[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XTJL":3,"homepage-market-summary":26,"stock-historical-XTJL":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"XTJL","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 - July","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},42.88,43.02,43.03,42.8516,43.005,-0.125,-0.29,3066.0585,43.09,36.81,6385.124009430279,96.7,1299,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":149},"success",[29,37,44,51,58,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":35,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":35,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":35,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":35,"sparkline":93,"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",[95,100,105,110,115,120,125,129,134,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":35},"Technology","XLK",-1.79,197.78,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.89,54.23,{"name":106,"etf":107,"change":108,"price":109,"is_up":35},"Healthcare","XLV",-0.39,168.16,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",2.97,65.24,{"name":126,"etf":127,"change":69,"price":128,"is_up":11},"Industrials","XLI",168.4,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",0.59,49.27,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":140,"etf":141,"change":142,"price":143,"is_up":35},"Utilities","XLU",-0.19,41.07,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",0.73,112.07,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":35},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":156,"name":157,"price":158,"change":159,"is_up":35},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":161,"name":162,"price":163,"change":164,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":166,"name":167,"price":168,"change":169,"is_up":35},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":21,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":13,"start_date":179,"end_date":5},32.36,6142,2241666.126367,30.87,"2025-04-28",[181,184,193,199,206,216,225,234,243,252,262,270,278,286,296,304,314,321,328,336,344,354,362,370,377,385,395,405,413,422,428,435,442,449,456,465,473,482,489,497,504,513,520,527,534,542,550,558,566,574,581,590,599,606,614,622,631,639,646,655,662,670,678,685,693,700,706,713,718,723,730,736,742,748,752,755,759,763,768,771,775,780,785,790,794,797,799,804,807,810,812,818,823,827,833,836,840,844,850,854,859,866,870,875,879,884,889,894,899,903,909,916,923,929,934,938,946,954,958,965,970,975,980,987,995,1001,1007,1013,1021,1028,1036,1041,1050,1057,1063,1069,1076,1082,1087,1095,1102,1108,1114,1122,1129,1133,1139,1144,1151,1157,1163,1171,1179,1188,1195,1201,1205,1211,1216,1221,1225,1231,1234,1241,1245,1251,1254,1258,1265,1271,1278,1283,1290,1295,1299,1303,1306,1309,1315,1319,1324,1329,1336,1340,1344,1347,1351,1356,1358,1362,1366,1372,1375,1380,1385,1387,1391,1395,1398,1403,1409,1413,1419,1423,1430,1433,1441,1444,1448,1453,1460,1465,1468,1473,1478,1482,1487,1492,1498,1502,1509,1515,1520,1527,1533,1537,1542,1546,1551,1558,1564,1570,1576,1581,1587,1593,1595,1600,1605,1609,1614,1621,1626,1630,1635,1639,1648,1652,1659,1664,1671,1675,1680,1686,1691,1694,1699,1701,1708,1712,1717,1722,1728,1731,1734,1737,1742,1748,1753,1759,1763,1768,1772,1778,1781,1788,1793,1799,1805,1812,1817,1824,1830,1835,1843,1850,1855,1862,1867,1871,1874,1879,1884,1888,1893,1897,1901,1905,1910,1916,1921,1924,1929,1932,1938,1944,1949,1953,1958,1962,1967,1972,1978,1983,1988,1993,1999,2003,2008,2013,2017,2022,2026,2031,2035,2040,2045,2048,2052,2056,2060,2064,2070,2075,2078,2082,2085,2090,2094,2100,2104,2109,2113,2118,2122,2127,2133,2141,2148,2153,2158,2164,2169,2173,2177,2183,2187,2195,2202,2211,2219,2224,2231,2234,2239],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":182,"vwap":183},54,42.8972,{"date":185,"open":186,"high":186,"low":187,"close":17,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-07",43.04,42.93,-0.085,-0.2,6819.2761,21,42.9996,{"date":194,"open":21,"high":21,"low":21,"close":21,"change":195,"percent_change":196,"volume":197,"transactions":191,"vwap":198},"2026-10-06",0.21,0.49,47.2761,43.0586,{"date":200,"open":13,"high":13,"low":13,"close":13,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-05",0.1939,0.45,388.2761,34,42.837,{"date":207,"open":208,"high":209,"low":208,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-02",42.65,42.77,42.6861,0.2022,0.48,2097.7454,35,42.7099,{"date":217,"open":218,"high":219,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-01",42.48,42.4839,0.0383,0.09,379.7454,23,42.4902,{"date":226,"open":227,"high":228,"low":229,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":191,"vwap":233},"2026-09-30",42.55,42.57,42.4456,-0.0069,-0.02,747.7454,42.5443,{"date":235,"open":236,"high":237,"low":236,"close":238,"change":239,"percent_change":169,"volume":240,"transactions":241,"vwap":242},"2026-09-29",42.405,42.51,42.4525,-0.0125,890.7454,28,42.4339,{"date":244,"open":245,"high":245,"low":246,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-28",42.59,42.465,-0.2332,-0.55,893.7454,27,42.5294,{"date":253,"open":254,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-25",42.72,42.665,42.6982,0.1779,0.42,2445.7454,49,42.6886,{"date":263,"open":264,"high":264,"low":264,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-24",42.5203,0.0291,0.07,68.7455,24,42.4988,{"date":271,"open":272,"high":272,"low":272,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-23",42.4912,-0.2222,-0.52,49.7454,15,42.5001,{"date":279,"open":208,"high":280,"low":208,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-22",42.7134,0.0184,0.04,329.7454,17,42.6595,{"date":287,"open":288,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-21",42.76,42.64,42.695,0.4097,0.97,3724.7454,42,42.6682,{"date":297,"open":298,"high":299,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":268,"vwap":303},"2026-09-18",42.275,42.2853,0.011,0.03,541.679,42.2715,{"date":305,"open":306,"high":307,"low":308,"close":307,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-17",42.17,42.2743,42.16,0.388,0.93,2593.679,36,42.2003,{"date":315,"open":316,"high":316,"low":316,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":276,"vwap":320},"2026-09-16",41.8863,-0.1337,-0.32,35.679,42.1206,{"date":322,"open":323,"high":323,"low":324,"close":324,"change":325,"percent_change":318,"volume":326,"transactions":276,"vwap":327},"2026-09-15",42.03,42.02,-0.1366,118.679,42.0282,{"date":329,"open":330,"high":330,"low":330,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-14",42.1566,-0.1274,-0.3,104.679,18,42.1556,{"date":337,"open":338,"high":338,"low":339,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":268,"vwap":343},"2026-09-11",42.35,42.284,0.324,0.77,1738.915417,42.3495,{"date":345,"open":346,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-10",41.99,41.9001,41.96,-0.2053,-0.49,12353.679,41,41.9118,{"date":355,"open":356,"high":356,"low":357,"close":357,"change":358,"percent_change":318,"volume":359,"transactions":360,"vwap":361},"2026-09-09",42.23,42.1653,-0.1368,138.679,16,42.2278,{"date":363,"open":364,"high":365,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":360,"vwap":369},"2026-09-08",42.3,42.3021,-0.1629,-0.38,269.679,42.3248,{"date":371,"open":228,"high":228,"low":246,"close":246,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-04",-0.105,-0.25,126.679,14,42.5628,{"date":378,"open":379,"high":228,"low":380,"close":228,"change":381,"percent_change":382,"volume":383,"transactions":284,"vwap":384},"2026-09-03",42.415,42.33,0.23,0.54,706.679,42.3989,{"date":386,"open":387,"high":388,"low":389,"close":388,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-02",42.2,42.34,42.11,0.2695,0.64,4103.679,29,42.221,{"date":396,"open":397,"high":398,"low":397,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-01",41.5,42.21,42.0705,-0.212,-0.5,2915.679,47,42.0659,{"date":406,"open":407,"high":408,"low":407,"close":409,"change":410,"percent_change":231,"volume":411,"transactions":294,"vwap":412},"2026-08-31",42.13,42.32,42.2825,-0.0073,2774.679,42.2467,{"date":414,"open":415,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":214,"vwap":421},"2026-08-28",42.47,42.26,42.2898,-0.0302,-0.07,15655.679,42.382,{"date":423,"open":424,"high":408,"low":424,"close":408,"change":425,"percent_change":258,"volume":426,"transactions":241,"vwap":427},"2026-08-27",42.29,0.176,2160.679,42.2908,{"date":429,"open":430,"high":430,"low":430,"close":430,"change":431,"percent_change":221,"volume":432,"transactions":433,"vwap":434},"2026-08-26",42.144,0.0392,145.669,20,42.0861,{"date":436,"open":437,"high":437,"low":438,"close":438,"change":439,"percent_change":195,"volume":440,"transactions":276,"vwap":441},"2026-08-25",42.12,42.1048,0.0883,133.679,42.1134,{"date":443,"open":444,"high":444,"low":445,"close":445,"change":446,"percent_change":142,"volume":447,"transactions":375,"vwap":448},"2026-08-24",42.06,42.0165,-0.0783,384.679,42.0371,{"date":450,"open":451,"high":451,"low":451,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":334,"vwap":455},"2026-08-21",42.0948,0.1436,0.34,84.679,42.0942,{"date":457,"open":458,"high":458,"low":459,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-20",42.045,41.9512,-0.1908,-0.45,701.679,22,42.0034,{"date":466,"open":467,"high":398,"low":389,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":204,"vwap":472},"2026-08-19",42.15,42.142,0.0581,0.14,1863.679,42.1625,{"date":474,"open":475,"high":476,"low":477,"close":476,"change":478,"percent_change":318,"volume":479,"transactions":480,"vwap":481},"2026-08-18",42.05,42.0839,42.04,-0.1361,18042.679,68,42.0495,{"date":483,"open":484,"high":484,"low":484,"close":484,"change":485,"percent_change":486,"volume":302,"transactions":487,"vwap":488},"2026-08-17",42.22,-0.09,-0.21,13,42.2215,{"date":490,"open":491,"high":491,"low":491,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-14",42.31,-0.035,-0.08,11.679,10,42.3097,{"date":498,"open":499,"high":499,"low":500,"close":500,"change":501,"percent_change":453,"volume":502,"transactions":403,"vwap":503},"2026-08-13",42.44,42.345,0.1434,3894.948,42.4078,{"date":505,"open":506,"high":507,"low":508,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":294,"vwap":512},"2026-08-12",42.2598,42.28,42.2016,0.0766,0.18,4122.679,42.2655,{"date":514,"open":507,"high":507,"low":515,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":223,"vwap":519},"2026-08-11",42.125,-0.056,-0.13,1474.679,42.1986,{"date":521,"open":364,"high":364,"low":407,"close":522,"change":523,"percent_change":142,"volume":524,"transactions":525,"vwap":526},"2026-08-10",42.181,-0.079,6395.4735,84,42.2423,{"date":528,"open":306,"high":416,"low":529,"close":416,"change":530,"percent_change":258,"volume":531,"transactions":532,"vwap":533},"2026-08-07",42.155,0.175,1679.269,32,42.2216,{"date":535,"open":444,"high":306,"low":444,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-06",42.085,-0.0466,-0.11,7347.236417,50,42.0999,{"date":543,"open":544,"high":387,"low":407,"close":545,"change":546,"percent_change":221,"volume":547,"transactions":548,"vwap":549},"2026-08-05",42.175,42.1316,0.0395,109740,141,42.1879,{"date":551,"open":552,"high":553,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":352,"vwap":557},"2026-08-04",41.81,42.0921,0.4371,1.05,2799,41.8193,{"date":559,"open":560,"high":561,"low":560,"close":561,"change":562,"percent_change":341,"volume":563,"transactions":564,"vwap":565},"2026-08-03",41.63,41.655,0.3174,125,12,41.6302,{"date":567,"open":568,"high":569,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":487,"vwap":573},"2026-07-31",41.3,41.3376,0.3115,0.76,221,41.1056,{"date":575,"open":576,"high":576,"low":576,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":487,"vwap":580},"2026-07-30",41.0261,0.5642,1.39,144.031541,40.9906,{"date":582,"open":583,"high":584,"low":585,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":360,"vwap":589},"2026-07-29",40.635,40.76,40.4619,-0.5295,-1.29,400,40.6773,{"date":591,"open":592,"high":593,"low":592,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":487,"vwap":598},"2026-07-28",40.9,41.025,40.9914,0.1162,0.28,1234,41.0014,{"date":600,"open":601,"high":602,"low":601,"close":602,"change":603,"percent_change":510,"volume":604,"transactions":375,"vwap":605},"2026-07-27",40.83,40.8752,0.0745,338,40.8432,{"date":607,"open":608,"high":609,"low":610,"close":610,"change":611,"percent_change":470,"volume":612,"transactions":276,"vwap":613},"2026-07-24",40.86,40.99,40.8007,0.0555,601.048692,40.922,{"date":615,"open":616,"high":617,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":487,"vwap":621},"2026-07-23",40.73,40.7452,-0.4591,-1.11,144,40.7472,{"date":623,"open":624,"high":624,"low":625,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-22",41.24,41.2043,-0.0257,-0.06,108,8,41.2383,{"date":632,"open":633,"high":634,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":495,"vwap":638},"2026-07-21",41.14,41.23,0.285,0.7,211,41.139,{"date":640,"open":641,"high":641,"low":642,"close":642,"change":643,"percent_change":63,"volume":644,"transactions":276,"vwap":645},"2026-07-20",41.08,40.945,-0.0219,2979,41.0241,{"date":647,"open":648,"high":352,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-17",40.91,40.9669,-0.2343,-0.57,345,11,40.9742,{"date":656,"open":657,"high":657,"low":658,"close":658,"change":659,"percent_change":154,"volume":660,"transactions":334,"vwap":661},"2026-07-16",41.33,41.2012,-0.1735,407,41.3233,{"date":663,"open":664,"high":664,"low":665,"close":666,"change":667,"percent_change":69,"volume":668,"transactions":393,"vwap":669},"2026-07-15",41.39,41.3301,41.3747,0.1347,1430.2189,41.3579,{"date":671,"open":672,"high":673,"low":674,"close":624,"change":675,"percent_change":596,"volume":676,"transactions":463,"vwap":677},"2026-07-14",41.27,41.35,41.22,0.1171,1309,41.2812,{"date":679,"open":680,"high":680,"low":680,"close":680,"change":681,"percent_change":682,"volume":334,"transactions":683,"vwap":684},"2026-07-13",41.1229,-0.2321,-0.56,9,41.2353,{"date":686,"open":687,"high":688,"low":689,"close":688,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":688},"2026-07-10",41.34,41.355,41.31,0.13,0.32,500,{"date":694,"open":695,"high":696,"low":695,"close":697,"change":698,"percent_change":699,"volume":588,"transactions":9,"vwap":697},"2026-07-09",41.09,41.25,41.225,0.237,0.58,{"date":701,"open":702,"high":703,"low":702,"close":703,"change":704,"percent_change":486,"volume":705,"transactions":9,"vwap":703},"2026-07-08",40.89,40.988,-0.087,100,{"date":707,"open":708,"high":709,"low":710,"close":710,"change":711,"percent_change":318,"volume":712,"transactions":9,"vwap":710},"2026-07-07",41.099998,41.21,41.075001,-0.131,900,{"date":714,"open":695,"high":715,"low":695,"close":715,"change":716,"percent_change":717,"volume":173,"transactions":9,"vwap":715},"2026-07-06",41.206,0.26,0.63,{"date":719,"open":720,"high":720,"low":721,"close":721,"change":492,"percent_change":485,"volume":722,"transactions":9,"vwap":721},"2026-07-02",41.11,40.946,800,{"date":724,"open":725,"high":725,"low":601,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-07-01",41.17,40.981,-0.144,-0.35,2600,{"date":731,"open":143,"high":732,"low":143,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-06-30",41.125,0.005,0.01,600,{"date":737,"open":738,"high":739,"low":738,"close":739,"change":740,"percent_change":741,"volume":705,"transactions":9,"vwap":739},"2026-06-29",41.060001,41.12,0.032,0.08,{"date":743,"open":744,"high":633,"low":744,"close":745,"change":746,"percent_change":282,"volume":747,"transactions":9,"vwap":745},"2026-06-26",41.040001,41.088001,0.018,3300,{"date":749,"open":720,"high":720,"low":750,"close":143,"change":734,"percent_change":751,"volume":173,"transactions":9,"vwap":143},"2026-06-25",41.035,0.02,{"date":753,"open":738,"high":738,"low":738,"close":738,"change":754,"percent_change":754,"volume":705,"transactions":9,"vwap":738},"2026-06-24",