date":212,"open":213,"high":213,"low":213,"close":213,"change":214,"percent_change":166,"volume":215,"transactions":216,"vwap":217},"2026-10-01",46.78,-0.0126,9.5075,8,46.7048,{"date":219,"open":220,"high":220,"low":220,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-30",46.7926,0.0326,0.07,47.5075,10,46.837,{"date":227,"open":228,"high":229,"low":230,"close":229,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-29",46.755,46.76,46.69,-0.01,-0.02,583.5075,15,46.7096,{"date":237,"open":238,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-28",46.94,46.74,46.77,-0.095,-0.2,1450.5075,18,46.7567,{"date":247,"open":248,"high":248,"low":249,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":201,"vwap":253},"2026-09-25",46.9299,46.865,0.105,0.22,331.5075,46.924,{"date":255,"open":229,"high":229,"low":229,"close":229,"change":231,"percent_change":232,"volume":256,"transactions":201,"vwap":257},"2026-09-24",27.5077,46.6674,{"date":259,"open":240,"high":240,"low":240,"close":240,"change":241,"percent_change":242,"volume":215,"transactions":216,"vwap":260},"2026-09-23",46.8242,{"date":262,"open":249,"high":249,"low":249,"close":249,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",0.03,0.06,53,12,46.8462,{"date":269,"open":270,"high":271,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",46.83,46.835,0.2255,0.48,258.763,14,46.8255,{"date":278,"open":279,"high":279,"low":279,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":201,"vwap":283},"2026-09-18",46.6095,0.0245,0.05,30.031,46.5557,{"date":285,"open":286,"high":286,"low":286,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":192,"vwap":290},"2026-09-17",46.585,0.25,0.54,22,46.5351,{"date":292,"open":293,"high":293,"low":293,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":224,"vwap":297},"2026-09-16",46.335,-0.105,-0.23,35.2,46.5286,{"date":299,"open":300,"high":300,"low":300,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-15",46.44,-0.0693,-0.15,7,5,46.4586,{"date":307,"open":308,"high":308,"low":308,"close":308,"change":309,"percent_change":310,"volume":216,"transactions":311,"vwap":312},"2026-09-14",46.5093,-0.0357,-0.08,6,46.4338,{"date":314,"open":315,"high":315,"low":315,"close":315,"change":199,"percent_change":316,"volume":216,"transactions":311,"vwap":317},"2026-09-11",46.545,0.37,46.5442,{"date":319,"open":320,"high":320,"low":320,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":224,"vwap":324},"2026-09-10",46.375,-0.115,-0.25,88,46.3908,{"date":326,"open":327,"high":327,"low":327,"close":327,"change":328,"percent_change":329,"volume":224,"transactions":192,"vwap":330},"2026-09-09",46.49,-0.0843,-0.18,46.5235,{"date":332,"open":333,"high":333,"low":333,"close":333,"change":334,"percent_change":329,"volume":335,"transactions":303,"vwap":336},"2026-09-08",46.5743,-0.0857,44,46.5388,{"date":338,"open":339,"high":339,"low":339,"close":339,"change":232,"percent_change":340,"volume":303,"transactions":304,"vwap":341},"2026-09-04",46.66,-0.04,46.6857,{"date":343,"open":344,"high":344,"low":344,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":192,"vwap":348},"2026-09-03",46.68,0.1857,0.4,104,46.6071,{"date":350,"open":351,"high":352,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":311,"vwap":351},"2026-09-02",46.48,46.4943,0.0893,0.19,75507,{"date":357,"open":358,"high":358,"low":359,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":192,"vwap":363},"2026-09-01",46.46,46.405,-0.0803,-0.17,710,46.4597,{"date":365,"open":366,"high":366,"low":366,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":192,"vwap":370},"2026-08-31",46.4853,0.0003,0,59,46.4726,{"date":372,"open":327,"high":327,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":192,"vwap":378},"2026-08-28",46.4,46.485,0.0102,0.02,20060,46.4506,{"date":380,"open":381,"high":381,"low":382,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":192,"vwap":386},"2026-08-27",46.475,46.4748,0.1108,0.24,160,46.4515,{"date":388,"open":389,"high":389,"low":389,"close":389,"change":390,"percent_change":391,"volume":303,"transactions":304,"vwap":392},"2026-08-26",46.364,0.0194,0.04,46.35,{"date":394,"open":395,"high":395,"low":396,"close":396,"change":397,"percent_change":17,"volume":398,"transactions":311,"vwap":399},"2026-08-25",46.345,46.3446,0.0446,307,46.3442,{"date":401,"open":402,"high":402,"low":402,"close":402,"change":368,"percent_change":368,"volume":403,"transactions":311,"vwap":404},"2026-08-24",46.3,56,46.264,{"date":406,"open":402,"high":402,"low":402,"close":402,"change":407,"percent_change":408,"volume":303,"transactions":304,"vwap":409},"2026-08-21",0.139,0.3,46.2843,{"date":411,"open":412,"high":412,"low":413,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":224,"vwap":417},"2026-08-20",46.17,46.161,-0.1588,-0.34,1041,46.1687,{"date":419,"open":420,"high":420,"low":420,"close":420,"change":421,"percent_change":161,"volume":422,"transactions":423,"vwap":424},"2026-08-19",46.3198,0.0553,55,20,46.3082,{"date":426,"open":427,"high":427,"low":427,"close":427,"change":428,"percent_change":429,"volume":192,"transactions":303,"vwap":430},"2026-08-18",46.2645,-0.0642,-0.14,46.2611,{"date":432,"open":433,"high":433,"low":433,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":266,"vwap":437},"2026-08-17",46.3287,-0.0489,-0.11,78,46.3025,{"date":439,"open":440,"high":440,"low":293,"close":441,"change":442,"percent_change":231,"volume":443,"transactions":266,"vwap":444},"2026-08-14",46.435,46.3776,-0.005,400.839,46.3869,{"date":446,"open":447,"high":447,"low":447,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":303,"vwap":451},"2026-08-13",46.3826,0.0728,0.16,58,46.3191,{"date":453,"open":454,"high":454,"low":454,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":303,"vwap":458},"2026-08-12",46.3098,0.065,0.14,98,46.2431,{"date":460,"open":461,"high":461,"low":461,"close":461,"change":462,"percent_change":340,"volume":216,"transactions":311,"vwap":463},"2026-08-11",46.2448,-0.0199,46.21,{"date":465,"open":466,"high":466,"low":466,"close":466,"change":467,"percent_change":263,"volume":468,"transactions":468,"vwap":469},"2026-08-10",46.2647,0.0152,13,46.2419,{"date":471,"open":472,"high":472,"low":472,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":303,"vwap":476},"2026-08-07",46.2495,0.0395,0.09,29,46.2171,{"date":478,"open":463,"high":463,"low":463,"close":463,"change":368,"percent_change":368,"volume":479,"transactions":304,"vwap":480},"2026-08-06",206,46.2093,{"date":482,"open":463,"high":463,"low":463,"close":463,"change":483,"percent_change":264,"volume":484,"transactions":234,"vwap":485},"2026-08-05",0.0271,76.292,46.1728,{"date":487,"open":488,"high":489,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":186,"vwap":493},"2026-08-04",46.08,46.1829,0.2424,0.53,1055,46.1073,{"date":495,"open":496,"high":497,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":468,"vwap":501},"2026-08-03",45.89,45.9405,0.1807,0.39,417.097,45.9053,{"date":503,"open":504,"high":505,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-07-31",45.57,45.7598,0.2143,0.47,6576.870513,35,45.6967,{"date":512,"open":513,"high":513,"low":513,"close":513,"change":514,"percent_change":144,"volume":224,"transactions":311,"vwap":515},"2026-07-30",45.5455,0.3289,45.423,{"date":517,"open":518,"high":518,"low":518,"close":518,"change":519,"percent_change":520,"volume":192,"transactions":304,"vwap":521},"2026-07-29",45.2166,