[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KAPR":3,"homepage-market-summary":25,"stock-historical-KAPR":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"KAPR","2026-10-05",{"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. Small Cap Power Buffer ETF - April","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":14,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},39.77,39.7,39.82,39.655,0.115,0.29,864174,40.4899,33.774,17086.061793625497,89.3,1632,{"status":26,"indices":27,"watchlist":69,"sectors":92,"benchmarks":147},"success",[28,35,42,49,56,62],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":11,"sparkline":41,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":33,"is_up":11,"sparkline":61,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":11,"sparkline":68,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[70,77,85],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":11,"sparkline":76,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":83,"sparkline":84,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":11,"sparkline":91,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[93,98,103,108,113,118,123,128,133,138,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":11},"Technology","XLK",0.56,200.93,{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Financials","XLF",0.73,53.88,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Energy","XLE",0.99,63.44,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Materials","XLB",1.31,49.5,{"name":134,"etf":135,"change":136,"price":137,"is_up":83},"Real Estate","XLRE",-0.34,40.67,{"name":139,"etf":140,"change":111,"price":141,"is_up":11},"Utilities","XLU",39.97,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Comm Services","XLC",1.17,111.61,[148,153,158,163],{"ticker":149,"name":150,"price":151,"change":152,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":164,"name":165,"price":166,"change":33,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":168,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":177},365,1,1000,{"period_high":20,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},30.042999,19488,7113301.5102,31.91,"2025-04-23",[178,181,190,201,211,222,233,244,255,264,274,285,293,304,314,325,336,346,355,365,375,385,394,403,412,422,429,439,448,454,463,473,482,491,500,509,519,528,538,547,555,564,571,580,589,598,607,614,622,630,637,646,653,660,667,676,685,692,698,707,716,722,726,732,737,743,749,752,757,764,770,775,781,789,796,802,809,817,823,830,837,844,852,859,865,873,879,886,894,899,905,913,919,925,932,939,947,955,963,970,977,984,990,997,1003,1011,1019,1027,1032,1037,1045,1051,1059,1066,1072,1080,1086,1091,1096,1102,1107,1112,1118,1124,1130,1138,1146,1153,1161,1167,1174,1179,1187,1194,1200,1205,1210,1217,1223,1228,1232,1236,1240,1247,1253,1257,1264,1271,1276,1282,1288,1294,1300,1304,1308,1312,1314,1319,1323,1328,1332,1335,1337,1340,1343,1346,1349,1353,1359,1364,1369,1373,1377,1379,1382,1386,1390,1393,1396,1401,1406,1410,1415,1419,1422,1424,1430,1434,1441,1447,1456,1463,1469,1474,1479,1485,1489,1493,1498,1503,1507,1513,1518,1523,1525,1530,1534,1539,1546,1553,1558,1565,1571,1578,1583,1590,1596,1601,1606,1612,1618,1624,1629,1636,1642,1648,1656,1661,1667,1674,1681,1687,1692,1697,1701,1706,1711,1717,1722,1730,1734,1739,1744,1752,1756,1761,1768,1774,1779,1782,1788,1794,1799,1803,1808,1813,1818,1823,1827,1830,1833,1836,1840,1845,1850,1855,1860,1866,1871,1875,1881,1888,1895,1902,1909,1915,1922,1927,1932,1936,1941,1948,1953,1959,1966,1974,1979,1986,1990,1996,2003,2009,2014,2020,2027,2035,2044,2047,2052,2055,2059,2064,2070,2075,2081,2084,2090,2095,2100,2105,2109,2114,2117,2123,2127,2133,2136,2142,2148,2156,2161,2166,2173,2179,2184,2190,2196,2204,2209,2216,2222,2228,2236,2243,2246,2251,2255,2261,2267,2274,2277,2282,2288,2293,2299,2306,2312,2316,2318,2323,2326,2330,2335,2341,2349,2356,2364,2369,2376,2382,2389,2397,2404,2410,2414],{"date":5,"open":14,"high":15,"low":14,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":179,"vwap":180},62,39.771,{"date":182,"open":183,"high":14,"low":184,"close":16,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-02",39