0,{"date":756,"open":757,"high":738,"low":757,"close":738,"change":758,"percent_change":627,"volume":735,"transactions":9,"vwap":738},"2026-06-23",41.029999,-0.025,{"date":760,"open":757,"high":761,"low":757,"close":761,"change":301,"percent_change":266,"volume":762,"transactions":9,"vwap":761},"2026-06-22",41.084999,6000,{"date":764,"open":765,"high":765,"low":765,"close":765,"change":766,"percent_change":767,"volume":705,"transactions":9,"vwap":765},"2026-06-18",41.055,0.045,0.11,{"date":769,"open":770,"high":770,"low":770,"close":770,"change":492,"percent_change":485,"volume":705,"transactions":9,"vwap":770},"2026-06-17",41.0099983,{"date":772,"open":770,"high":773,"low":352,"close":773,"change":766,"percent_change":767,"volume":774,"transactions":9,"vwap":773},"2026-06-16",41.044998,10900,{"date":776,"open":609,"high":770,"low":609,"close":352,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":352},"2026-06-15",0.025,0.06,3900,{"date":781,"open":782,"high":783,"low":782,"close":783,"change":734,"percent_change":751,"volume":784,"transactions":9,"vwap":783},"2026-06-12",40.96,40.975,2300,{"date":786,"open":592,"high":787,"low":592,"close":787,"change":778,"percent_change":788,"volume":789,"transactions":9,"vwap":787},"2026-06-11",40.965,0.15,2100,{"date":791,"open":792,"high":792,"low":792,"close":792,"change":492,"percent_change":485,"volume":793,"transactions":9,"vwap":792},"2026-06-10",40.905,200,{"date":795,"open":796,"high":796,"low":796,"close":796,"change":758,"percent_change":627,"volume":735,"transactions":9,"vwap":796},"2026-06-09",40.94,{"date":798,"open":787,"high":787,"low":787,"close":787,"change":766,"percent_change":767,"volume":754,"transactions":9,"vwap":787},"2026-06-08",{"date":800,"open":801,"high":801,"low":648,"close":802,"change":803,"percent_change":517,"volume":173,"transactions":9,"vwap":802},"2026-06-05",40.95,40.92,-0.055,{"date":805,"open":796,"high":783,"low":796,"close":783,"change":734,"percent_change":751,"volume":806,"transactions":9,"vwap":783},"2026-06-04",700,{"date":808,"open":809,"high":787,"low":809,"close":787,"change":754,"percent_change":754,"volume":173,"transactions":9,"vwap":787},"2026-06-03",40.93,{"date":811,"open":787,"high":787,"low":787,"close":787,"change":733,"percent_change":734,"volume":754,"transactions":9,"vwap":787},"2026-06-02",{"date":813,"open":814,"high":782,"low":22,"close":782,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":782},"2026-06-01",40.77,0.022,0.05,6300,{"date":819,"open":802,"high":820,"low":648,"close":820,"change":821,"percent_change":-6,"volume":822,"transactions":9,"vwap":820},"2026-05-29",40.938,-0.002,2000,{"date":824,"open":825,"high":796,"low":825,"close":796,"change":826,"percent_change":221,"volume":822,"transactions":9,"vwap":796},"2026-05-28",40.71,0.035,{"date":828,"open":829,"high":792,"low":830,"close":792,"change":831,"percent_change":231,"volume":832,"transactions":9,"vwap":792},"2026-05-27",40.88,40.87,-0.01,7000,{"date":834,"open":829,"high":835,"low":829,"close":835,"change":282,"percent_change":49,"volume":793,"transactions":9,"vwap":835},"2026-05-26",40.915,{"date":837,"open":608,"high":838,"low":608,"close":838,"change":826,"percent_change":221,"volume":839,"transactions":9,"vwap":838},"2026-05-22",40.875,14200,{"date":841,"open":842,"high":842,"low":842,"close":842,"change":843,"percent_change":690,"volume":754,"transactions":9,"vwap":842},"2026-05-21",40.84,0.055,{"date":845,"open":584,"high":846,"low":847,"close":846,"change":848,"percent_change":301,"volume":849,"transactions":9,"vwap":846},"2026-05-20",40.785,40.75,0.014,208200,{"date":851,"open":852,"high":852,"low":852,"close":852,"change":853,"percent_change":754,"volume":705,"transactions":9,"vwap":852},"2026-05-19",40.771,0.001,{"date":855,"open":846,"high":856,"low":857,"close":814,"change":858,"percent_change":282,"volume":712,"transactions":9,"vwap":814},"2026-05-18",40.805,40.72,0.015,{"date":860,"open":861,"high":862,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-05-15",40.69,40.755,-0.04,-0.1,10000,{"date":867,"open":868,"high":869,"low":868,"close":869,"change":843,"percent_change":470,"volume":735,"transactions":9,"vwap":869},"2026-05-14",40.735,40.795,{"date":871,"open":872,"high":814,"low":872,"close":873,"change":777,"percent_change":778,"volume":874,"transactions":9,"vwap":873},"2026-05-13",40.671,40.74,1800,{"date":876,"open":877,"high":878,"low":877,"close":878,"change":754,"percent_change":754,"volume":735,"transactions":9,"vwap":878},"2026-05-12",40.65,40.715,{"date":880,"open":881,"high":878,"low":882,"close":878,"change":751,"percent_change":816,"volume":883,"transactions":9,"vwap":878},"2026-05-11",40.68,40.67,6500,{"date":885,"open":886,"high":616,"low":886,"close":887,"change":766,"percent_change":767,"volume":888,"transactions":9,"vwap":887},"2026-05-08",40.64,40.695,8100,{"date":890,"open":891,"high":861,"low":892,"close":877,"change":754,"percent_change":754,"volume":893,"transactions":9,"vwap":877},"2026-05-07",40.63,40.61,18700,{"date":895,"open":886,"high":877,"low":896,"close":877,"change":897,"percent_change":195,"volume":898,"transactions":9,"vwap":877},"2026-05-06",40.591,0.085,66200,{"date":900,"open":901,"high":901,"low":901,"close":901,"change":266,"percent_change":902,"volume":705,"transactions":9,"vwap":901},"2026-05-05",40.565,0.17,{"date":904,"open":905,"high":905,"low":906,"close":906,"change":907,"percent_change":864,"volume":908,"transactions":9,"vwap":906},"2026-05-04",40.58,40.495,-0.039,1900,{"date":910,"open":911,"high":911,"low":912,"close":913,"change":914,"percent_change":741,"volume":915,"transactions":9,"vwap":913},"2026-05-01",40.54,40.49,40.534,0.034,1100,{"date":917,"open":918,"high":919,"low":920,"close":919,"change":470,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-04-30",40.361,40.5,40.34,0.35,1700,{"date":924,"open":925,"high":925,"low":926,"close":927,"change":231,"percent_change":63,"volume":928,"transactions":9,"vwap":927},"2026-04-29",40.42,40.291,40.36,1300,{"date":930,"open":931,"high":932,"low":931,"close":932,"change":933,"percent_change":831,"volume":735,"transactions":9,"vwap":932},"2026-04-28",40.37,40.38,-0.005,{"date":935,"open":936,"high":937,"low":936,"close":937,"change":778,"percent_change":788,"volume":712,"transactions":9,"vwap":937},"2026-04-27",40.3,40.385,{"date":939,"open":940,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-04-24",40.33,40.28,40.325,0.118,0.29,5200,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":538,"volume":953,"transactions":9,"vwap":951},"2026-04-23",40.25,40.26,40.049999,40.207,-0.043,30800,{"date":955,"open":948,"high":949,"low":956,"close":948,"change":690,"percent_change":691,"volume":957,"transactions":9,"vwap":948},"2026-04-22",40.24,10200,{"date":959,"open":960,"high":960,"low":961,"close":962,"change":372,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-04-21",40.23,40.11,40.12,-0.26,49800,{"date":966,"open":960,"high":960,"low":967,"close":967,"change":968,"percent_change":969,"volume":793,"transactions":9,"vwap":967},"2026-04-20",40.225,-0.047,-0.12,{"date":971,"open":948,"high":972,"low":960,"close":972,"change":973,"percent_change":596,"volume":974,"transactions":9,"vwap":972},"2026-04-17",40.272,0.112,3800,{"date":976,"open":977,"high":978,"low":977,"close":978,"change":843,"percent_change":470,"volume":979,"transactions":9,"vwap":978},"2026-04-16",40.07,40.16,13900,{"date":981,"open":950,"high":982,"low":983,"close":984,"change":985,"percent_change":902,"volume":986,"transactions":9,"vwap":984},"2026-04-15",40.155,40.021999,40.105,0.068,176600,{"date":988,"open":989,"high":950,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-04-14",40.02,39.94,40.036999,0.171,0.43,2900,{"date":996,"open":997,"high":998,"low":997,"close":998,"change":999,"percent_change":382,"volume":1000,"transactions":9,"vwap":998},"2026-04-13",39.71,39.866,0.213,6700,{"date":1002,"open":1003,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":142,"volume":922,"transactions":9,"vwap":1005},"2026-04-10",39.75,39.65,39.653,-0.077,{"date":1008,"open":1009,"high":1010,"low":1009,"close":1010,"change":195,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-04-09",39.51,39.73,0.53,9400,{"date":1014,"open":1015,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-04-08",39.54,39.44,39.52,0.767,1.98,6600,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1024,"change":1026,"percent_change":419,"volume":1027,"transactions":9,"vwap":1024},"2026-04-07",38.62,38.753,38.6,-0.027,9600,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":470,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-04-06",38.72,38.86,38.71,38.78,0.36,2700,{"date":1037,"open":1038,"high":1039,"low":1038,"close":1039,"change":1040,"percent_change":221,"volume":793,"transactions":9,"vwap":1039},"2026-04-02",38.569,38.64,0.033,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-04-01",38.555,38.73,38.55,38.607,0.255,0.66,6800,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1053,"change":1055,"percent_change":1056,"volume":922,"transactions":9,"vwap":1053},"2026-03-31",37.945,38.352,37.94,0.925,2.47,{"date":1058,"open":1059,"high":1059,"low":1060,"close":1061,"change":627,"percent_change":1062,"volume":735,"transactions":9,"vwap":1061},"2026-03-30",37.64,37.26,37.427,-0.16,{"date":1064,"open":1065,"high":1065,"low":1066,"close":1066,"change":1067,"percent_change":1068,"volume":588,"transactions":9,"vwap":1066},"2026-03-27",37.77,37.487,-0.548,-1.44,{"date":1070,"open":1071,"high":1071,"low":1072,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-03-26",38.45,38.035,-0.51,-1.32,4400,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1080,"change":1081,"percent_change":258,"volume":588,"transactions":9,"vwap":1080},"2026-03-25",38.59,38.7,38.545,0.162,{"date":1083,"open":1084,"high":1045,"low":1084,"close":1085,"change":1086,"percent_change":154,"volume":957,"transactions":9,"vwap":1085},"2026-03-24",38.28,38.383,-0.163,{"date":1088,"open":1039,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-03-23",38.715,38.52,38.546,0.483,1.27,17300,{"date":1096,"open":1097,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":62,"volume":1101,"transactions":9,"vwap":1099},"2026-03-20",38.4,38.014999,38.063,-0.503,4000,{"date":1103,"open":1104,"high":1023,"low":1097,"close":1105,"change":1106,"percent_change":419,"volume":1107,"transactions":9,"vwap":1105},"2026-03-19",38.465,38.566,-0.028,8000,{"date":1109,"open":1110,"high":1110,"low":1111,"close":1111,"change":1112,"percent_change":1113,"volume":806,"transactions":9,"vwap":1111},"2026-03-18",38.81,38.594,-0.381,-0.98,{"date":1115,"open":1116,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-03-17",39.07,38.89,38.975,0.143,0.37,8500,{"date":1123,"open":1124,"high":1125,"low":1124,"close":1126,"change":1127,"percent_change":1128,"volume":806,"transactions":9,"vwap":1126},"2026-03-16",38.79,38.97,38.832,0.371,0.96,{"date":1130,"open":1033,"high":1033,"low":1131,"close":1131,"change":1132,"percent_change":367,"volume":822,"transactions":9,"vwap":1131},"2026-03-13",38.461,-0.147,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1137,"change":1138,"percent_change":1113,"volume":722,"transactions":9,"vwap":1137},"2026-03-12",38.685,38.739,38.608,-0.384,{"date":1140,"open":1125,"high":1141,"low":1142,"close":1141,"change":1143,"percent_change":63,"volume":588,"transactions":9,"vwap":1141},"2026-03-11",38.992,38.92,-0.018,{"date":1145,"open":1146,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":231,"volume":1150,"transactions":9,"vwap":1148},"2026-03-10",39.118,38.98,39.0099983,-0.007,7300,{"date":1152,"open":1124,"high":1153,"low":1124,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-03-09",39.016998,0.277,0.72,300,{"date":1158,"open":1142,"high":1159,"low":1044,"close":1160,"change":1161,"percent_change":1162,"volume":817,"transactions":9,"vwap":1160},"2026-03-06",38.94,38.74,-0.452,-1.15,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":332,"volume":1170,"transactions":9,"vwap":1168},"2026-03-05",39.14,39.21,38.96,39.192,-0.118,240900,{"date":1172,"open":1173,"high":1174,"low":1173,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-03-04",39.24,39.37,39.31,0.198,0.51,10400,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-03-03",39,39.16,38.735,39.112,-0.172,-0.44,94300,{"date":1189,"open":1190,"high":1191,"low":1182,"close":1192,"change":1193,"percent_change":301,"volume":1194,"transactions":9,"vwap":1192},"2026-03-02",39.209,39.33,39.284,0.012,4600,{"date":1196,"open":1197,"high":1198,"low":1197,"close":1199,"change":1200,"percent_change":963,"volume":922,"transactions":9,"vwap":1199},"2026-02-27",39.249,39.28,39.272,-0.103,{"date":1202,"open":1174,"high":1203,"low":1174,"close":1203,"change":419,"percent_change":1204,"volume":793,"transactions":9,"vwap":1203},"2026-02-26",39.375,-0.18,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1208,"change":510,"percent_change":1210,"volume":806,"transactions":9,"vwap":1208},"2026-02-25",39.41,39.445,39.34,0.46,{"date":1212,"open":1213,"high":1213,"low":1214,"close":1214,"change":1215,"percent_change":1011,"volume":588,"transactions":9,"vwap":1214},"2026-02-24",39.3,39.265,0.206,{"date":1217,"open":1218,"high":1182,"low":1219,"close":1219,"change":1220,"percent_change":682,"volume":789,"transactions":9,"vwap":1219},"2026-02-23",39.125,39.058998,-0.219,{"date":1222,"open":1223,"high":1223,"low":1223,"close":1223,"change":1224,"percent_change":1120,"volume":705,"transactions":9,"vwap":1223},"2026-02-20",39.278,0.146,{"date":1226,"open":1227,"high":1227,"low":1228,"close":1228,"change":1229,"percent_change":1230,"volume":705,"transactions":9,"vwap":1228},"2026-02-19",39.18,39.132,-0.096,-0.24,{"date":1232,"open":1233,"high":1233,"low":1233,"close":1233,"change":690,"percent_change":69,"volume":705,"transactions":9,"vwap":1233},"2026-02-18",39.228,{"date":1235,"open":1236,"high":1237,"low":1236,"close":1238,"change":1239,"percent_change":1240,"volume":922,"transactions":9,"vwap":1238},"2026-02-17",38.93,39.17,39.098,0.079,0.2,{"date":1242,"open":1243,"high":1243,"low":1244,"close":1244,"change":858,"percent_change":282,"volume":793,"transactions":9,"vwap":1244},"2026-02-13",39.040001,39.019001,{"date":1246,"open":1247,"high":1247,"low":1248,"close":1248,"change":1249,"percent_change":1250,"volume":908,"transactions":9,"vwap":1248},"2026-02-12",39.2,39.0040016,-0.318,-0.81,{"date":1252,"open":1191,"high":1191,"low":1253,"close":1253,"change":821,"percent_change":831,"volume":793,"transactions":9,"vwap":1253},"2026-02-11",39.322,{"date":1255,"open":1256,"high":1256,"low":1256,"close":1256,"change":1257,"percent_change":627,"volume":705,"transactions":9,"vwap":1256},"2026-02-10",39.324,-0.024,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":195,"volume":588,"transactions":9,"vwap":1263},"2026-02-09",39.345,39.35,39.32,39.348,0.084,{"date":1266,"open":1167,"high":1267,"low":1167,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-02-06",39.264,0.437,1.13,14700,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1275,"change":1276,"percent_change":1277,"volume":806,"transactions":9,"vwap":1275},"2026-02-05",38.83,38.915,38.827,-0.272,-0.7,{"date":1279,"open":1280,"high":1166,"low":1281,"close":1281,"change":1282,"percent_change":1204,"volume":822,"transactions":9,"vwap":1281},"2026-02-04",39.19,39.098999,-0.069,{"date":1284,"open":1285,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":367,"volume":1289,"transactions":9,"vwap":1287},"2026-02-03",39.335,39.060001,39.168,-0.15,36100,{"date":1291,"open":1292,"high":1292,"low":1293,"close":1293,"change":1294,"percent_change":69,"volume":822,"transactions":9,"vwap":1293},"2026-02-02",39.39,39.318,0.131,{"date":1296,"open":1297,"high":1297,"low":1297,"close":1297,"change":1298,"percent_change":1062,"volume":705,"transactions":9,"vwap":1297},"2026-01-30",39.187,-0.061,{"date":1300,"open":1301,"high":1302,"low":1301,"close":1302,"change":863,"percent_change":864,"volume":1156,"transactions