-0.2982,-0.66,45.3989,{"date":523,"open":524,"high":524,"low":524,"close":524,"change":525,"percent_change":526,"volume":475,"transactions":304,"vwap":527},"2026-07-28",45.5148,0.0818,0.18,45.3826,{"date":529,"open":530,"high":530,"low":530,"close":530,"change":531,"percent_change":526,"volume":532,"transactions":224,"vwap":533},"2026-07-27",45.433,0.0823,67,45.3831,{"date":535,"open":536,"high":536,"low":536,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":192,"vwap":540},"2026-07-24",45.3507,0.0657,0.15,96.870513,45.4047,{"date":542,"open":543,"high":543,"low":543,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":311,"vwap":547},"2026-07-23",45.285,-0.2902,-0.64,24,45.2652,{"date":549,"open":550,"high":551,"low":550,"close":551,"change":552,"percent_change":391,"volume":553,"transactions":201,"vwap":554},"2026-07-22",45.5,45.5752,0.0179,1053,45.5061,{"date":556,"open":557,"high":557,"low":557,"close":557,"change":558,"percent_change":110,"volume":289,"transactions":303,"vwap":559},"2026-07-21",45.5573,0.1418,45.5546,{"date":561,"open":562,"high":562,"low":563,"close":563,"change":564,"percent_change":376,"volume":565,"transactions":311,"vwap":566},"2026-07-20",45.42,45.4155,0.0074,109,45.4254,{"date":568,"open":569,"high":569,"low":569,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":303,"vwap":573},"2026-07-17",45.4081,-0.1576,-0.35,64,45.4611,{"date":575,"open":576,"high":576,"low":576,"close":576,"change":577,"percent_change":322,"volume":578,"transactions":303,"vwap":579},"2026-07-16",45.5657,-0.1141,107,45.5663,{"date":581,"open":582,"high":583,"low":582,"close":583,"change":584,"percent_change":354,"volume":585,"transactions":201,"vwap":586},"2026-07-15",45.56,45.6798,0.0889,734,45.5711,{"date":588,"open":589,"high":590,"low":589,"close":590,"change":591,"percent_change":287,"volume":592,"transactions":304,"vwap":593},"2026-07-14",45.55,45.5909,0.113,614,45.5502,{"date":595,"open":596,"high":596,"low":597,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":201,"vwap":601},"2026-07-13",45.61,45.4779,-0.1221,-0.27,659,45.5963,{"date":603,"open":604,"high":604,"low":604,"close":604,"change":264,"percent_change":605,"volume":606,"transactions":9,"vwap":604},"2026-07-10",45.6,0.13,100,{"date":608,"open":609,"high":609,"low":609,"close":609,"change":610,"percent_change":611,"volume":606,"transactions":9,"vwap":609},"2026-07-09",45.54,0.145,0.32,{"date":613,"open":614,"high":614,"low":614,"close":614,"change":615,"percent_change":429,"volume":606,"transactions":9,"vwap":614},"2026-07-08",45.395,-0.064,{"date":617,"open":618,"high":550,"low":619,"close":620,"change":621,"percent_change":622,"volume":170,"transactions":9,"vwap":620},"2026-07-07",45.35,45.34,45.459,-0.041,-0.09,{"date":624,"open":625,"high":550,"low":625,"close":550,"change":626,"percent_change":627,"volume":628,"transactions":9,"vwap":550},"2026-07-06",45.495,0.202,0.45,200,{"date":630,"open":631,"high":631,"low":631,"close":631,"change":632,"percent_change":633,"volume":606,"transactions":9,"vwap":631},"2026-07-02",45.298,-0.056,-0.12,{"date":635,"open":636,"high":636,"low":636,"close":636,"change":637,"percent_change":264,"volume":606,"transactions":9,"vwap":636},"2026-07-01",45.354,0.025,{"date":639,"open":640,"high":640,"low":641,"close":642,"change":643,"percent_change":66,"volume":644,"transactions":9,"vwap":642},"2026-06-30",45.37,45.29,45.329,0.147,500,{"date":646,"open":647,"high":648,"low":647,"close":648,"change":649,"percent_change":491,"volume":650,"transactions":9,"vwap":648},"2026-06-29",44.96,45.182,0.237,1800,{"date":652,"open":653,"high":653,"low":654,"close":654,"change":655,"percent_change":166,"volume":656,"transactions":9,"vwap":654},"2026-06-26",44.95,44.945,-0.015,1200,{"date":658,"open":659,"high":659,"low":660,"close":647,"change":661,"percent_change":408,"volume":662,"transactions":9,"vwap":647},"2026-06-25",44.99,44.85,0.135,1100,{"date":664,"open":665,"high":665,"low":666,"close":666,"change":667,"percent_change":435,"volume":628,"transactions":9,"vwap":666},"2026-06-24",44.86,44.825,-0.049,{"date":669,"open":670,"high":670,"low":671,"close":671,"change":672,"percent_change":673,"volume":628,"transactions":9,"vwap":671},"2026-06-23",44.91,44.874,-0.252,-0.56,{"date":675,"open":676,"high":677,"low":676,"close":677,"change":60,"percent_change":435,"volume":628,"transactions":9,"vwap":677},"2026-06-22",45.040001,45.126,{"date":679,"open":680,"high":681,"low":680,"close":681,"change":682,"percent_change":683,"volume":628,"transactions":9,"vwap":681},"2026-06-18",45.07,45.176,0.232,0.52,{"date":685,"open":686,"high":686,"low":687,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":687},"2026-06-17",45.245,44.944,-0.286,-0.63,900,{"date":692,"open":693,"high":693,"low":693,"close":693,"change":694,"percent_change":695,"volume":606,"transactions":9,"vwap":693},"2026-06-16",45.23,-0.057,-0.13,{"date":697,"open":698,"high":699,"low":698,"close":699,"change":700,"percent_change":701,"volume":606,"transactions":9,"vwap":699},"2026-06-15",45.2,45.287,0.353,0.79,{"date":703,"open":704,"high":704,"low":704,"close":704,"change":705,"percent_change":706,"volume":606,"transactions":9,"vwap":704},"2026-06-12",44.934,0.127,0.28,{"date":708,"open":709,"high":710,"low":711,"close":710,"change":712,"percent_change":713,"volume":644,"transactions":9,"vwap":710},"2026-06-11",44.57,44.807,44.44,0.343,0.77,{"date":715,"open":716,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-06-10",44.725,44.415,44.464,-0.266,-0.59,1500,{"date":723,"open":724,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-06-09",44.995,44.68,44.73,-0.125,-0.28,2300,{"date":731,"open":732,"high":732,"low":732,"close":732,"change":733,"percent_change":190,"volume":606,"transactions":9,"vwap":732},"2026-06-08",44.855,0.093,{"date":735,"open":736,"high":736,"low":736,"close":736,"change":737,"percent_change":738,"volume":628,"transactions":9,"vwap":736},"2026-06-05",44.762,-0.453,-1,{"date":740,"open":741,"high":741,"low":741,"close":741,"change":742,"percent_change":538,"volume":606,"transactions":9,"vwap":741},"2026-06-04",45.215,0.069,{"date":744,"open":745,"high":746,"low":747,"close":746,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":746},"2026-06-03",45.11,45.146,45.099998,-0.094,-0.21,300,{"date":752,"open":753,"high":753,"low":753,"close":753,"change":754,"percent_change":376,"volume":606,"transactions":9,"vwap":753},"2026-06-02",45.24,0.01,{"date":756,"open":757,"high":543,"low":757,"close":693,"change":376,"percent_change":391,"volume":650,"transactions":9,"vwap":693},"2026-06-01",45.14,{"date":759,"open":760,"high":760,"low":760,"close":760,"change":761,"percent_change":161,"volume":628,"transactions":9,"vwap":760},"2026-05-29",45.21,0.055,{"date":763,"open":764,"high":765,"low":764,"close":765,"change":250,"percent_change":766,"volume":767,"transactions":9,"vwap":765},"2026-05-28",45.041,45.155,0.23,2600,{"date":769,"open":680,"high":680,"low":770,"close":770,"change":771,"percent_change":368,"volume":750,"transactions":9,"vwap":770},"2026-05-27",45.049999,0.002,{"date":773,"open":774,"high":775,"low":774,"close":776,"change":777,"percent_change":251,"volume":750,"transactions":9,"vwap":776},"2026-05-26",45,45.060001,45.048,0.098,{"date":779,"open":780,"high":653,"low":780,"close":653,"change":781,"percent_change":605,"volume":628,"transactions":9,"vwap":653},"2026-05-22",44.89,0.057,{"date":783,"open":784,"high":785,"low":784,"close":785,"change":786,"percent_change":199,"volume":628,"transactions":9,"vwap":785},"2026-05-21",44.82,44.893,0.078,{"date":788,"open":789,"high":670,"low":790,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-05-20",44.9,44.815,0.219,0.49,600,{"date":795,"open":796,"high":796,"low":796,"close":796,"change":797,"percent_change":139,"volume":368,"transactions":9,"vwap":796},"2026-05-19",44.596,-0.084,{"date":799,"open":800,"high":725,"low":800,"close":725,"change":801,"percent_change":264,"volume":656,"transactions":9,"vwap":725},"2026-05-18",44.64,0.027,{"date":803,"open":804,"high":805,"low":804,"close":805,"change":806,"percent_change":105,"volume":793,"transactions":9,"vwap":805},"2026-05-15",44.63,44.653,-0.175,{"date":808,"open":809,"high":809,"low":809,"close":809,"change":810,"percent_change":706,"volume":606,"transactions":9,"vwap":809},"2026-05-14",44.828,0.123,{"date":812,"open":813,"high":813,"low":813,"close":813,"change":814,"percent_change":766,"volume":606,"transactions":9,"vwap":813},"2026-05-13",44.705,0.104,{"date":816,"open":817,"high":817,"low":817,"close":817,"change":818,"percent_change":310,"volume":606,"transactions":9,"vwap":817},"2026-05-12",44.601,-0.034,{"date":820,"open":821,"high":822,"low":821,"close":823,"change":824,"percent_change":825,"volume":662,"transactions":9,"vwap":823},"2026-05-11",44.61,44.75,44.635,-0.032,-0.07,{"date":827,"open":828,"high":828,"low":829,"close":830,"change":474,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-05-08",44.71,44.65,44.667,0.2,1700,{"date":834,"open":835,"high":836,"low":709,"close":837,"change":838,"percent_change":166,"volume":839,"transactions":9,"vwap":837},"2026-05-07",44.58,44.59,44.577,-0.013,2800,{"date":841,"open":842,"high":836,"low":842,"close":836,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":836},"2026-05-06",44.42,0.27,0.61,4600,{"date":847,"open":848,"high":849,"low":848,"close":849,"change":831,"percent_change":627,"volume":690,"transactions":9,"vwap":849},"2026-05-05",44.15,44.32,{"date":851,"open":848,"high":848,"low":852,"close":852,"change":853,"percent_change":854,"volume":628,"transactions":9,"vwap":852},"2026-05-04",44.12,-0.205,-0.46,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":251,"volume":862,"transactions":9,"vwap":860},"2026-05-01",44.29,44.4,44.28,44.325,0.097,6800,{"date":864,"open":865,"high":865,"low":865,"close":865,"change":866,"percent_change":867,"volume":606,"transactions":9,"vwap":865},"2026-04-30",44.228,0.273,0.62,{"date":869,"open":870,"high":870,"low":871,"close":871,"change":166,"percent_change":825,"volume":872,"transactions":9,"vwap":871},"2026-04-29",43.98,43.955,2100,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":633,"volume":721,"transactions":9,"vwap":878},"2026-04-28",43.945,43.99,43.86,43.985,-0.055,{"date":881,"open":882,"high":883,"low":882,"close":883,"change":376,"percent_change":281,"volume":628,"transactions":9,"vwap":883},"2026-04-27",44.02,44.040001,{"date":885,"open":886,"high":883,"low":887,"close":882,"change":888,"percent_change":889,"volume":839,"transactions":9,"vwap":882},"2026-04-24",44.035,43.97,0.192,0.44,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":728,"volume":656,"transactions":9,"vwap":895},"2026-04-23",43.89,43.965,43.81,43.828,-0.123,{"date":898,"open":870,"high":870,"low":899,"close":899,"change":900,"percent_change":844,"volume":662,"transactions":9,"vwap":899},"2026-04-22",43.951,0.266,{"date":902,"open":903,"high":903,"low":904,"close":904,"change":294,"percent_change":905,"volume":906,"transactions":9,"vwap":904},"2026-04-21",43.84,43.685,-0.24,3800,{"date":908,"open":909,"high":909,"low":910,"close":911,"change":302,"percent_change":415,"volume":912,"transactions":9,"vwap":911},"2026-04-20",43.9,43.78,43.79,5400,{"date":914,"open":915,"high":916,"low":903,"close":917,"change":918,"percent_change":507,"volume":919,"transactions":9,"vwap":917},"2026-04-17",43.95,44.07,43.94,0.205,32800,{"date":921,"open":922,"high":923,"low":922,"close":923,"change":605,"percent_change":408,"volume":606,"transactions":9,"vwap":923},"2026-04-16",43.67,43.735,{"date":925,"open":926,"high":927,"low":926,"close":927,"change":250,"percent_change":384,"volume":628,"transactions":9,"vwap":927},"2026-04-15",43.515,43.605,{"date":929,"open":930,"high":931,"low":930,"close":931,"change":932,"percent_change":933,"volume":662,"transactions":9,"vwap":931},"2026-04-14",43.31,43.5,0.328,0.76,{"date":935,"open":936,"high":937,"low":936,"close":937,"change":938,"percent_change":144,"volume":644,"transactions":9,"vwap":937},"2026-04-13",42.955,43.172,0.313,{"date":940,"open":941,"high":941,"low":942,"close":942,"change":943,"percent_change":825,"volume":944,"transactions":9,"vwap":942},"2026-04-10",43.0099983,42.859,-0.031,18400,{"date":946,"open":947,"high":948,"low":947,"close":948,"change":287,"percent_change":129,"volume":949,"transactions":9,"vwap":948},"2026-04-09",42.73,42.89,400,{"date":951,"open":952,"high":953,"low":954,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-04-08",42.735,42.74,42.64,0.83,1.99,1900,{"date":959,"open":960,"high":961,"low":960,"close":961,"change":962,"percent_change":222,"volume":793,"transactions":9,"vwap":961},"2026-04-07",41.56,41.81,0.028,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":407,"percent_change":66,"volume":721,"transactions":9,"vwap":968},"2026-04-06",41.8,41.875,41.72,41.782,{"date":970,"open":971,"high":972,"low":973,"close":972,"change":974,"percent_change":166,"volume":975,"transactions":9,"vwap":972},"2026-04-02",41.575,41.643,41.49,-0.012,5300,{"date":977,"open":978,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-04-01",42.85,41.623,41.655,0.29,0.7,11900,{"date":985,"open":986,"high":986,"low":986,"close":986,"change":987,"percent_change":988,"volume":606,"transactions":9,"vwap":986},"2026-03-31",41.365,0.033,0.08,{"date":990,"open":991,"high":991,"low":991,"close":991,"change":992,"percent_change":605,"volume":606,"transactions":9,"vwap":991},"2026-03-30",41.332,0.052,{"date":994,"open":995,"high":995,"low":995,"close":995,"change":801,"percent_change":222,"volume":606,"transactions":9,"vwap":995},"2026-03-27",41.28,{"date":997,"open":998,"high":998,"low":999,"close":999,"change":1000,"percent_change":184,"volume":628,"transactions":9,"vwap":999},"2026-03-26",41.27,41.253,-0.042,{"date":1002,"open":1003,"high":1003,"low":1003,"close":1003,"change":1004,"percent_change":988,"volume":606,"transactions":9,"vwap":1003},"2026-03-25",41.295,0.035,{"date":1006,"open":1007,"high":1008,"low":1007,"close":1008,"change":1009,"percent_change":391,"volume":750,"transactions":9,"vwap":1008},"2026-03-24",41.21,41.26,0.015,{"date":1011,"open":1007,"high":1012,"low":1007,"close":1012,"change":250,"percent_change":207,"volume":628,"transactions":9,"vwap":1012},"2026-03-23",41.245,{"date":1014,"open":1015,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":622,"volume":1019,"transactions":9,"vwap":1017},"2026-03-20",41.16,41.11,41.14,-0.039,2000,{"date":1021,"open":1022,"high":1022,"low":1022,"close":1022,"change":1023,"percent_change":166,"volume":750,"transactions":9,"vwap":1022},"2026-03-19",41.179,-0.011,{"date":1025,"open":1026,"high":1026,"low":1026,"close":1026,"change":1027,"percent_change":340,"volume":606,"transactions":9,"vwap":1026},"2026-03-18",41.19,-0.018,{"date":1029,"open":1030,"high":1030,"low":1030,"close":1030,"change":1031,"percent_change":-6,"volume":606,"transactions":9,"vwap":1030},"2026-03-17",41.208,-0.002,{"date":1033,"open":1007,"high":1007,"low":1007,"close":1007,"change":161,"percent_change":981,"volume":606,"transactions":9,"vwap":1007},"2026-03-16",{"date":1035,"open":1036,"high":1036,"low":1037,"close":1037,"change":754,"percent_change":376,"volume":628,"transactions":9,"vwap":1037},"2026-03-13",41.13,41.09,{"date":1039,"open":1040,"high":1040,"low":1040,"close":1040,"change":1041,"percent_change":429,"volume":606,"transactions":9,"vwap":1040},"2026-03-12",41.080002,-0.058,{"date":1043,"open":1044,"high":1044,"low":1044,"close":1044,"change":1045,"percent_change":391,"volume":606,"transactions":9,"vwap":1044},"2026-03-11",41.138,0.018,{"date":1047,"open":1048,"high":1048,"low":1048,"close":1048,"change":962,"percent_change":222,"volume":628,"transactions":9,"vwap":1048},"2026-03-10",41.12,{"date":1050,"open":1051,"high":1052,"low":1051,"close":1052,"change":1053,"percent_change":110,"volume":949,"transactions":9,"vwap":1052},"2026-03-09",41.0099983,41.091999,0.128,{"date":1055,"open":1056,"high":1056,"low":1056,"close":1056,"change":1057,"percent_change":1058,"volume":606,"transactions":9,"vwap":1056},"2026-03-06",40.964,-0.167,-0.41,{"date":1060,"open":1061,"high":1062,"low":1061,"close":1062,"change":1063,"percent_change":-6,"volume":606,"transactions":9,"vwap":1062},"2026-03-05",40.99,41.131,-0.001,{"date":1065,"open":1037,"high":1066,"low":1067,"close":1066,"change":17,"percent_change":384,"volume":1068,"transactions":9,"vwap":1066},"2026-03-04",41.132,40.81,800,{"date":1070,"open":1071,"high":1072,"low":1071,"close":1073,"change":1074,"percent_change":361,"volume":1075,"transactions":9,"vwap":1073},"2026-03-03",40.98,41.060001,41.032001,-0.071,3700,{"date":1077,"open":1078,"high":1078,"low":1078,"close":1078,"change":1079,"percent_change":754,"volume":606,"transactions":9,"vwap":1078},"2026-03-02",41.103,0.003,{"date":1081,"open":140,"high":1082,"low":140,"close":1082,"change":1083,"percent_change":166,"volume":628,"transactions":9,"vwap":1082},"2026-02-27",41.099998,-0.014,{"date":1085,"open":1086,"high":1086,"low":1086,"close":1086,"change":1087,"percent_change":231,"volume":606,"transactions":9,"vwap":1086},"2026-02-26",41.114,-0.004,{"date":1089,"open":1090,"high":1090,"low":1090,"close":1090,"change":281,"percent_change":161,"volume":606,"transactions":9,"vwap":1090},"2026-02-25",41.118,{"date":1092,"open":1093,"high":1093,"low":1093,"close":1093,"change":264,"percent_change":538,"volume":606,"transactions":9,"vwap":1093},"2026-02-24",41.068001,{"date":1095,"open":1096,"high":1096,"low":1096,"close":1096,"change":1097,"percent_change":184,"volume":606,"transactions":9,"vwap":1096},"2026-02-23",41.0079994,-0.043,{"date":1099,"open":1051,"high":1100,"low":1051,"close":1100,"change":222,"percent_change":199,"volume":949,"transactions":9,"vwap":1100},"2026-02-20",41.050999,{"date":1102,"open":1103,"high":1103,"low":1103,"close":1103,"change":1104,"percent_change":310,"volume":606,"transactions":9,"vwap":1103},"2026-02-19",40.981,-0.033,{"date":1106,"open":1107,"high":1107,"low":1107,"close":1107,"change":1108,"percent_change":474,"volume":606,"transactions":9,"vwap":1107},"2026-02-18",41.014,0.036,{"date":1110,"open":1111,"high":1111,"low":1111,"close":1111,"change":1112,"percent_change":456,"volume":606,"transactions":9,"vwap":1111},"2026-02-17",40.978,0.059,{"date":1114,"open":1115,"high":1115,"low":1115,"close":1115,"change":1116,"percent_change":376,"volume":368,"transactions":9,"vwap":1115},"2026-02-13",40.919,0.007,{"date":1118,"open":1119,"high":1119,"low":1120,"close":1120,"change":748,"percent_change":295,"volume":644,"transactions":9,"vwap":1120},"2026-02-12",41.035999,40.912,{"date":1122,"open":1123,"high":1123,"low":1123,"close":1123,"change":771,"percent_change":368,"volume":368,"transactions":9,"vwap":1123},"2026-02-11",41.0060005,{"date":1125,"open":1126,"high":1127,"low":1126,"close":1127,"change":1128,"percent_change":368,"volume":606,"transactions":9,"vwap":1127},"2026-02-10",40.96,41.0040016,0.001,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1132,"change":637,"percent_change":264,"volume":1134,"transactions":9,"vwap":1132},"2026-02-09",40.996,41.0029984,40.95,1400,{"date":1136,"open":1067,"high":1111,"low":1067,"close":1111,"change":1137,"percent_change":889,"volume":1138,"transactions":9,"vwap":1111},"2026-02-06",0.181,25200,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":322,"volume":1146,"transactions":9,"vwap":1144},"2026-02-05",40.78,40.811,40.77,40.797,-0.101,8000,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1150,"change":1152,"percent_change":263,"volume":170,"transactions":9,"vwap":1150},"2026-02-04",40.895,40.898,40.8,0.013,{"date":1154,"open":1133,"high":1155,"low":1156,"close":1156,"change":1157,"percent_change":329,"volume":906,"transactions":9,"vwap":1156},"2026-02-03",40.965,40.885,-0.073,{"date":1159,"open":135,"high":1160,"low":135,"close":1160,"change":1161,"percent_change":526,"volume":1162,"transactions":9,"vwap":1160},"2026-02-02",40.958,0.075,700,{"date":1164,"open":1165,"high":1165,"low":1165,"close":1165,"change":442,"percent_change":231,"volume":606,"transactions":9,"vwap":1165},"2026-01-30",40.883,{"date":1167,"open":1168,"high":1168,"low":1168,"close":1168,"change":442,"percent_change":231,"volume":606,"transactions":9,"vwap":1168},"2026-01-29",40.888,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1172,"change":1045,"percent_change":391,"volume":1174,"transactions":9,"vwap":1172},"2026-01-28",40.89,40.893,40.87,4300,{"date":1176,"open":1171,"high":1171,"low":1177,"close":1177,"change":754,"percent_change":376,"volume":832,"transactions":9,"vwap":1177},"2026-01-27",40.875,{"date":1179,"open":1180,"high":1180,"low":1181,"close":1181,"change":1182,"percent_change":232,"volume":1183,"transactions":9,"vwap":1181},"2026-01-26",40.905,40.865,-0.009,2400,{"date":1185,"open":1186,"high":1187,"low":1186,"close":1187,"change":1188,"percent_change":754,"volume":662,"transactions":9,"vwap":1187},"2026-01-23",40.83,40.874,0.004,{"date":1190,"open":1191,"high":1173,"low":1192,"close":1173,"change":761,"percent_change":605,"volume":1075,"transactions":9,"vwap":1173},"2026-01-22",40.859,40.815,{"date":1194,"open":1141,"high":1192,"low":1141,"close":1192,"change":1195,"percent_change":499,"volume":949,"transactions":9,"vwap":1192},"2026-01-21",0.157,{"date":1197,"open":1198,"high":1199,"low":1198,"close":1200,"change":1201,"percent_change":151,"volume":1202,"transactions":9,"vwap":1200},"2026-01-20",40.64,40.695,40.658,-0.171,1600,{"date":1204,"open":1141,"high":1205,"low":1141,"close":1205,"change":376,"percent_change":281,"volume":628,"transactions":9,"vwap":1205},"2026-01-16",40.829,{"date":1207,"open":1151,"high":1208,"low":1143,"close":1208,"change":1209,"percent_change":264,"volume":1210,"transactions":9,"vwap":1208},"2026-01-15",40.809,0.026,3000,{"date":1212,"open":1213,"high":1214,"low":1213,"close":1214,"change":655,"percent_change":340,"volume":606,"transactions":9,"vwap":1214},"2026-01-14",40.72,40.783,{"date":1216,"open":1141,"high":1217,"low":1218,"close":1217,"change":1000,"percent_change":184,"volume":793,"transactions":9,"vwap":1217},"2026-01-13",40.798,40.75,{"date":1220,"open":1221,"high":1222,"low":1221,"close":1222,"change":1009,"percent_change":391,"volume":750,"transactions":9,"vwap":1222},"2026-01-12",40.79,40.84,{"date":1224,"open":1225,"high":1226,"low":1225,"close":1226,"change":264,"percent_change":538,"volume":662,"transactions":9,"vwap":1226},"2026-01-09",40.74,40.825,{"date":1228,"open":1229,"high":1230,"low":1229,"close":1230,"change":1231,"percent_change":754,"volume":949,"transactions":9,"vwap":1230},"2026-01-08",40.7,40.765,0.005,{"date":1233,"open":1234,"high":1235,"low":1213,"close":1235,"change":655,"percent_change":340,"volume":644,"transactions":9,"vwap":1235},"2026-01-07",40.73,40.76,{"date":1237,"open":1238,"high":1239,"low":1238,"close":1239,"change":1240,"percent_change":354,"volume":1241,"transactions":9,"vwap":1239},"2026-01-06",40.69,40.775,0.079,3500,{"date":1243,"open":1244,"high":1245,"low":1244,"close":1246,"change":1247,"percent_change":231,"volume":1248,"transactions":9,"vwap":1246},"2026-01-05",40.67,40.71,40.696,-0.003,5000,{"date":1250,"open":1251,"high":1252,"low":1251,"close":1252,"change":1253,"percent_change":263,"volume":644,"transactions":9,"vwap":1252},"2026-01-02",40.65,40.699,0.011,{"date":1255,"open":1198,"high":1256,"low":1198,"close":1256,"change":1257,"percent_change":1258,"volume":628,"transactions":9,"vwap":1256},"2025-12-31",40.688,-0.026,-0.06,{"date":1260,"open":1251,"high":1261,"low":1251,"close":1261,"change":1262,"percent_change":264,"volume":606,"transactions":9,"vwap":1261},"2025-12-30",40.714,0.024,{"date":1264,"open":1265,"high":1234,"low":1266,"close":1238,"change":1267,"percent_change":988,"volume":1019,"transactions":9,"vwap":1238},"2025-12-29",40.62,40.61,0.034,{"date":1269,"open":1266,"high":1270,"low":1266,"close":1270,"change":1128,"percent_change":368,"volume":644,"transactions":9,"vwap":1270},"2025-12-26",40.656,{"date":1272,"open":1273,"high":1274,"low":1273,"close":1274,"change":376,"percent_change":281,"volume":606,"transactions":9,"vwap":1274},"2025-12-24",40.58,40.655,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1278,"change":1280,"percent_change":988,"volume":656,"transactions":9,"vwap":1278},"2025-12-23",40.565,40.635,40.43,0.032,{"date":1282,"open":1283,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":449,"volume":170,"transactions":9,"vwap":1285},"2025-12-22",40.63,40.551,40.603,0.064,{"date":1288,"open":1289,"high":1290,"low":1289,"close":1290,"change":1291,"percent_change":207,"volume":644,"transactions":9,"vwap":1290},"2025-12-19",40.525,40.539,0.107,{"date":1293,"open":1294,"high":1294,"low":1294,"close":1294,"change":777,"percent_change":384,"volume":368,"transactions":9,"vwap":1294},"2025-12-18",40.432,{"date":1296,"open":1297,"high":1297,"low":1297,"close":1297,"change":622,"percent_change":1298,"volume":368,"transactions":9,"vwap":1297},"2025-12-17",40.334,-0.22,{"date":1300,"open":1301,"high":1302,"low":1301,"close":1302,"change":1009,"percent_change":391,"volume":906,"transactions":9,"vwap":1302},"2025-12-16",40.41,40.424,{"date":1304,"open":1305,"high":1305,"low":1306,"close":1306,"change":1307,"percent_change":376,"volume":628,"transactions":9,"vwap":1306},"2025-12-15",40.42,40.409,0.008,{"date":1309,"open":1310,"high":1311,"low":1310,"close":1311,"change":1312,"percent_change":622,"volume":1313,"transactions":9,"vwap":1311},"2025-12-12",40.35,40.401,-0.038,3200,{"date":1315,"open":1316,"high":1316,"low":1316,"close":1316,"change":1009,"percent_change":391,"volume":368,"transactions":9,"vwap":1316},"2025-12-11",40.439,{"date":1318,"open":1302,"high":1302,"low":1302,"close":1302,"change":733,"percent_change":766,"volume":606,"transactions":9,"vwap":1302},"2025-12-10",{"date":1320,"open":1321,"high":1322,"low":1321,"close":1322,"change":1323,"percent_change":754,"volume":750,"transactions":9,"vwap":1322},"2025-12-09",40.3,40.331,0.006,{"date":1325,"open":1326,"high":1326,"low":1327,"close":1327,"change":1328,"percent_change":60,"volume":690,"transactions":9,"vwap":1327},"2025-12-08",40.34,40.325,-0.019,{"date":1330,"open":1331,"high":1332,"low":1331,"close":1332,"change":1333,"percent_change":222,"volume":662,"transactions":9,"vwap":1332},"2025-12-05",40.32,40.344,0.029,{"date":1335,"open":1336,"high":1336,"low":1336,"close":1336,"change":1337,"percent_change":17,"volume":606,"transactions":9,"vwap":1336},"2025-12-04",40.315,0.041,{"date":1339,"open":1340,"high":1340,"low":1340,"close":1340,"change":637,"percent_change":264,"volume":368,"transactions":9,"vwap":1340},"2025-12-03",40.274,{"date":1342,"open":1343,"high":1343,"low":1343,"close":1343,"change":391,"percent_change":17,"volume":368,"transactions":9,"vwap":1343},"2025-12-02",40.249,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1348,"change":1349,"percent_change":60,"volume":644,"transactions":9,"vwap":1348},"2025-12-01",40.215,40.235,40.209,-0.021,{"date":1351,"open":1352,"high":1352,"low":1353,"close":1353,"change":1161,"percent_change":354,"volume":628,"transactions":9,"vwap":1353},"2025-11-28",40.24,40.23,{"date":1355,"open":1356,"high":1357,"low":1356,"close":1357,"change":264,"percent_change":538,"volume":1162,"transactions":9,"vwap":1357},"2025-11-26",40.14,40.155,{"date":1359,"open":1360,"high":1360,"low":1360,"close":1360,"change":610,"percent_change":1361,"volume":368,"transactions":9,"vwap":1360},"2025-11-25",40.095001,0.36,{"date":1363,"open":1364,"high":1365,"low":1364,"close":1365,"change":1366,"percent_change":134,"volume":750,"transactions":9,"vwap":1365},"2025-11-24",39.94,39.95,0.275,{"date":1368,"open":1369,"high":1370,"low":1369,"close":1371,"change":354,"percent_change":273,"volume":1372,"transactions":9,"vwap":1371},"2025-11-21",39.54,39.76,39.675,3400,{"date":1374,"open":1375,"high":1375,"low":1376,"close":1376,"change":1377,"percent_change":720,"volume":1134,"transactions":9,"vwap":1376},"2025-11-20",39.55,39.485,-0.234,{"date":1379,"open":1380,"high":1381,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":862,"transactions":9,"vwap":1381},"2025-11-19",39.68,39.719,0.045,0.11,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":17,"volume":1134,"transactions":9,"vwap":1389},"2025-11-18",39.7,39.74,39.62,39.674,0.039,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1395,"change":1396,"percent_change":1397,"volume":170,"transactions":9,"vwap":1395},"2025-11-17",39.835,39.84,39.635,-0.233,-0.58,{"date":1399,"open":1400,"high":1401,"low":1400,"close":1402,"change":1337,"percent_change":17,"volume":690,"transactions":9,"vwap":1402},"2025-11-14",39.78,39.92,39.868,{"date":1404,"open":1405,"high":1405,"low":1406,"close":1406,"change":1407,"percent_change":1408,"volume":690,"transactions":9,"vwap":1406},"2025-11-13",39.91,39.827,-0.228,-0.57,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":161,"volume":1416,"transactions":9,"vwap":1414},"2025-11-12",40.0099983,40.068001,39.99,40.055,0.047,5500,{"date":1418,"open":1419,"high":1419,"low":1419,"close":1419,"change":231,"percent_change":232,"volume":368,"transactions":9,"vwap":1419},"2025-11-11",40.0079994,{"date":1421,"open":1422,"high":1422,"low":1422,"close":1422,"change":1423,"percent_change":792,"volume":606,"transactions":9,"vwap":1422},"2025-11-10",40.018002,0.197,{"date":1425,"open":1426,"high":1426,"low":1426,"close":1426,"change":962,"percent_change":222,"volume":606,"transactions":9,"vwap":1426},"2025-11-07",39.821,{"date":1428,"open":1429,"high":1429,"low":1429,"close":1429,"change":1430,"percent_change":1431,"volume":368,"transactions":9,"vwap":1429},"2025-11-06",39.793,-0.102,-0.26,{"date":1433,"open":1405,"high":1405,"low":1434,"close":1434,"change":1435