.65,39.6301,0.1611,0.41,4631.2368,49,39.6617,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-01",39.28,39.55,39.27,39.4939,0.0568,0.14,17960.2368,66,39.4146,{"date":202,"open":203,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-30",39.575,39.43,39.4371,0.0091,0.02,7390.2368,74,39.4772,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-29",39.48,39.54,39.395,39.428,-0.1082,-0.27,3033.2368,48,39.4374,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-28",39.555,39.6,39.475,39.5362,-0.1489,-0.38,9208.7471,90,39.556,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-25",39.63,39.76,39.57,39.6851,0.0639,0.16,14011.1651,53,39.6664,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-24",39.51,39.6599,39.4,39.6212,-0.0366,-0.09,8838.027,71,39.542,{"date":256,"open":257,"high":257,"low":258,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-23",39.84,39.6578,-0.3425,-0.86,4225.7471,47,39.7131,{"date":265,"open":266,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-22",40.04,39.91,40.0003,0.1503,0.38,3911.7471,54,39.9605,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-21",39.89,39.935,39.83,39.85,0.13,0.33,2459.7471,42,39.8757,{"date":286,"open":287,"high":287,"low":183,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":188,"vwap":292},"2026-09-18",39.74,39.72,-0.1569,-0.39,7170.7471,39.6844,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-17",39.885,39.99,39.87,39.8769,0.2069,0.52,3617.7471,45,39.9362,{"date":305,"open":306,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-16",39.9299,39.56,39.67,-0.1115,-0.28,4353.7471,46,39.7487,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-15",39.79,39.8,39.71,39.7815,-0.0985,-0.25,6575.7471,58,39.7412,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-14",39.875,40.02,39.8642,39.88,-0.0894,-0.22,6680.7471,67,39.9268,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":281,"volume":343,"transactions":344,"vwap":345},"2026-09-11",39.985,39.9899,39.9,39.9694,0.1322,2657.8471,43,39.9637,{"date":347,"open":348,"high":141,"low":316,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-10",39.9376,39.8372,-0.1812,-0.45,8547.7471,77,39.8858,{"date":356,"open":357,"high":358,"low":359,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-09",40.1,40.2299,40.0184,-0.2391,-0.59,15026.6451,84,40.1024,{"date":366,"open":367,"high":368,"low":367,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-08",39.8568,40.34,40.2575,-0.0572,-0.14,5018.2141,37,40.2991,{"date":376,"open":377,"high":368,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-04",40.3399,40.28,40.3147,0.0234,0.06,2298.3716,52,40.3104,{"date":386,"open":387,"high":368,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":373,"vwap":393},"2026-09-03",40.29,40.2301,40.2913,0.0963,0.24,3095.6565,40.265,{"date":395,"open":396,"high":397,"low":396,"close":398,"change":399,"percent_change":300,"volume":400,"transactions":401,"vwap":402},"2026-09-02",40.11,40.24,40.195,0.2098,22024.6565,56,40.1892,{"date":404,"open":405,"high":406,"low":407,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":312,"vwap":411},"2026-09-01",40.01,40.0699,39.9852,-0.1748,-0.44,5210.472,40.0024,{"date":413,"open":414,"high":415,"low":416,"close":415,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-31",40.13,40.16,40.1001,-0.03,-0.07,4472.6565,57,40.134,{"date":423,"open":378,"high":378,"low":424,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":242,"vwap":428},"2026-08-28",40.19,-0.2252,-0.56,2813.3075,40.249,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":66,"volume":436,"transactions":437,"vwap":438},"2026-08-27",40.4199,40.47,40.37,40.4152,0.0858,7266.6565,68,40.4287,{"date":440,"open":441,"high":442,"low":378,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":401,"vwap":447},"2026-08-26",40.39,40.41,40.3294,-0.024,-0.06,4869.6565,40.3267,{"date":449,"open":378,"high":450,"low":397,"close":450,"change":451,"percent_change":66,"volume":452,"transactions":373,"vwap":453},"2026-08-25",40.3534,0.0839,14349.6565,40.3086,{"date":455,"open":456,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":199,"vwap":462},"2026-08-24",40.3499,40.