":9,"vwap":1302},"2026-01-29",39.12,39.248,{"date":1304,"open":1166,"high":1305,"low":1166,"close":1305,"change":734,"percent_change":301,"volume":712,"transactions":9,"vwap":1305},"2026-01-28",39.288,{"date":1307,"open":1223,"high":1223,"low":1223,"close":1223,"change":1308,"percent_change":266,"volume":1156,"transactions":9,"vwap":1223},"2026-01-27",0.028,{"date":1310,"open":1311,"high":1311,"low":1312,"close":1312,"change":1313,"percent_change":1314,"volume":735,"transactions":9,"vwap":1312},"2026-01-26",39.26,39.25,0.074,0.19,{"date":1316,"open":1317,"high":1317,"low":1317,"close":1317,"change":1318,"percent_change":751,"volume":705,"transactions":9,"vwap":1317},"2026-01-23",39.176,0.006,{"date":1320,"open":1301,"high":1237,"low":1321,"close":1237,"change":1322,"percent_change":691,"volume":1323,"transactions":9,"vwap":1237},"2026-01-22",39.099998,0.125,3100,{"date":1325,"open":1326,"high":1327,"low":1326,"close":1327,"change":1328,"percent_change":147,"volume":822,"transactions":9,"vwap":1327},"2026-01-21",38.969,39.044998,0.284,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1333,"change":1334,"percent_change":1335,"volume":1156,"transactions":9,"vwap":1333},"2026-01-20",38.905,38.91,38.761,-0.408,-1.04,{"date":1337,"open":1338,"high":1338,"low":1338,"close":1338,"change":1339,"percent_change":816,"volume":705,"transactions":9,"vwap":1338},"2026-01-16",39.169,0.019,{"date":1341,"open":1342,"high":1342,"low":1342,"close":1342,"change":1343,"percent_change":902,"volume":705,"transactions":9,"vwap":1342},"2026-01-15",39.15,0.065,{"date":1345,"open":1286,"high":1346,"low":1286,"close":1346,"change":419,"percent_change":1204,"volume":1156,"transactions":9,"vwap":1346},"2026-01-14",39.084999,{"date":1348,"open":1342,"high":1349,"low":1342,"close":1349,"change":188,"percent_change":1350,"volume":793,"transactions":9,"vwap":1349},"2026-01-13",39.155,-0.22,{"date":1352,"open":1353,"high":1173,"low":1353,"close":1173,"change":1354,"percent_change":470,"volume":1355,"transactions":9,"vwap":1173},"2026-01-12",39.080002,0.053,8900,{"date":1357,"open":1297,"high":1297,"low":1297,"close":1297,"change":973,"percent_change":944,"volume":588,"transactions":9,"vwap":1297},"2026-01-09",{"date":1359,"open":1360,"high":1346,"low":1360,"close":1361,"change":751,"percent_change":816,"volume":712,"transactions":9,"vwap":1361},"2026-01-08",38.987,39.075001,{"date":1363,"open":1364,"high":1364,"low":1365,"close":1365,"change":63,"percent_change":517,"volume":705,"transactions":9,"vwap":1365},"2026-01-07",39.135,39.055,{"date":1367,"open":1368,"high":1165,"low":1369,"close":1370,"change":1371,"percent_change":596,"volume":789,"transactions":9,"vwap":1370},"2026-01-06",39.095001,39.09,39.105,0.108,{"date":1373,"open":1243,"high":1243,"low":1374,"close":1374,"change":767,"percent_change":596,"volume":793,"transactions":9,"vwap":1374},"2026-01-05",38.997,{"date":1376,"open":1377,"high":1378,"low":1377,"close":1378,"change":733,"percent_change":734,"volume":1379,"transactions":9,"vwap":1378},"2026-01-02",38.87,38.887,11300,{"date":1381,"open":1382,"high":1382,"low":1383,"close":1383,"change":1384,"percent_change":728,"volume":588,"transactions":9,"vwap":1383},"2025-12-31",38.95,38.882,-0.135,{"date":1386,"open":1125,"high":1153,"low":1125,"close":1153,"change":933,"percent_change":831,"volume":735,"transactions":9,"vwap":1153},"2025-12-30",{"date":1388,"open":1125,"high":1389,"low":1167,"close":1389,"change":1390,"percent_change":301,"volume":822,"transactions":9,"vwap":1389},"2025-12-29",39.021999,0.013,{"date":1392,"open":1393,"high":1393,"low":1393,"close":1393,"change":1394,"percent_change":734,"volume":705,"transactions":9,"vwap":1393},"2025-12-26",39.0089989,0.004,{"date":1396,"open":1167,"high":1397,"low":1167,"close":1397,"change":1339,"percent_change":816,"volume":705,"transactions":9,"vwap":1397},"2025-12-24",39.0050011,{"date":1399,"open":1236,"high":1400,"low":1236,"close":1401,"change":1402,"percent_change":690,"volume":735,"transactions":9,"vwap":1401},"2025-12-23",38.99,38.986,0.049,{"date":1404,"open":1405,"high":1406,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":712,"transactions":9,"vwap":1406},"2025-12-22",38.835,38.937,0.192,0.5,{"date":1410,"open":1411,"high":1411,"low":1411,"close":1411,"change":1412,"percent_change":1177,"volume":793,"transactions":9,"vwap":1411},"2025-12-19",38.745,0.197,{"date":1414,"open":1415,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":212,"volume":712,"transactions":9,"vwap":1417},"2025-12-18",38.65,38.54,38.548,0.183,{"date":1420,"open":1421,"high":1421,"low":1422,"close":1422,"change":1220,"percent_change":651,"volume":928,"transactions":9,"vwap":1422},"2025-12-17",38.44,38.365,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1426,"change":1428,"percent_change":169,"volume":1429,"transactions":9,"vwap":1426},"2025-12-16",38.57,38.584,38.466,-0.011,4100,{"date":1431,"open":1078,"high":1432,"low":1078,"close":1432,"change":734,"percent_change":301,"volume":806,"transactions":9,"vwap":1432},"2025-12-15",38.595,{"date":1434,"open":1435,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2025-12-12",38.67,38.53,38.585,-0.128,-0.33,5300,{"date":1442,"open":1089,"high":1089,"low":1443,"close":1443,"change":816,"percent_change":690,"volume":588,"transactions":9,"vwap":1443},"2025-12-11",38.713,{"date":1445,"open":1416,"high":1446,"low":1416,"close":1446,"change":1447,"percent_change":1120,"volume":1156,"transactions":9,"vwap":1446},"2025-12-10",38.663,0.144,{"date":1449,"open":1090,"high":1450,"low":1451,"close":1452,"change":1193,"percent_change":301,"volume":928,"transactions":9,"vwap":1452},"2025-12-09",38.575,38.51,38.519,{"date":1454,"open":1416,"high":1045,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2025-12-08",38.502,38.507,-0.054,-0.14,1500,{"date":1461,"open":1045,"high":1462,"low":1436,"close":1463,"change":914,"percent_change":221,"volume":1464,"transactions":9,"vwap":1463},"2025-12-05",38.645,38.561,4700,{"date":1466,"open":1467,"high":1467,"low":1467,"close":1467,"change":1339,"percent_change":816,"volume":705,"transactions":9,"vwap":1467},"2025-12-04",38.527,{"date":1469,"open":1470,"high":1471,"low":1470,"close":1471,"change":1472,"percent_change":510,"volume":705,"transactions":9,"vwap":1471},"2025-12-03",38.505,38.508,0.071,{"date":1474,"open":1475,"high":1476,"low":1475,"close":1476,"change":1477,"percent_change":902,"volume":1156,"transactions":9,"vwap":1476},"2025-12-02",38.422,38.437,0.066,{"date":1479,"open":1480,"high":1480,"low":1481,"close":1481,"change":516,"percent_change":1288,"volume":588,"transactions":9,"vwap":1481},"2025-12-01",38.38,38.371,{"date":1483,"open":1097,"high":1484,"low":1485,"close":1484,"change":1486,"percent_change":381,"volume":735,"transactions":9,"vwap":1484},"2025-11-28",38.427,38.37,0.088,{"date":1488,"open":1489,"high":1490,"low":1489,"close":1490,"change":1294,"percent_change":453,"volume":1491,"transactions":9,"vwap":1490},"2025-11-26",38.32,38.339,16100,{"date":1493,"open":1494,"high":1495,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":928,"transactions":9,"vwap":1495},"2025-11-25",38.12,38.208,0.214,0.56,{"date":1499,"open":1500,"high":1500,"low":1500,"close":1500,"change":1501,"percent_change":1269,"volume":705,"transactions":9,"vwap":1500},"2025-11-24",37.994,0.426,{"date":1503,"open":1504,"high":1505,"low":1504,"close":1506,"change":1507,"percent_change":132,"volume":1508,"transactions":9,"vwap":1506},"2025-11-21",37.42,37.67,37.568,0.221,3700,{"date":1510,"open":1511,"high":1511,"low":1512,"close":1512,"change":1513,"percent_change":1514,"volume":588,"transactions":9,"vwap":1512},"2025-11-20",37.63,37.347,-0.342,-0.91,{"date":1516,"open":1511,"high":1517,"low":1518,"close":1517,"change":266,"percent_change":1314,"volume":1519,"transactions":9,"vwap":1517},"2025-11-19",37.689,37.59,3000,{"date":1521,"open":1522,"high":1523,"low":1522,"close":1524,"change":1525,"percent_change":1526,"volume":1459,"transactions":9,"vwap":1524},"2025-11-18",37.52