,"percent_change":384,"volume":1068,"transactions":9,"vwap":1434},"2025-11-05",39.895,0.096,{"date":1437,"open":1386,"high":1393,"low":1386,"close":1438,"change":1439,"percent_change":415,"volume":1138,"transactions":9,"vwap":1438},"2025-11-04",39.799,-0.134,{"date":1441,"open":1442,"high":1443,"low":1442,"close":1443,"change":1045,"percent_change":281,"volume":721,"transactions":9,"vwap":1443},"2025-11-03",39.9,39.933,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1448,"change":1323,"percent_change":376,"volume":1248,"transactions":9,"vwap":1448},"2025-10-31",39.93,40,39.915,{"date":1450,"open":1451,"high":1451,"low":1451,"close":1451,"change":1452,"percent_change":429,"volume":628,"transactions":9,"vwap":1451},"2025-10-30",39.909,-0.054,{"date":1454,"open":1455,"high":1455,"low":1456,"close":1456,"change":1000,"percent_change":184,"volume":170,"transactions":9,"vwap":1456},"2025-10-29",39.98,39.963,{"date":1458,"open":1455,"high":1459,"low":1460,"close":1459,"change":1087,"percent_change":231,"volume":690,"transactions":9,"vwap":1459},"2025-10-28",40.0050011,39.97,{"date":1462,"open":1455,"high":1463,"low":1464,"close":1463,"change":1465,"percent_change":190,"volume":1466,"transactions":9,"vwap":1463},"2025-10-27",40.0089989,39.795,0.083,9900,{"date":1468,"open":1469,"high":1470,"low":1405,"close":1470,"change":1291,"percent_change":843,"volume":690,"transactions":9,"vwap":1470},"2025-10-24",39.923,39.926,{"date":1472,"open":1473,"high":1474,"low":1473,"close":1475,"change":1476,"percent_change":199,"volume":957,"transactions":9,"vwap":1475},"2025-10-23",39.77,39.82,39.819,0.066,{"date":1478,"open":1479,"high":1480,"low":1479,"close":1480,"change":1097,"percent_change":435,"volume":644,"transactions":9,"vwap":1480},"2025-10-22",39.72,39.753,{"date":1482,"open":1483,"high":1483,"low":1483,"close":1483,"change":1087,"percent_change":231,"volume":606,"transactions":9,"vwap":1483},"2025-10-21",39.796,{"date":1485,"open":1370,"high":1486,"low":1387,"close":1486,"change":1487,"percent_change":792,"volume":1488,"transactions":9,"vwap":1486},"2025-10-20",39.8,0.195,2500,{"date":1490,"open":1491,"high":1491,"low":1491,"close":1491,"change":1492,"percent_change":507,"volume":606,"transactions":9,"vwap":1491},"2025-10-17",39.605,0.186,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2025-10-16",39.42,39.47,39.383,39.419,-0.148,-0.37,4200,{"date":1503,"open":1369,"high":1504,"low":1369,"close":1504,"change":637,"percent_change":264,"volume":606,"transactions":9,"vwap":1504},"2025-10-15",39.567,{"date":1506,"open":1507,"high":1507,"low":1507,"close":1507,"change":1182,"percent_change":232,"volume":606,"transactions":9,"vwap":1507},"2025-10-14",39.542,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1512,"change":1513,"percent_change":1514,"volume":628,"transactions":9,"vwap":1512},"2025-10-13",39.58,39.6,39.551,0.221,0.56,{"date":1516,"open":1517,"high":1517,"low":20,"close":20,"change":1518,"percent_change":1519,"volume":170,"transactions":9,"vwap":20},"2025-10-10",39.73,-0.4,-1.01,{"date":1521,"open":1522,"high":1517,"low":1523,"close":1517,"change":263,"percent_change":988,"volume":1524,"transactions":9,"vwap":1517},"2025-10-09",39.67,39.645,16700,{"date":1526,"open":1386,"high":1386,"low":1527,"close":1386,"change":1209,"percent_change":222,"volume":1528,"transactions":9,"vwap":1386},"2025-10-08",39.685,2900,{"date":1530,"open":1531,"high":1389,"low":1531,"close":1389,"change":1532,"percent_change":633,"volume":1533,"transactions":9,"vwap":1389},"2025-10-07",39.66,-0.048,10000,{"date":1535,"open":1536,"high":1517,"low":1536,"close":1537,"change":1538,"percent_change":264,"volume":1174,"transactions":9,"vwap":1537},"2025-10-06",39.69,39.722,0.022,{"date":1540,"open":1541,"high":1386,"low":1541,"close":1386,"change":376,"percent_change":281,"volume":628,"transactions":9,"vwap":1386},"2025-10-03",39.688,{"date":1543,"open":1544,"high":1544,"low":1380,"close":1380,"change":368,"percent_change":368,"volume":628,"transactions":9,"vwap":1380},"2025-10-02",39.686,{"date":1546,"open":1380,"high":1380,"low":1380,"close":1380,"change":1004,"percent_change":474,"volume":606,"transactions":9,"vwap":1380},"2025-10-01",{"date":1548,"open":1549,"high":1523,"low":1549,"close":1523,"change":1112,"percent_change":538,"volume":793,"transactions":9,"vwap":1523},"2025-09-30",39.57,{"date":1551,"open":1552,"high":1552,"low":1552,"close":1552,"change":1152,"percent_change":263,"volume":606,"transactions":9,"vwap":1552},"2025-09-29",39.586,{"date":1554,"open":1375,"high":1555,"low":1375,"close":1555,"change":1556,"percent_change":706,"volume":628,"transactions":9,"vwap":1555},"2025-09-26",39.573,0.111,{"date":1558,"open":1496,"high":1496,"low":1559,"close":1559,"change":1097,"percent_change":435,"volume":750,"transactions":9,"vwap":1559},"2025-09-25",39.462,{"date":1561,"open":1562,"high":1562,"low":1562,"close":1562,"change":231,"percent_change":166,"volume":606,"transactions":9,"vwap":1562},"2025-09-24",39.505,{"date":1564,"open":1565,"high":1566,"low":1565,"close":1566,"change":310,"percent_change":242,"volume":729,"transactions":9,"vwap":1566},"2025-09-23",39.48,39.515,{"date":1568,"open":1569,"high":1570,"low":1569,"close":1570,"change":263,"percent_change":988,"volume":644,"transactions":9,"vwap":1570},"2025-09-22",39.52,39.595,{"date":1572,"open":1573,"high":1574,"low":1573,"close":1574,"change":1004,"percent_change":474,"volume":750,"transactions":9,"vwap":1574},"2025-09-19",39.555,39.565,{"date":1576,"open":1577,"high":1577,"low":1577,"close":1577,"change":1578,"percent_change":474,"volume":606,"transactions":9,"vwap":1577},"2025-09-18",39.53,0.037,{"date":1580,"open":1577,"high":1577,"low":1581,"close":1581,"change":637,"percent_change":264,"volume":628,"transactions":9,"vwap":1581},"2025-09-17",39.493,{"date":1583,"open":1584,"high":1584,"low":1584,"close":1584,"change":1585,"percent_change":825,"volume":606,"transactions":9,"vwap":1584},"2025-09-16",39.468,-0.027,{"date":1587,"open":1588,"high":1588,"low":1588,"close":1588,"change":962,"percent_change":222,"volume":368,"transactions":9,"vwap":1588},"2025-09-15",39.495,{"date":1590,"open":1591,"high":1496,"low":1591,"close":1592,"change":1593,"percent_change":232,"volume":1466,"transactions":9,"vwap":1592},"2025-09-12",39.41,39.467,-0.007,{"date":1595,"open":1495,"high":1596,"low":1495,"close":1596,"change":250,"percent_change":843,"volume":644,"transactions":9,"vwap":1596},"2025-09-11",39.474,{"date":1598,"open":1599,"high":1599,"low":1599,"close":1599,"change":1600,"percent_change":1383,"volume":606,"transactions":9,"vwap":1599},"2025-09-10",39.369,0.042,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1604,"change":801,"percent_change":222,"volume":1162,"transactions":9,"vwap":1604},"2025-09-09",39.31,39.327,39.29,{"date":1607,"open":1608,"high":1608,"low":1608,"close":1608,"change":1538,"percent_change":264,"volume":750,"transactions":9,"vwap":1608},"2025-09-08",39.3,{"date":1610,"open":1611,"high":1612,"low":1611,"close":1613,"change":1614,"percent_change":695,"volume":1615,"transactions":9,"vwap":1613},"2025-09-05",39.21,39.35,39.278,-0.051,3100,{"date":1617,"open":1618,"high":1619,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":1068,"transactions":9,"vwap":1619},"2025-09-04",39.305,39.329,0.164,0.42,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1625,"change":742,"percent_change":526,"volume":1202,"transactions":9,"vwap":1625},