2,40.2695,-0.0644,-0.16,7234.5431,40.269,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":272,"vwap":472},"2026-08-21",40.3524,40.355,40.31,40.3339,0.1215,0.3,4468.3163,40.32,{"date":474,"open":475,"high":387,"low":476,"close":477,"change":478,"percent_change":409,"volume":479,"transactions":480,"vwap":481},"2026-08-20",40.235,40.1601,40.2124,-0.1778,7380.6565,69,40.2147,{"date":483,"open":484,"high":442,"low":485,"close":486,"change":487,"percent_change":66,"volume":488,"transactions":489,"vwap":490},"2026-08-19",40.4099,40.33,40.3902,0.0841,1288.6565,33,40.3682,{"date":492,"open":20,"high":20,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-18",40.252,40.3061,-0.124,-0.31,6024.6565,51,40.3204,{"date":501,"open":442,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":179,"vwap":508},"2026-08-17",40.48,40.38,40.4301,-0.0078,-0.02,5859.6565,40.4306,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":420,"vwap":518},"2026-08-14",40.43,40.45,40.3901,40.4379,0.0679,0.17,4152.6565,40.4184,{"date":520,"open":521,"high":521,"low":522,"close":433,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-13",40.44,40.35,0.0276,0.07,3871.6565,40,40.3929,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":111,"volume":535,"transactions":536,"vwap":537},"2026-08-12",40.3,40.36,40.26,40.3424,0.1423,3908.6565,27,40.3241,{"date":539,"open":540,"high":387,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":302,"vwap":546},"2026-08-11",40.22,40.185,40.2001,0.0401,0.1,2648.6835,40.2592,{"date":548,"open":549,"high":549,"low":415,"close":415,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-10",40.252883,-0.0929,-0.23,5126.9245,55,40.2088,{"date":556,"open":557,"high":558,"low":559,"close":558,"change":560,"percent_change":561,"volume":562,"transactions":553,"vwap":563},"2026-08-07",40.18,40.2529,40.14,0.1929,0.48,4285.6565,40.197,{"date":565,"open":415,"high":457,"low":566,"close":566,"change":418,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-06",40.06,-0.17,47218.6565,61,40.1922,{"date":572,"open":573,"high":574,"low":414,"close":414,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-05",40.191,40.25,-0.04,-0.1,6982.4983,81,40.1849,{"date":581,"open":582,"high":574,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":480,"vwap":588},"2026-08-04",40.08,40.0701,40.17,0.1709,0.43,10623.9293,40.2028,{"date":590,"open":526,"high":526,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-03",39.9501,39.9991,0.2721,0.68,2883.0483,106,39.9684,{"date":599,"open":600,"high":600,"low":601,"close":602,"change":603,"percent_change":417,"volume":604,"transactions":605,"vwap":606},"2026-07-31",39.795,39.6639,39.727,-0.013,683.5623,24,39.7098,{"date":608,"open":183,"high":609,"low":225,"close":287,"change":610,"percent_change":611,"volume":612,"transactions":420,"vwap":613},"2026-07-30",39.78,0.2151,0.54,6579.0483,39.662,{"date":615,"open":616,"high":616,"low":617,"close":617,"change":618,"percent_change":361,"volume":619,"transactions":620,"vwap":621},"2026-07-29",39.53,39.5249,-0.235,543.0483,23,39.5718,{"date":623,"open":624,"high":15,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":383,"vwap":629},"2026-07-28",39.591,39.7599,0.0437,0.11,4860.5947,39.7507,{"date":631,"open":14,"high":236,"low":632,"close":633,"change":634,"percent_change":18,"volume":635,"transactions":553,"vwap":636},"2026-07-27",39.62,39.7162,0.1139,5651.0483,39.6914,{"date":638,"open":639,"high":640,"low":225,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":489,"vwap":645},"2026-07-24",39.61,39.728,39.6023,0.0104,0.03,2650.0483,39.6552,{"date":647,"open":214,"high":648,"low":246,"close":648,"change":649,"percent_change":218,"volume":650,"transactions":651,"vwap":652},"2026-07-23",39.5919,-0.1081,2611.0483,38,39.5587,{"date":654,"open":655,"high":655,"low":656,"close":14,"change":567,"percent_change":657,"volume":658,"transactions":373,"vwap":659},"2026-07-22",39.8137,39.69,-0.43,3131.0483,39.7437,{"date":661,"open":662,"high":297,"low":663,"close":297,"change":664,"percent_change":96,"volume":665,"transactions":302,"vwap":666},"2026-07-21",39.705,39.691,0.2232,8640.0483,39.7995,{"date":668,"open":669,"high":669,"low":670,"close":671,"change":672,"percent_change":567,"volume":673,"transactions":674,"vwap":675},"2026-07-20",39.7676,39.6401,39.6468,-0.0682,1840.4581,36,39.719,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":445,"percent_change":682,"volume":683,"transactions":323,"vwap":684},"2026-07-17",39.73,39.8125,39.693,39.715,-0.15,11805.4661,39.733,{"date":686,"open":279,"high":340,"low":687,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":674,"vwap":691},"2026-07-16",39.775,0.0017,0,2886.4581,39.8021,{"date":693,"open":278,"high":279,"low":13,"close":694,"change":695,"percent_change":516,"volume":696,"transactions":674,"vwap":697},"2026-07-15",39.7733,0.0683,1662.4581,39.8076,{"date":699,"open":700,"high":701,"low":700,"close":662,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-14",39.6701,39.7499,0.1091,0.28,9168.4581,112,39.7018,{"date":708,"open":709,"high":709,"low":710,"close":711,"change":712,"percent_change":290,"volume":713,"transactions":714,"vwap":715},"2026-07-13",39.68,39.59,39.5959,-0.1541,2035.4581,34,39.6353,{"date":717,"open":718,"high":719,"low":718,"close":719,"change":506,"percent_change":720,"volume":721,"transactions":9,"vwap":719},"2026-07-10",39.66,39.75,-0.05,5700,{"date":723,"open":709,"high":317,"low":709,"close":13,"change":724,"percent_change":561,"volume":725,"transactions":9,"vwap":13},"2026-07-09",0.19,17900,{"date":727,"open":616,"high":728,"low":729,"close":728,"change":720,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-07-08",39.58,39.465,-0.13,50700,{"date":733,"open":639,"high":287,"low":710,"close":235,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":235},"2026-07-07",-0.187,-0.47,2900,{"date":738,"open":609,"high":340,"low":13,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-06",39.817,0.123,0.31,4400,{"date":744,"open":745,"high":745,"low":183,"close":746,"change":747,"percent_change":371,"volume":748,"transactions":9,"vwap":746},"2026-07-02",39.895,39.694,-0.056,2800,{"date":750,"open":330,"high":267,"low":719,"close":719,"change":720,"percent_change":730,"volume":751,"transactions":9,"vwap":719},"2026-07-01",19400,{"date":753,"open":235,"high":754,"low":193,"close":317,"change":755,"percent_change":18,"volume":756,"transactions":9,"vwap":317},"2026-06-30",39.818,0.116,13300,{"date":758,"open":759,"high":760,"low":214,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-06-29",39.635,39.684,0.059,0.15,7700,{"date":765,"open":728,"high":235,"low":766,"close":767,"change":768,"percent_change":197,"volume":769,"transactions":9,"vwap":767},"2026-06-26",39.565,39.625,0.055,3500,{"date":771,"open":772,"high":317,"low":237,"close":237,"change":773,"percent_change":162,"volume":774,"transactions":9,"vwap":237},"2026-06-25",39.587,0.079,4900,{"date":776,"open":729,"high":709,"low":777,"close":778,"change":779,"percent_change":381,"volume":780,"transactions":9,"vwap":778},"2026-06-24",39.46,39.491,0.025,6800,{"date":782,"open":783,"high":214,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-23",39.47,39.44,39.466,-0.145,-0.37,2100,{"date":790,"open":791,"high":759,"low":792,"close":793,"change":794,"percent_change":281,"volume":795,"transactions":9,"vwap":793},"2026-06-22",39.585,39.41,39.611,0.131,3900,{"date":797,"open":798,"high":798,"low":799,"close":213,"change":800,"percent_change":40,"volume":801,"transactions":9,"vwap":213},"2026-06-18",39.52,39.311,0.34,7900,{"date":803,"open":804,"high":798,"low":805,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-17",39.455,39.14,-0.198,-0.5,6500,{"date":810,"open":811,"high":812,"low":813,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-16",39.39,39.42,39.338,-0.081,-0.21,4300,{"date":818,"open":616,"high":193,"low":819,"close":820,"change":821,"percent_change":270,"volume":822,"transactions":9,"vwap":820},"2026-06-15",39.405,39.419,0.148,10600,{"date":824,"open":825,"high":825,"low":826,"close":827,"change":828,"percent_change":111,"volume":829,"transactions":9,"vwap":827},"2026-06-12",39.356,39.23,39.271,0.138,1800,{"date":831,"open":832,"high":833,"low":834,"close":833,"change":835,"percent_change":836,"volume":774,"transactions":9,"vwap":833},"2026-06-11",38.901,39.133,38.88,0.423,1.09,{"date":838,"open":839,"high":839,"low":840,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-10",39.02,38.71,-0.136,-0.35,9800,{"date":845,"open":846,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-09",39.07,38.61,38.846,-0.002,-0.01,5300,{"date":853,"open":854,"high":855,"low":854,"close":856,"change":762,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-06-08",38.81,38.96,38.848,0.39,5400,{"date":860,"open":861,"high":861,"low":847,"close":862,"change":863,"percent_change":864,"volume":763,"transactions":9,"vwap":862},"2026-06-05",39.044998,38.698,-0.538,-1.37,{"date":866,"open":867,"high":868,"low":869,"close":868,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":868},"2026-06-04",39.2,39.236,39.13,0.254,0.65,2600,{"date":874,"open":846,"high":846,"low":875,"close":876,"change":877,"percent_change":878,"volume":780,"transactions":9,"vwap":876},"2026-06-03",38.94,38.982,-0.203,-0.52,{"date":880,"open":881,"high":867,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-02",39.099998,39.185,0.125,0.32,9600,{"date":887,"open":888,"high":805,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-01",38.93,38.835,39.060001,-0.078,-0.2,7300,{"date":895,"open":896,"high":896,"low":839,"close":897,"change":898,"percent_change":417,"volume":795,"transactions":9,"vwap":897},"2026-05-29",39.179,39.138,-0.012,{"date":900,"open":901,"high":902,"low":901,"close":903,"change":904,"percent_change":240,"volume":756,"transactions":9,"vwap":903},"2026-05-28",39.0050011,39.22,39.15,0.064,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":126,"volume":912,"transactions":9,"vwap":910},"2026-05-27",39.051998,39.089001,39.040001,39.085999,0.036,7600,{"date":914,"open":869,"high":869,"low":915,"close":916,"change":917,"percent_change":33,"volume":918,"transactions":9,"vwap":916},"2026-05-26",39.011002,39.049999,0.255,5900,{"date":920,"open":921,"high":888,"low":921,"close":922,"change":923,"percent_change":924,"volume":893,"transactions":9,"vwap":922},"2026-05-22",38.77,38.795,0.102,0.26,{"date":926,"open":927,"high":928,"low":927,"close":929,"change":930,"percent_change":186,"volume":931,"transactions":9,"vwap":929},"2026-05-21",38.45,38.76,38.693,0.157,4000,{"date":933,"open":934,"high":935,"low":934,"close":936,"change":937,"percent_change":836,"volume":938,"transactions":9,"vwap":936},"2026-05-20",38.2,38.59,38.536,0.414,8500,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":290,"volume":946,"transactions":9,"vwap":944},"2026-05-19",38.12,38.274,38.039001,38.122,-0.148,10300,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":496,"volume":954,"transactions":9,"vwap":952},"2026-05-18",38.4,38.405,38.17,38.27,-0.12,10900,{"date":956,"open":949,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-05-15",38.46,38.31,38.39,-0.29,-0.75,22400,{"date":964,"open":965,"high":921,"low":966,"close":967,"change":968,"percent_change":741,"volume":969,"transactions":9,"vwap":967},"2026-05-14",38.67,38.62,38.68,0.12,9700,{"date":971,"open":972,"high":965,"low":973,"close":974,"change":975,"percent_change":682,"volume":976,"transactions":9,"vwap":974},"2026-05-13",38.57,38.51,38.56,-0.058,13000,{"date":978,"open":847,"high":979,"low":980,"close":979,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":979},"2026-05-12",38.618,38.36,-0.157,-0.4,11900,{"date":985,"open":986,"high":987,"low":986,"close":988,"change":911,"percent_change":126,"volume":989,"transactions":9,"vwap":988},"2026-05-11",38.72,38.9,38.775,12900,{"date":991,"open":992,"high":993,"low":966,"close":994,"change":995,"percent_change":611,"volume":996,"transactions":9,"vwap":994},"2026-05-08",38.64,38.78,38.739,0.209,13400,{"date":998,"open":986,"high":999,"low":1000,"close":1000,"change":1001,"percent_change":81,"volume":1002,"transactions":9,"vwap":1000},"2026-05-07",38.727,38.53,-0.309,4700,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":116,"volume":1010,"transactions":9,"vwap":1008},"2026-05-06",38.755,38.85,38.74,38.839,0.243,7200,{"date":1012,"open":1013,"high":1014,"low":973,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-