,37.625,37.619,-0.155,-0.41,{"date":1528,"open":1529,"high":1529,"low":1530,"close":1530,"change":1531,"percent_change":350,"volume":1532,"transactions":9,"vwap":1530},"2025-11-17",38,37.774,-0.187,1600,{"date":1534,"open":1535,"high":1535,"low":1535,"close":1535,"change":1536,"percent_change":49,"volume":793,"transactions":9,"vwap":1535},"2025-11-14",37.961,0.039,{"date":1538,"open":1539,"high":1539,"low":1540,"close":1540,"change":1513,"percent_change":1541,"volume":588,"transactions":9,"vwap":1540},"2025-11-13",38.19,37.922,-0.89,{"date":1543,"open":1489,"high":1489,"low":1544,"close":1545,"change":746,"percent_change":816,"volume":735,"transactions":9,"vwap":1545},"2025-11-12",38.235,38.264,{"date":1547,"open":1548,"high":1548,"low":1549,"close":1550,"change":1457,"percent_change":1458,"volume":793,"transactions":9,"vwap":1550},"2025-11-11",38.355,38.17,38.246,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":172,"volume":173,"transactions":9,"vwap":1556},"2025-11-10",38.25,38.31,38.16,38.3,0.379,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1561,"change":1563,"percent_change":778,"volume":928,"transactions":9,"vwap":1561},"2025-11-07",37.786,37.921,37.73,0.021,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1568,"change":1230,"percent_change":1569,"volume":908,"transactions":9,"vwap":1568},"2025-11-06",37.999,38.039001,37.9,-0.63,{"date":1571,"open":1572,"high":1573,"low":1072,"close":1574,"change":1575,"percent_change":944,"volume":1379,"transactions":9,"vwap":1574},"2025-11-05",38.040001,38.21,38.14,0.111,{"date":1577,"open":1578,"high":1578,"low":1579,"close":1579,"change":1580,"percent_change":461,"volume":1459,"transactions":9,"vwap":1579},"2025-11-04",38.064999,38.028999,-0.173,{"date":1582,"open":1583,"high":1584,"low":1583,"close":1585,"change":1586,"percent_change":49,"volume":729,"transactions":9,"vwap":1585},"2025-11-03",38.135,38.26,38.202,0.037,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1591,"change":733,"percent_change":734,"volume":1592,"transactions":9,"vwap":1591},"2025-10-31",38.23,38.247,38.165,3600,{"date":1594,"open":1553,"high":1553,"low":1555,"close":1555,"change":1384,"percent_change":728,"volume":722,"transactions":9,"vwap":1555},"2025-10-30",{"date":1596,"open":1597,"high":1597,"low":1598,"close":1599,"change":63,"percent_change":517,"volume":1194,"transactions":9,"vwap":1599},"2025-10-29",38.35,38.29,38.295,{"date":1601,"open":1485,"high":1485,"low":1602,"close":1603,"change":1604,"percent_change":969,"volume":789,"transactions":9,"vwap":1603},"2025-10-28",38.33,38.345,-0.045,{"date":1606,"open":1556,"high":1607,"low":1556,"close":1607,"change":1608,"percent_change":196,"volume":692,"transactions":9,"vwap":1607},"2025-10-27",38.39,0.189,{"date":1610,"open":1589,"high":1611,"low":1612,"close":1612,"change":690,"percent_change":453,"volume":1613,"transactions":9,"vwap":1612},"2025-10-24",38.265,38.201,2200,{"date":1615,"open":1572,"high":1616,"low":1617,"close":1618,"change":1619,"percent_change":1120,"volume":1620,"transactions":9,"vwap":1618},"2025-10-23",38.075001,38.02,38.070999,0.141,2400,{"date":1622,"open":1623,"high":1623,"low":1624,"close":1624,"change":1438,"percent_change":1625,"volume":1156,"transactions":9,"vwap":1624},"2025-10-22",38.029999,37.93,-0.34,{"date":1627,"open":1617,"high":1628,"low":1617,"close":1628,"change":1629,"percent_change":751,"volume":793,"transactions":9,"vwap":1628},"2025-10-21",38.057999,0.009,{"date":1631,"open":1632,"high":1632,"low":1632,"close":1632,"change":1633,"percent_change":1634,"volume":793,"transactions":9,"vwap":1632},"2025-10-20",38.049,0.279,0.74,{"date":1636,"open":1637,"high":1065,"low":1637,"close":1065,"change":1638,"percent_change":717,"volume":1156,"transactions":9,"vwap":1065},"2025-10-17",37.6,0.235,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2025-10-16",37.78,37.84,37.46,37.535,-0.181,-0.48,3500,{"date":1649,"open":1642,"high":1642,"low":1505,"close":1650,"change":1651,"percent_change":767,"volume":712,"transactions":9,"vwap":1650},"2025-10-15",37.716,0.042,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1656,"change":1657,"percent_change":1658,"volume":735,"transactions":9,"vwap":1656},"2025-10-14",37.675,37.74,37.674,-0.117,-0.31,{"date":1660,"open":1661,"high":1662,"low":1661,"close":1662,"change":202,"percent_change":1663,"volume":705,"transactions":9,"vwap":1662},"2025-10-13",37.71,37.791,1.21,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1668,"change":1669,"percent_change":1670,"volume":712,"transactions":9,"vwap":1668},"2025-10-10",37.95,37.96,37.341,-0.595,-1.57,{"date":1672,"open":1666,"high":1666,"low":1673,"close":1674,"change":63,"percent_change":517,"volume":1440,"transactions":9,"vwap":1674},"2025-10-09",37.86,37.936,{"date":1676,"open":1568,"high":1677,"low":1568,"close":1677,"change":1678,"percent_change":1679,"volume":705,"transactions":9,"vwap":1677},"2025-10-08",37.986,0.091,0.24,{"date":1681,"open":1682,"high":1682,"low":1683,"close":1683,"change":1684,"percent_change":1685,"volume":722,"transactions":9,"vwap":1683},"2025-10-07",37.902,37.895,-0.108,-0.28,{"date":1687,"open":1666,"high":1688,"low":1624,"close":1689,"change":1690,"percent_change":1240,"volume":1592,"transactions":9,"vwap":1689},"2025-10-06",38.11,38.0029984,0.075,{"date":1692,"open":1666,"high":1666,"low":1693,"close":1693,"change":1193,"percent_change":301,"volume":173,"transactions":9,"vwap":1693},"2025-10-03",37.928,{"date":1695,"open":1696,"high":1697,"low":1696,"close":1698,"change":933,"percent_change":831,"volume":588,"transactions":9,"vwap":1698},"2025-10-02",37.85,37.97,37.916,{"date":1700,"open":1561,"high":1561,"low":1561,"close":1561,"change":816,"percent_change":690,"volume":705,"transactions":9,"vwap":1561},"2025-10-01",{"date":1702,"open":1642,"high":1703,"low":1704,"close":1703,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1703},"2025-09-30",37.871,37.82,0.096,0.25,2800,{"date":1709,"open":1710,"high":1710,"low":1711,"close":1711,"change":734,"percent_change":301,"volume":588,"transactions":9,"vwap":1711},"2025-09-29",37.88,37.775,{"date":1713,"open":1714,"high":1714,"low":1714,"close":1714,"change":1715,"percent_change":1716,"volume":754,"transactions":9,"vwap":1714},"2025-09-26",37.765,0.166,0.44,{"date":1718,"open":1511,"high":1511,"low":1719,"close":1720,"change":1721,"percent_change":486,"volume":922,"transactions":9,"vwap":1720},"2025-09-25",37.56,37.599,-0.078,{"date":1723,"open":1724,"high":1725,"low":1518,"close":1726,"change":1727,"percent_change":485,"volume":822,"transactions":9,"vwap":1726},"2025-09-24",37.68,37.7,37.677,-0.033,{"date":1729,"open":1641,"high":1730,"low":1661,"close":1661,"change":711,"percent_change":728,"volume":789,"transactions":9,"vwap":1661},"2025-09-23",37.83,{"date":1732,"open":1730,"high":1697,"low":1730,"close":1733,"change":740,"percent_change":741,"volume":1107,"transactions":9,"vwap":1733},"2025-09-22",37.841,{"date":1735,"open":1730,"high":1642,"low":1736,"close":1736,"change":1678,"percent_change":1679,"volume":974,"transactions":9,"vwap":1736},"2025-09-19",37.809,{"date":1738,"open":1739,"high":1740,"low":1661,"close":1741,"change":1040,"percent_change":221,"volume":173,"transactions":9,"vwap":1741},"2025-09-18",37.736,37.795,37.718,{"date":1743,"open":1505,"high":1661,"low":1744,"close":1745,"change":1746,"percent_change":863,"volume":1747,"transactions":9,"vwap":1745},"2025-09-17",37.54,37.685,-0.015,1400,{"date":1749,"open":1750,"high":1661,"low":1751,"close":1725,"change":231,"percent_change":63,"volume":1752,"transactions":9,"vwap":1725},"2025-09-16",37.69,37.66,8700,{"date":1754,"open":1562,"high":1562,"low":1755,"close":1756,"change":1757,"percent_change":1758,"volume":1620,"transactions":9,"vwap":1756},"2025-09-15",37.65,37.72,0.061,0.16,{"date":1760,"open":1750,"high":1725,"low":1511,"close":1761,"change":1762,"percent_change":282,"volume":1101,"transactions":9,"vwap":1761},"2025-09-12",37.659,0.016,{"date":1764,"open":1765,"high":1750,"low":1765,"close":1766,"