"2025-09-03",39.09,39.165,39.080002,{"date":1628,"open":1629,"high":1630,"low":1629,"close":1630,"change":825,"percent_change":329,"volume":750,"transactions":9,"vwap":1630},"2025-09-02",39.049999,39.096001,{"date":1632,"open":1633,"high":1633,"low":1633,"close":1633,"change":241,"percent_change":905,"volume":606,"transactions":9,"vwap":1633},"2025-08-29",39.166,{"date":1635,"open":1636,"high":1636,"low":1636,"close":1636,"change":1637,"percent_change":456,"volume":606,"transactions":9,"vwap":1636},"2025-08-28",39.261,0.056,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1641,"change":1600,"percent_change":1383,"volume":872,"transactions":9,"vwap":1641},"2025-08-27",39.18,39.205,39.15,{"date":1644,"open":1624,"high":1645,"low":1624,"close":1645,"change":391,"percent_change":17,"volume":1646,"transactions":9,"vwap":1645},"2025-08-26",39.163,14000,{"date":1648,"open":1649,"high":1649,"low":1649,"close":1649,"change":1650,"percent_change":622,"volume":606,"transactions":9,"vwap":1649},"2025-08-25",39.123,-0.035,{"date":1652,"open":1642,"high":1653,"low":1642,"close":1653,"change":1654,"percent_change":713,"volume":1655,"transactions":9,"vwap":1653},"2025-08-22",39.158,0.298,6000,{"date":1657,"open":1658,"high":1658,"low":1659,"close":1659,"change":825,"percent_change":329,"volume":1660,"transactions":9,"vwap":1659},"2025-08-21",38.89,38.86,2200,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1664,"change":818,"percent_change":622,"volume":1666,"transactions":9,"vwap":1664},"2025-08-20",38.92,38.93,38.91,37200,{"date":1668,"open":1669,"high":1669,"low":1669,"close":1669,"change":1670,"percent_change":1298,"volume":606,"transactions":9,"vwap":1669},"2025-08-19",38.964,-0.086,{"date":1672,"open":1659,"high":1629,"low":1659,"close":1629,"change":1253,"percent_change":263,"volume":1673,"transactions":9,"vwap":1629},"2025-08-18",11000,{"date":1675,"open":1676,"high":1676,"low":1676,"close":1676,"change":1018,"percent_change":184,"volume":606,"transactions":9,"vwap":1676},"2025-08-15",39.039001,{"date":1678,"open":1679,"high":1680,"low":1679,"close":1680,"change":1681,"percent_change":232,"volume":750,"transactions":9,"vwap":1680},"2025-08-14",39.060001,39.077999,-0.008,{"date":1683,"open":1684,"high":1685,"low":1684,"close":1685,"change":1686,"percent_change":449,"volume":1687,"transactions":9,"vwap":1685},"2025-08-13",39.029999,39.085999,0.061,4800,{"date":1689,"open":1690,"high":1691,"low":1690,"close":1691,"change":1692,"percent_change":1621,"volume":1488,"transactions":9,"vwap":1691},"2025-08-12",39,39.025002,0.162,{"date":1694,"open":1695,"high":1695,"low":1695,"close":1695,"change":1267,"percent_change":474,"volume":606,"transactions":9,"vwap":1695},"2025-08-11",38.863,{"date":1697,"open":1659,"high":1659,"low":1698,"close":1698,"change":1699,"percent_change":354,"volume":750,"transactions":9,"vwap":1698},"2025-08-08",38.829,0.074,{"date":1701,"open":1702,"high":1702,"low":1702,"close":1702,"change":166,"percent_change":310,"volume":628,"transactions":9,"vwap":1702},"2025-08-07",38.755,{"date":1704,"open":1705,"high":1706,"low":1705,"close":1707,"change":1708,"percent_change":1709,"volume":750,"transactions":9,"vwap":1707},"2025-08-06",38.71,38.83,38.785,0.133,0.34,{"date":1711,"open":1712,"high":1712,"low":1712,"close":1712,"change":1157,"percent_change":139,"volume":368,"transactions":9,"vwap":1712},"2025-08-05",38.652,{"date":1714,"open":1715,"high":1716,"low":1715,"close":1716,"change":1717,"percent_change":1718,"volume":644,"transactions":9,"vwap":1716},"2025-08-04",38.66,38.725,0.306,0.8,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1723,"change":1724,"percent_change":1725,"volume":1068,"transactions":9,"vwap":1723},"2025-08-01",38.428,38.495,38.419,-0.264,-0.68,{"date":1727,"open":1728,"high":1728,"low":1729,"close":1729,"change":60,"percent_change":695,"volume":628,"transactions":9,"vwap":1729},"2025-07-31",38.8,38.683,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1734,"change":1735,"percent_change":184,"volume":628,"transactions":9,"vwap":1734},"2025-07-30",38.74,38.75,38.733,-0.037,{"date":1737,"open":1738,"high":1659,"low":1739,"close":1739,"change":1614,"percent_change":695,"volume":750,"transactions":9,"vwap":1739},"2025-07-29",38.845,38.77,{"date":1741,"open":1706,"high":1706,"low":1742,"close":1742,"change":391,"percent_change":17,"volume":628,"transactions":9,"vwap":1742},"2025-07-28",38.821,{"date":1744,"open":1745,"high":1738,"low":1732,"close":1746,"change":667,"percent_change":695,"volume":690,"transactions":9,"vwap":1746},"2025-07-25",38.79,38.781,{"date":1748,"open":1739,"high":1749,"low":1739,"close":1706,"change":1750,"percent_change":499,"volume":721,"transactions":9,"vwap":1706},"2025-07-24",38.855,0.149,{"date":1752,"open":1753,"high":1753,"low":1753,"close":1753,"change":705,"percent_change":66,"volume":606,"transactions":9,"vwap":1753},"2025-07-23",38.681,{"date":1755,"open":1756,"high":1757,"low":1756,"close":1757,"change":1758,"percent_change":340,"volume":949,"transactions":9,"vwap":1757},"2025-07-22",38.51,38.554,-0.016,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1763,"change":1112,"percent_change":538,"volume":1372,"transactions":9,"vwap":1763},"2025-07-21",38.575,38.63,38.57,{"date":1765,"open":1766,"high":1766,"low":1766,"close":1766,"change":263,"percent_change":988,"volume":606,"transactions":9,"vwap":1766},"2025-07-18",38.511,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":766,"volume":1774,"transactions":9,"vwap":1772},"2025-07-17",38.475,38.62,38.45,38.481,0.089,6400,{"date":1776,"open":1777,"high":1777,"low":1777,"close":1777,"change":1116,"percent_change":376,"volume":606,"transactions":9,"vwap":1777},"2025-07-16",38.392,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":1258,"volume":1210,"transactions":9,"vwap":1783},"2025-07-15",38.41,38.43,38.34,38.385,-0.022,{"date":1786,"open":1787,"high":1787,"low":1788,"close":1788,"change":1009,"percent_change":391,"volume":750,"transactions":9,"vwap":1788},"2025-07-14",38.42,38.407,{"date":1790,"open":1781,"high":1781,"low":1777,"close":1777,"change":1791,"percent_change":322,"volume":750,"transactions":9,"vwap":1777},"2025-07-11",-0.098,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1795,"change":1797,"percent_change":706,"volume":1798,"transactions":9,"vwap":1795},"2025-07-10",38.46,38.49,38.44,0.106,14300,{"date":1800,"open":1780,"high":1780,"low":1801,"close":1801,"change":1802,"percent_change":1709,"volume":606,"transactions":9,"vwap":1801},"2025-07-09",38.384,0.129,{"date":1804,"open":1805,"high":1805,"low":1806,"close":1806,"change":1807,"percent_change":281,"volume":1313,"transactions":9,"vwap":1806},"2025-07-08",38.31,38.255,0.019,{"date":1809,"open":1810,"high":1782,"low":1811,"close":1811,"change":727,"percent_change":1812,"volume":949,"transactions":9,"vwap":1811},"2025-07-07",38.27,38.236,-0.33,{"date":1814,"open":1815,"high":1815,"low":1815,"close":1815,"change":1797,"percent_change":706,"volume":750,"transactions":9,"vwap":1815},"2025-07-03",38.361,{"date":1817,"open":1818,"high":1819,"low":1818,"close":1806,"change":1820,"percent_change":354,"volume":839,"transactions":9,"vwap":1806},"2025-07-02",38.167,38.28,0.073,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1825,"change":1257,"percent_change":825,"volume":839,"transactions":9,"vwap":1825},"2025-07-01",38.23,38.25,38.182,{"date":1827,"open":1828,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