05",38.6,38.649,38.596,0.266,0.69,8000,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":418,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-05-04",38.42,38.52,38.24,38.33,-0.18,7400,{"date":1028,"open":927,"high":1029,"low":1030,"close":949,"change":506,"percent_change":720,"volume":1031,"transactions":9,"vwap":949},"2026-05-01",38.49,38.38,14900,{"date":1033,"open":1034,"high":1021,"low":1035,"close":1021,"change":937,"percent_change":836,"volume":1036,"transactions":9,"vwap":1021},"2026-04-30",38.16,38.099998,30200,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":982,"volume":1044,"transactions":9,"vwap":1042},"2026-04-29",38.049999,38.13,37.959,38.0060005,-0.154,8100,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1034,"change":371,"percent_change":787,"volume":1050,"transactions":9,"vwap":1034},"2026-04-28",38.23,38.28,38.029999,16200,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":66,"volume":1058,"transactions":9,"vwap":1056},"2026-04-27",38.26,38.34,38.21,38.3,0.08,16000,{"date":1060,"open":1061,"high":1062,"low":1061,"close":1063,"change":1064,"percent_change":544,"volume":1065,"transactions":9,"vwap":1063},"2026-04-24",38.215,38.345,38.22,0.04,15000,{"date":1067,"open":958,"high":958,"low":1068,"close":1069,"change":1070,"percent_change":576,"volume":1071,"transactions":9,"vwap":1069},"2026-04-23",38.0050011,38.18,-0.038,49700,{"date":1073,"open":1074,"high":1023,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-04-22",38.225,38.14,38.218,0.088,0.23,4800,{"date":1081,"open":1082,"high":1048,"low":1083,"close":1040,"change":1084,"percent_change":807,"volume":1085,"transactions":9,"vwap":1040},"2026-04-21",38.25,38.040001,-0.191,15600,{"date":1087,"open":1023,"high":980,"low":1055,"close":1088,"change":1089,"percent_change":280,"volume":1090,"transactions":9,"vwap":1088},"2026-04-20",38.321,0.051,36400,{"date":1092,"open":1093,"high":1094,"low":1093,"close":952,"change":281,"percent_change":40,"volume":1095,"transactions":9,"vwap":952},"2026-04-17",38.19,38.389,37700,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1099,"change":1101,"percent_change":280,"volume":938,"transactions":9,"vwap":1099},"2026-04-16",37.79,37.94,37.761,0.05,{"date":1103,"open":1104,"high":1105,"low":1104,"close":1105,"change":643,"percent_change":1057,"volume":1106,"transactions":9,"vwap":1105},"2026-04-15",37.77,37.89,7000,{"date":1108,"open":1109,"high":1110,"low":1109,"close":1110,"change":18,"percent_change":1111,"volume":756,"transactions":9,"vwap":1110},"2026-04-14",37.74,37.86,0.77,{"date":1113,"open":1114,"high":1115,"low":1114,"close":1116,"change":391,"percent_change":1117,"volume":989,"transactions":9,"vwap":1116},"2026-04-13",37.2,37.63,37.57,0.64,{"date":1119,"open":1120,"high":1120,"low":1121,"close":1122,"change":381,"percent_change":240,"volume":1123,"transactions":9,"vwap":1122},"2026-04-10",37.429,37.23,37.33,11700,{"date":1125,"open":1126,"high":1127,"low":1126,"close":1128,"change":17,"percent_change":741,"volume":1129,"transactions":9,"vwap":1128},"2026-04-09",36.96,37.35,37.27,9400,{"date":1131,"open":1132,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-04-08",37.34,37.02,37.155,0.626,1.71,29000,{"date":1139,"open":1140,"high":1141,"low":1140,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-04-07",36.35,36.56,36.529,-0.041,-0.11,32400,{"date":1147,"open":1148,"high":1149,"low":1140,"close":1150,"change":126,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1150},"2026-04-06",36.39,36.62,36.57,0.25,888900,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":516,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-04-02",35.99,36.5,35.94,36.48,0.47,32800,{"date":1162,"open":1163,"high":1164,"low":1163,"close":1165,"change":381,"percent_change":516,"volume":1166,"transactions":9,"vwap":1165},"2026-04-01",36.25,36.51,36.31,126900,{"date":1168,"open":1169,"high":1163,"low":1170,"close":1163,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1163},"2026-03-31",36.07,36.060001,0.225,0.62,82200,{"date":1175,"open":1169,"high":1169,"low":674,"close":1176,"change":1177,"percent_change":126,"volume":1178,"transactions":9,"vwap":1176},"2026-03-30",36.025002,0.031,11600,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":689,"volume":1186,"transactions":9,"vwap":1184},"2026-03-27",36.02,36.049999,35.964,35.994,0.001,3700,{"date":1188,"open":1189,"high":1190,"low":1189,"close":1191,"change":1192,"percent_change":953,"volume":1193,"transactions":9,"vwap":1191},"2026-03-26",35.91,36.014999,35.993,-0.044,4200,{"date":1195,"open":1196,"high":1170,"low":1197,"close":1198,"change":1199,"percent_change":300,"volume":1010,"transactions":9,"vwap":1198},"2026-03-25",36.040001,35.98,36.036999,0.187,{"date":1201,"open":1202,"high":1203,"low":1202,"close":1204,"change":445,"percent_change":567,"volume":1010,"transactions":9,"vwap":1204},"2026-03-24",35.8,35.969,35.85,{"date":1206,"open":1207,"high":1197,"low":1207,"close":1189,"change":703,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1189},"2026-03-23",35.78,0.79,15300,{"date":1211,"open":1212,"high":1212,"low":1213,"close":1214,"change":682,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-03-20",35.805,35.55,35.63,-0.42,45500,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1207,"change":643,"percent_change":1057,"volume":1222,"transactions":9,"vwap":1207},"2026-03-19",35.7,35.79,35.69,5100,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1225,"change":720,"percent_change":371,"volume":931,"transactions":9,"vwap":1225},"2026-03-18",35.75,35.86,35.74,{"date":1229,"open":1230,"high":1231,"low":1230,"close":1202,"change":524,"percent_change":162,"volume":808,"transactions":9,"vwap":1202},"2026-03-17",35.76,35.915,{"date":1233,"open":1234,"high":1234,"low":1235,"close":1235,"change":162,"percent_change":96,"volume":1106,"transactions":9,"vwap":1235},"2026-03-16",35.83,35.73,{"date":1237,"open":1238,"high":1238,"low":1239,"close":1239,"change":418,"percent_change":892,"volume":851,"transactions":9,"vwap":1239},"2026-03-13",35.64,35.53,{"date":1241,"open":1242,"high":1243,"low":1239,"close":1244,"change":1245,"percent_change":787,"volume":1246,"transactions":9,"vwap":1244},"2026-03-12",35.54,35.635,35.6,-0.133,9200,{"date":1248,"open":1225,"high":1225,"low":1249,"close":1250,"change":1251,"percent_change":968,"volume":1252,"transactions":9,"vwap":1250},"2026-03-11",35.685,35.733,0.043,3100,{"date":1254,"open":1221,"high":1204,"low":1221,"close":1221,"change":1255,"percent_change":643,"volume":1256,"transactions":9,"vwap":1221},"2026-03-10",0.01,6000,{"date":1258,"open":1259,"high":1230,"low":1260,"close":1261,"change":762,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-03-09",35.39,35.38,35.68,0.42,8300,{"date":1265,"open":1266,"high":1238,"low":1267,"close":1239,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1239},"2026-03-06",35.56,35.51,-0.26,-0.73,12300,{"date":1272,"open":1273,"high":1274,"low":1221,"close":1220,"change":720,"percent_change":371,"volume":1275,"transactions":9,"vwap":1220},"2026-03-05",35.874,35.885,3400,{"date":1277,"open":1278,"high":1279,"low":1220,"close":1280,"change":1281,"percent_change":762,"volume":1079,"transactions":9,"vwap":1280},"2026-03-04",35.81,35.89,35.84,0.053,{"date":1283,"open":1284,"high":1234,"low":1244,"close":1285,"change":1286,"percent_change":251,"volume":1287,"transactions":9,"vwap":1285},"2026-03-03",35.665,35.787,-0.033,11100,{"date":1289,"open":1234,"high":1290,"low":1220,"close":1291,"change":1292,"percent_change":445,"volume":1293,"transactions":9,"vwap":1291},"2026-03-02",35.845,35.82,-0.023,14000,{"date":1295,"open":1296,"high":1297,"low":1230,"close":1297,"change":1298,"percent_change":506,"volume":1299,"transactions":9,"vwap":1297},"2026-02-27",35.796,35.843,-0.007,12800,{"date":1301,"open":1234,"high":1302,"low":1278,"close":1204,"change":207,"percent_change":381,"volume":1303,"transactions":9,"vwap":1204},"2026-02-26",35.87,2700,{"date":1305,"open":1306,"high":1226,"low":1220,"close":1234,"change":1064,"percent_change":627,"volume":1307,"transactions":9,"vwap":1234},"2026-02-25",35.855,42400,{"date":1309,"open":1278,"high":1234,"low":1310,"close":1220,"change":126,"percent_change":1151,"volume":1311,"transactions":9,"vwap":1220},"2026-02-24",35.77,5500,{"date":1313,"open