change":1767,"percent_change":1716,"volume":1035,"transactions":9,"vwap":1766},"2025-09-11",37.57,37.643,0.165,{"date":1769,"open":1770,"high":1770,"low":1770,"close":1770,"change":1771,"percent_change":741,"volume":705,"transactions":9,"vwap":1770},"2025-09-10",37.478,0.031,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1775,"change":1777,"percent_change":902,"volume":588,"transactions":9,"vwap":1775},"2025-09-09",37.4,37.447,37.32,0.063,{"date":1779,"open":1774,"high":1504,"low":1780,"close":1780,"change":1239,"percent_change":195,"volume":1459,"transactions":9,"vwap":1780},"2025-09-08",37.384,{"date":1782,"open":1783,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":1458,"volume":1787,"transactions":9,"vwap":1785},"2025-09-05",37.41,37.24,37.305,-0.052,5500,{"date":1789,"open":1790,"high":1791,"low":1790,"close":1792,"change":698,"percent_change":391,"volume":735,"transactions":9,"vwap":1792},"2025-09-04",37.25,37.37,37.357,{"date":1794,"open":1795,"high":1504,"low":1796,"close":1797,"change":1798,"percent_change":716,"volume":1075,"transactions":9,"vwap":1797},"2025-09-03",37.11,37.055,37.12,0.095,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1802,"change":1804,"percent_change":108,"volume":1464,"transactions":9,"vwap":1802},"2025-09-02",37.02,37.025002,36.835,-0.146,{"date":1806,"open":1807,"high":1776,"low":1808,"close":1809,"change":1810,"percent_change":1811,"volume":1379,"transactions":9,"vwap":1809},"2025-08-29",37.27,37.13,37.171,-0.229,-0.61,{"date":1813,"open":1814,"high":1774,"low":1807,"close":1774,"change":1815,"percent_change":691,"volume":1816,"transactions":9,"vwap":1774},"2025-08-28",37.3,0.119,41800,{"date":1818,"open":1819,"high":1814,"low":1820,"close":1821,"change":1822,"percent_change":510,"volume":1823,"transactions":9,"vwap":1821},"2025-08-27",37.22,37.2,37.281,0.067,24100,{"date":1825,"open":1826,"high":1060,"low":1808,"close":1827,"change":1828,"percent_change":381,"volume":1829,"transactions":9,"vwap":1827},"2025-08-26",37.16,37.214,0.086,17900,{"date":1831,"open":1819,"high":1784,"low":1832,"close":1833,"change":517,"percent_change":728,"volume":1834,"transactions":9,"vwap":1833},"2025-08-25",37.080002,37.128,22200,{"date":1836,"open":1837,"high":1776,"low":1838,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2025-08-22",37.23,37.205,37.258,0.422,1.15,17100,{"date":1844,"open":1845,"high":1845,"low":1846,"close":1847,"change":1298,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1847},"2025-08-21",36.88,36.82,36.836,-0.17,22100,{"date":1851,"open":1852,"high":1853,"low":1852,"close":1853,"change":1854,"percent_change":864,"volume":712,"transactions":9,"vwap":1853},"2025-08-20",36.84,36.897,-0.038,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1859,"change":1860,"percent_change":1861,"volume":588,"transactions":9,"vwap":1859},"2025-08-19",36.97,36.99,36.935,-0.161,-0.43,{"date":1863,"open":1864,"high":1797,"low":1864,"close":1865,"change":1866,"percent_change":164,"volume":1508,"transactions":9,"vwap":1865},"2025-08-18",37.09,37.096001,0.046,{"date":1868,"open":1797,"high":1797,"low":1869,"close":1869,"change":188,"percent_change":1870,"volume":806,"transactions":9,"vwap":1869},"2025-08-15",37.049999,-0.23,{"date":1872,"open":1873,"high":1873,"low":1873,"close":1873,"change":300,"percent_change":301,"volume":705,"transactions":9,"vwap":1873},"2025-08-14",37.135,{"date":1875,"open":1876,"high":1876,"low":1877,"close":1878,"change":1264,"percent_change":381,"volume":747,"transactions":9,"vwap":1878},"2025-08-13",37.19,37.07,37.124,{"date":1880,"open":1881,"high":1881,"low":1881,"close":1881,"change":1882,"percent_change":1883,"volume":705,"transactions":9,"vwap":1881},"2025-08-12",37.040001,0.276,0.75,{"date":1885,"open":1886,"high":1845,"low":1887,"close":1887,"change":627,"percent_change":1062,"volume":806,"transactions":9,"vwap":1887},"2025-08-11",36.8,36.764,{"date":1889,"open":1890,"high":1890,"low":1890,"close":1890,"change":1891,"percent_change":1892,"volume":705,"transactions":9,"vwap":1890},"2025-08-08",36.824,0.209,0.57,{"date":1894,"open":1895,"high":1896,"low":1895,"close":1896,"change":1604,"percent_change":969,"volume":692,"transactions":9,"vwap":1896},"2025-08-07",36.49,36.615,{"date":1898,"open":1899,"high":1899,"low":1899,"close":1899,"change":1900,"percent_change":1011,"volume":705,"transactions":9,"vwap":1899},"2025-08-06",36.66,0.195,{"date":1902,"open":1903,"high":1903,"low":1904,"close":1904,"change":18,"percent_change":1625,"volume":793,"transactions":9,"vwap":1904},"2025-08-05",36.47,36.465,{"date":1906,"open":1907,"high":1907,"low":1907,"close":1907,"change":1908,"percent_change":1909,"volume":692,"transactions":9,"vwap":1907},"2025-08-04",36.59,0.414,1.14,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1914,"change":1915,"percent_change":619,"volume":588,"transactions":9,"vwap":1914},"2025-08-01",36.19,36.23,36.176,-0.405,{"date":1917,"open":1918,"high":1918,"low":1919,"close":1920,"change":523,"percent_change":1350,"volume":712,"transactions":9,"vwap":1920},"2025-07-31",36.7,36.58,36.581,{"date":1922,"open":1923,"high":1899,"low":1923,"close":1899,"change":419,"percent_change":142,"volume":1156,"transactions":9,"vwap":1899},"2025-07-30",36.57,{"date":1925,"open":1926,"high":1886,"low":1927,"close":1928,"change":169,"percent_change":493,"volume":784,"transactions":9,"vwap":1928},"2025-07-29",36.76,36.71,36.73,{"date":1930,"open":1931,"high":1926,"low":1931,"close":1926,"change":1563,"percent_change":778,"volume":705,"transactions":9,"vwap":1926},"2025-07-28",36.75,{"date":1933,"open":1934,"high":1934,"low":1935,"close":1936,"change":1937,"percent_change":716,"volume":588,"transactions":9,"vwap":1936},"2025-07-25",36.74,36.67,36.739,0.094,{"date":1939,"open":1940,"high":1927,"low":1907,"close":1941,"change":1942,"percent_change":788,"volume":1943,"transactions":9,"vwap":1941},"2025-07-24",36.605,36.645,0.056,7100,{"date":1945,"open":1946,"high":1947,"low":1946,"close":1947,"change":1948,"percent_change":212,"volume":722,"transactions":9,"vwap":1947},"2025-07-23",36.52,36.589,0.174,{"date":1950,"open":1951,"high":1931,"low":1951,"close":1952,"change":1746,"percent_change":863,"volume":1647,"transactions":9,"vwap":1952},"2025-07-22",36.37,36.415,{"date":1954,"open":1955,"high":1956,"low":1955,"close":1957,"change":1798,"percent_change":716,"volume":915,"transactions":9,"vwap":1957},"2025-07-21",36.39,36.51,36.43,{"date":1959,"open":1951,"high":1951,"low":1960,"close":1960,"change":1961,"percent_change":231,"volume":588,"transactions":9,"vwap":1960},"2025-07-18",36.335,-0.006,{"date":1963,"open":1964,"high":1965,"low":1964,"close":1965,"change":1966,"percent_change":993,"volume":793,"transactions":9,"vwap":1965},"2025-07-17",36.34,36.341,0.156,{"date":1968,"open":1969,"high":1970,"low":1969,"close":1970,"change":1971,"percent_change":788,"volume":588,"transactions":9,"vwap":1970},"2025-07-16",36.15,36.185,0.054,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1976,"change":1977,"percent_change":1230,"volume":1747,"transactions":9,"vwap":1976},"2025-07-15",36.24,36.25,36.131,-0.086,{"date":1979,"open":1980,"high":1981,"low":1980,"close":1981,"change":1982,"percent_change":266,"volume":588,"transactions":9,"vwap":1981},"2025-07-14",36.21,36.217,0.024,{"date":1984,"open":1975,"high":1975,"low":1985,"close":1986,"change":1987,"percent_change":1458,"volume":806,"transactions":9,"vwap":1986},"2025-07-11",36.152,36.193,-0.051,{"date":1989,"open":1974,"high":1990,"low":1974,"close":1991,"change":1239,"percent_change":1992,"volume":1355,"transactions":9,"vwap":1991},"2025-07-10",36.27,36.244,0.22,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1996,"change":1998,"percent_change":1210,"volume":1355,"transactions":9,"vwap":1996},"2025-07-09",36.11,36.165,36.09,0.164,{"date":2000,"open":2001,"high":2001,"low":2001,"close":2001,"change":2002,"percent_change":816,"volume":754,"transactions":9,"vwap":2001},"2025-07-08",36.00099945,0.017,{"date":2004,"open":2005,"high":2005,"low":2006,"close":2006,"change":2007,"percent_change":248,"volume":806,"transactions":9,"vwap":2006},"2025-07-07",36.0099983,35.984,-0.199,{"date":2009,"open":2010,"high":2011,"low":2010,"close":2011,"change":902,"percent_change":2012,"volume":705,"transactions":9,"vwap":2011},"2025-07-03",36.17,36.183,0.47,{"date":2014,"open":2015,"high":2015,"low":2015,"close":2015,"change":2016,"percent_change":944,"volume":793,"transactions":9,"vwap":2015},"2025-07-02",36.013,0.104,{"date":2018,"open":2019,"high":312,"low":2019,"close":2020,"change":1143,"percent_change":63,"volume":2021,"transactions":9,"vwap":2020},"2025-07-01",35.88,35.909,14900,{"date":2023,"open":2019,"high":2024,"low":2019,"close":2025,"change":1193,"percent_change":301,"volume":692,"transactions":9,"vwap":2025},"2025-06-30",35.98,35.927,{"date":2027,"open":2028,"high":2029,"low":2028,"close":2030,"change":848,"percent_change":282,"volume":922,"transactions":9,"vwap":2030},"2025-06-27",35.87,35.92,35.915,{"date":2032,"open":2033,"high":2034,"low":2033,"close":2034,"change":758,"percent_change":419,"volume":692,"transactions":9,"vwap":2034},"2025-06-26",35.774,35.901,{"date":2036,"open":2028,"high":2037,"low":2038,"close":2037,"change":1472,"percent_change":1240,"volume":2039,"transactions":9,"vwap":2037},"2025-06-25",35.926,35.83,20800,{"date":2041,"open":2042,"high":2019,"low":2043,"close":2044,"change":754,"percent_change":754,"volume":1178,"transactions":9,"vwap":2044},"2025-06-24",35.86,35.84,35.855,{"date":2046,"open":2047,"high":2044,"low":2047,"close":2044,"change":164,"percent_change":453,"volume":1156,"transactions":9,"vwap":2044},"2025-06-23",35.791,{"date":2049,"open":2050,"high":2050,"low":2050,"close":2050,"change":2051,"percent_change":164,"volume":705,"transactions":9,"vwap":2050},"2025-06-20",35.735,0.044,{"date":2053,"open":2054,"high":2054,"low":2054,"close":2054,"change":2055,"percent_change":1240,"volume":705,"transactions":9,"vwap":2054},"2025-06-18",35.691,0.073,{"date":2057,"open":2058,"high":2059,"low":2058,"close":2059,"change":1657,"percent_change":1439,"volume":692,"transactions":9,"vwap":2059},"2025-06-17",35.61,35.618,{"date":2061,"open":2050,"high":2050,"low":2050,"close":2050,"change":2062,"percent_change":2063,"volume":705,"transactions":9,"vwap":2050},"2025-06-16",0.212,0.6,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2068,"change":2069,"percent_change":1186,"volume":722,"transactions":9,"vwap":2068},"2025-06-13",35.62,35.72,35.523,-0.157,{"date":2071,"open":2072,"high":2067,"low":2073,"close":2074,"change":777,"percent_change":266,"volume":922,"transactions":9,"vwap":2074},"2025-06-12",35.64,35.63,35.68,{"date":2076,"open":2074,"high":2074,"low":2077,"close":2077,"change":952,"percent_change":969,"volume":915,"transactions":9,"vwap":2077},"2025-06-11",35.655,{"date":2079,"open":2080,"high":2080,"low":2080,"close":2080,"change":2081,"percent_change":778,"volume":705,"transactions":9,"vwap":2080},"2025-06-10",35.698,0.023,{"date":2083,"open":2073,"high":2084,"low":2073,"close":2084,"change":1472,"percent_change":1240,"volume":588,"transactions":9,"vwap":2084},"2025-06-09",35.675,{"date":2086,"open":2087,"high":2087,"low":2087,"close":2087,"change":2088,"percent_change":2089,"volume":705,"transactions":9,"vwap":2087},"2025-06-06",35.604,0.216,0.61,{"date":2091,"open":2092,"high":2092,"low":2092,"close":2092,"change":2093,"percent_change":1848,"volume":705,"transactions":9,"vwap":2092},"2025-06-05",35.388,-0.062,{"date":2095,"open":2096,"high":2096,"low":2097,"close":2098,"change":2099,"percent_change":741,"volume":1459,"transactions":9,"vwap":2098},"2025-06-04",35.47,35.43,35.45,0.027,{"date":2101,"open":2102,"high":2102,"low":2102,"close":2102,"change":2103,"percent_change":993,"volume":705,"transactions":9,"vwap":2102},"2025-06-03",35.423,0.152,{"date":2105,"open":2106,"high":2106,"low":2106,"close":2106,"change":2107,"percent_change":2108,"volume":705,"transactions":9,"vwap":2106},"2025-06-02",35.271,0.106,0.3,{"date":2110,"open":2111,"high":2112,"low":2111,"close":2112,"change":1771,"percent_change":221,"volume":705,"transactions":9,"vwap":2112},"2025-05-30",35.16,35.165,{"date":2114,"open":2115,"high":2115,"low":2116,"close":2116,"change":1705,"percent_change":2117,"volume":1156,"transactions":9,"vwap":2116},"2025-05-29",35.14,35.134,0.27,{"date":2119,"open":2111,"high":2111,"low":2120,"close":2120,"change":2121,"percent_change":728,"volume":705,"transactions":9,"vwap":2120},"2025-05-28",35.037998,-0.122,{"date":2123,"open":2124,"high":2111,"low":2124,"close":2111,"change":2125,"percent_change":2126,"volume":915,"transactions":9,"vwap":2111},"2025-05-27",35.115,0.611,1.77,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2131,"change":2132,"percent_change":682,"volume":915,"transactions":9,"vwap":2131},"2025-05-23",34.55,34.68,34.549,-0.193,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":231,"volume":2140,"transactions":9,"vwap":2138},"2025-05-22",34.73,34.87,34.67,34.742,-0.008,6100,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2145,"change":2146,"percent_change":2147,"volume":928,"transactions":9,"vwap":2145},"2025-05-21",34.97,35.099998,34.75,-0.331,-0.94,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2151,"change":1604,"percent_change":517,"volume":692,"transactions":9,"vwap":2151},"2025-05-20",35.040001,35.081001,35.035,{"date":2154,"open":2155,"high":2156,"low":2155,"close":2157,"change":853,"percent_change":754,"volume":928,"transactions":9,"vwap":2157},"2025-05-19",35.049999,35.127,35.126,{"date":2159,"open":2160,"high":2161,"low":2160,"close":2162,"change":2163,"percent_change":1011,"volume":1613,"transactions":9,"vwap":2162},"2025-05-16",34.98,35.17,35.125,0.185,{"date":2165,"open":2166,"high":2167,"low":2166,"close":2168,"change":914,"percent_change":49,"volume":922,"transactions":9,"vwap":2168},"2025-05-15",34.931,35.02,34.94,{"date":2170,"open":2171,"high":2171,"low":2172,"close":2172,"change":1193,"percent_change":301,"volume":588,"transactions":9,"vwap":2172},"2025-05-14",34.91,34.906,{"date":2174,"open":2175,"high":2160,"low":2175,"close":2176,"change":195,"percent_change":2089,"volume":1035,"transactions":9,"vwap":2176},"2025-05-13",34.77,34.894,{"date":2178,"open":2179,"high":2180,"low":2179,"close":2180,"change":2181,"percent_change":2182,"volume":915,"transactions":9,"vwap":2180},"2025-05-12",34.43,34.684,1.033,3.07,{"date":2184,"open":2185,"high":2185,"low":2186,"close":2186,"change":1961,"percent_change":231,"volume":705,"transactions":9,"vwap":2186},"2025-05-09",33.71,33.651,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":716,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2192},"2025-05-08",33.669,33.87,33.49,33.657,0.78,2500,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2198,"change":2200,"percent_change":1992,"volume":2201,"transactions":9,"vwap":2198},"2025-05-07",33.36,33.397,33.21,0.072,120200,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2207},"2025-05-06",33.29,33.51,33.28,33.325,-0.224,-0.67,15700,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":2217,"percent_change":350,"volume":2218,"transactions":9,"vwap":2216},"2025-05-05",33.65,33.671,33.53,33.549,-0.165,21300,{"date":2220,"open":2221,"high":2222,"low":2221,"close":2222,"change":1210,"percent_change":2223,"volume":806,"transactions":9,"vwap":2222},"2025-05-02",33.575,33.714,1.38,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2228,"change":2229,"percent_change":137,"volume":2230,"transactions":9,"vwap":2228},"2025-05-01",33.4,33.48,33.254,0.227,123700,{"date":2232,"open":175,"high":2233,"low":175,"close":2233,"change":1942,"percent_change":902,"volume":762,"transactions":9,"vwap":2233},"2025-04-30",33.027,{"date":2235,"open":2236,"high":2236,"low":2237,"close":2237,"change":2238,"percent_change":717,"volume":928,"transactions":9,"vwap":2237},"2025-04-29",33.029999,32.971,0.205,{"date":179,"open":2240,"high":2240,"low":2240,"close":2240,"change":754,"percent_change":754,"volume":588,"transactions":9,"vwap":2240},32.766]