":207,"volume":1832,"transactions":9,"vwap":1830},"2025-06-30",38.26,38.18,38.208,0.099,2700,{"date":1834,"open":1835,"high":1836,"low":1835,"close":1837,"change":1838,"percent_change":251,"volume":1839,"transactions":9,"vwap":1837},"2025-06-27",38.080002,38.159,38.109,0.084,3900,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1195,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1845},"2025-06-26",37.992,38.060001,37.99,38.025002,0.41,8300,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1852,"change":1853,"percent_change":340,"volume":1854,"transactions":9,"vwap":1852},"2025-06-25",37.87,37.9,37.868,-0.017,22400,{"date":1856,"open":1851,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2025-06-24",37.93,37.73,37.885,0.293,0.78,30200,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":1870,"volume":1019,"transactions":9,"vwap":1868},"2025-06-23",37.47,37.61,37.38,37.592,0.238,0.64,{"date":1872,"open":1873,"high":1867,"low":1873,"close":1874,"change":632,"percent_change":302,"volume":1134,"transactions":9,"vwap":1874},"2025-06-20",37.35,37.354,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1280,"percent_change":474,"volume":650,"transactions":9,"vwap":1880},"2025-06-18",37.49,37.54,37.36,37.41,{"date":1882,"open":1883,"high":1884,"low":1883,"close":1885,"change":1886,"percent_change":1887,"volume":793,"transactions":9,"vwap":1885},"2025-06-17",37.33,37.43,37.378,-0.203,-0.54,{"date":1889,"open":1890,"high":1891,"low":1890,"close":1891,"change":1892,"percent_change":1893,"volume":606,"transactions":9,"vwap":1891},"2025-06-16",37.56,37.581,0.281,0.75,{"date":1895,"open":1877,"high":1896,"low":1897,"close":1898,"change":1899,"percent_change":1900,"volume":845,"transactions":9,"vwap":1898},"2025-06-13",37.53,37.24,37.3,-0.361,-0.96,{"date":1902,"open":1903,"high":1904,"low":1903,"close":1905,"change":456,"percent_change":316,"volume":1906,"transactions":9,"vwap":1905},"2025-06-12",37.6,37.67,37.661,7600,{"date":1908,"open":1909,"high":1909,"low":1910,"close":1911,"change":1912,"percent_change":695,"volume":1774,"transactions":9,"vwap":1911},"2025-06-11",37.63,37.44,37.521,-0.047,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1916,"change":1773,"percent_change":384,"volume":1372,"transactions":9,"vwap":1916},"2025-06-10",37.51,37.568,37.498,{"date":1919,"open":1890,"high":1890,"low":1920,"close":1921,"change":1349,"percent_change":1258,"volume":1922,"transactions":9,"vwap":1921},"2025-06-09",37.42,37.479,8500,{"date":1924,"open":1920,"high":1925,"low":1926,"close":1925,"change":1927,"percent_change":1928,"volume":1501,"transactions":9,"vwap":1925},"2025-06-06",37.5,37.4,0.268,0.72,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1157,"percent_change":242,"volume":1935,"transactions":9,"vwap":1934},"2025-06-05",37.34,37.39,37.2,37.232,6700,{"date":1937,"open":1938,"high":1938,"low":1939,"close":1939,"change":1940,"percent_change":232,"volume":793,"transactions":9,"vwap":1939},"2025-06-04",37.321,37.305,-0.006,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1944,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1944},"2025-06-03",37.25,37.311,37.21,0.171,0.46,11200,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1952,"change":1954,"percent_change":251,"volume":721,"transactions":9,"vwap":1952},"2025-06-02",37.02,37.14,37.0099983,0.082,{"date":1956,"open":1957,"high":1957,"low":1957,"close":1957,"change":281,"percent_change":456,"volume":606,"transactions":9,"vwap":1957},"2025-05-30",37.057999,{"date":1959,"open":1953,"high":1960,"low":1961,"close":1962,"change":1963,"percent_change":526,"volume":1964,"transactions":9,"vwap":1962},"2025-05-29",37.040001,36.95,37.0079994,0.068,6100,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1969,"change":1970,"percent_change":1971,"volume":1488,"transactions":9,"vwap":1969},"2025-05-28",37.029999,37.080002,36.94,-0.132,-0.36,{"date":1973,"open":1974,"high":1975,"low":1974,"close":1975,"change":1976,"percent_change":1977,"volume":170,"transactions":9,"vwap":1975},"2025-05-27",36.96,37.071999,0.502,1.37,{"date":1979,"open":1980,"high":1981,"low":1980,"close":1982,"change":1983,"percent_change":1984,"volume":1174,"transactions":9,"vwap":1982},"2025-05-23",36.33,36.68,36.57,-0.16,-0.44,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":838,"percent_change":340,"volume":1991,"transactions":9,"vwap":1990},"2025-05-22",36.75,36.89,36.66,36.73,4100,{"date":1993,"open":1994,"high":1968,"low":1995,"close":1996,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1996},"2025-05-21",36.98,36.64,36.743,-0.365,-0.98,4900,{"date":2001,"open":1968,"high":1952,"low":2002,"close":2003,"change":1074,"percent_change":139,"volume":1134,"transactions":9,"vwap":2003},"2025-05-20",37.07,37.108,{"date":2005,"open":1968,"high":2006,"low":2007,"close":2006,"change":1257,"percent_change":825,"volume":650,"transactions":9,"vwap":2006},"2025-05-19",37.179,37.060001,{"date":2009,"open":1953,"high":2010,"low":1953,"close":2010,"change":2011,"percent_change":2012,"volume":1248,"transactions":9,"vwap":2010},"2025-05-16",37.205,0.245,0.66,{"date":2014,"open":2015,"high":1967,"low":2015,"close":1974,"change":2016,"percent_change":281,"volume":1019,"transactions":9,"vwap":1974},"2025-05-15",36.88,0.017,{"date":2018,"open":1967,"high":2007,"low":1988,"close":2019,"change":1465,"percent_change":766,"volume":1666,"transactions":9,"vwap":2019},"2025-05-14",36.943,{"date":2021,"open":2022,"high":1961,"low":1995,"close":2023,"change":526,"percent_change":792,"volume":2024,"transactions":9,"vwap":2023},"2025-05-13",36.85,36.86,155500,{"date":2026,"open":2027,"high":1981,"low":2028,"close":1981,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1981},"2025-05-12",36.55,36.47,0.928,2.6,19400,{"date":2033,"open":2034,"high":2034,"low":2035,"close":2035,"change":1188,"percent_change":754,"volume":1068,"transactions":9,"vwap":2035},"2025-05-09",35.78,35.752,{"date":2037,"open":2038,"high":2039,"low":2038,"close":2040,"change":2041,"percent_change":288,"volume":656,"transactions":9,"vwap":2040},"2025-05-08",35.73,35.97,35.748,0.191,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":2048,"percent_change":251,"volume":1019,"transactions":9,"vwap":2047},"2025-05-07",35.519,35.6,35.44,35.557,0.077,{"date":2050,"open":2051,"high":2051,"low":2052,"close":2052,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2052},"2025-05-06",35.56,35.48,-0.213,-0.6,4400,{"date":2057,"open":2058,"high":2059,"low":2058,"close":2060,"change":2061,"percent_change":571,"volume":729,"transactions":9,"vwap":2060},"2025-05-05",35.642,35.87,35.693,-0.127,{"date":2063,"open":2064,"high":2065,"low":2064,"close":2066,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2066},"2025-05-02",35.69,35.93,35.82,0.333,0.94,9000,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2074,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2074},"2025-05-01",35.52,35.65,35.487,0.178,0.5,34500,{"date":2079,"open":172,"high":2080,"low":172,"close":2080,"change":1209,"percent_change":222,"volume":2081,"transactions":9,"vwap":2080},"2025-04-30",35.309,35500,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":407,"percent_change":346,"volume":1134,"transactions":9,"vwap":2087},"2025-04-29",35.080002,35.32,35.060001,35.283,{"date":176,"open":2089,"high":2090,"low":2089,"close":2090,"change":2091,"percent_change":605,"volume":793,"transactions":9,"vwap":2090},35.099998,35.144,0.044]