":1221,"high":1220,"low":1221,"close":1219,"change":445,"percent_change":567,"volume":769,"transactions":9,"vwap":1219},"2026-02-23",{"date":1315,"open":1316,"high":1202,"low":1316,"close":1230,"change":1317,"percent_change":1255,"volume":1318,"transactions":9,"vwap":1230},"2026-02-20",35.72,0.003,12000,{"date":1320,"open":1291,"high":1291,"low":1316,"close":1321,"change":1322,"percent_change":207,"volume":736,"transactions":9,"vwap":1321},"2026-02-19",35.757,0.007,{"date":1324,"open":1325,"high":1326,"low":1225,"close":1225,"change":643,"percent_change":1057,"volume":1327,"transactions":9,"vwap":1225},"2026-02-18",35.795,35.832,6900,{"date":1329,"open":1330,"high":1310,"low":1331,"close":1316,"change":643,"percent_change":1057,"volume":872,"transactions":9,"vwap":1316},"2026-02-17",35.745,35.71,{"date":1333,"open":1227,"high":1227,"low":1221,"close":1221,"change":381,"percent_change":516,"volume":1334,"transactions":9,"vwap":1221},"2026-02-13",2500,{"date":1336,"open":1235,"high":1235,"low":1214,"close":1214,"change":953,"percent_change":136,"volume":736,"transactions":9,"vwap":1214},"2026-02-12",{"date":1338,"open":1325,"high":1325,"low":1316,"close":1225,"change":1255,"percent_change":643,"volume":1339,"transactions":9,"vwap":1225},"2026-02-11",7100,{"date":1341,"open":1220,"high":1212,"low":1235,"close":1227,"change":689,"percent_change":689,"volume":1342,"transactions":9,"vwap":1227},"2026-02-10",21500,{"date":1344,"open":1345,"high":1207,"low":1219,"close":1227,"change":1064,"percent_change":627,"volume":1311,"transactions":9,"vwap":1227},"2026-02-09",35.725,{"date":1347,"open":1242,"high":1225,"low":1242,"close":1219,"change":1348,"percent_change":611,"volume":1123,"transactions":9,"vwap":1219},"2026-02-06",0.191,{"date":1350,"open":1261,"high":1261,"low":1351,"close":1352,"change":814,"percent_change":551,"volume":1186,"transactions":9,"vwap":1352},"2026-02-05",35.5,35.509,{"date":1354,"open":1219,"high":1219,"low":1355,"close":1356,"change":1357,"percent_change":321,"volume":1358,"transactions":9,"vwap":1356},"2026-02-04",35.585,35.59,-0.088,12500,{"date":1360,"open":1221,"high":1331,"low":1361,"close":1362,"change":1363,"percent_change":1057,"volume":1270,"transactions":9,"vwap":1362},"2026-02-03",35.58,35.678,0.028,{"date":1365,"open":1366,"high":1221,"low":1366,"close":1367,"change":524,"percent_change":162,"volume":1368,"transactions":9,"vwap":1367},"2026-02-02",35.57,35.65,17700,{"date":1370,"open":1356,"high":1371,"low":1366,"close":1361,"change":720,"percent_change":371,"volume":1372,"transactions":9,"vwap":1361},"2026-01-30",35.61,5800,{"date":1374,"open":1375,"high":1375,"low":1244,"close":1214,"change":506,"percent_change":445,"volume":1376,"transactions":9,"vwap":1214},"2026-01-29",35.66,4100,{"date":1378,"open":1249,"high":1221,"low":1238,"close":1367,"change":506,"percent_change":445,"volume":756,"transactions":9,"vwap":1367},"2026-01-28",{"date":1380,"open":1367,"high":1381,"low":1367,"close":1381,"change":643,"percent_change":1057,"volume":893,"transactions":9,"vwap":1381},"2026-01-27",35.67,{"date":1383,"open":1238,"high":1219,"low":1214,"close":1238,"change":1384,"percent_change":418,"volume":1385,"transactions":9,"vwap":1238},"2026-01-26",-0.025,6600,{"date":1387,"open":1388,"high":1388,"low":1214,"close":1284,"change":1389,"percent_change":1255,"volume":1026,"transactions":9,"vwap":1284},"2026-01-23",35.709,0.005,{"date":1391,"open":1221,"high":1331,"low":1375,"close":1375,"change":643,"percent_change":1057,"volume":1392,"transactions":9,"vwap":1375},"2026-01-22",6100,{"date":1394,"open":1361,"high":1284,"low":1213,"close":1214,"change":1395,"percent_change":391,"volume":893,"transactions":9,"vwap":1214},"2026-01-21",0.085,{"date":1397,"open":1351,"high":1356,"low":1351,"close":1398,"change":1399,"percent_change":218,"volume":1400,"transactions":9,"vwap":1398},"2026-01-20",35.545,-0.095,33700,{"date":1402,"open":1371,"high":1403,"low":1244,"close":1238,"change":1404,"percent_change":1101,"volume":1405,"transactions":9,"vwap":1238},"2026-01-16",35.658,0.017,10000,{"date":1407,"open":1366,"high":1375,"low":1366,"close":1408,"change":1409,"percent_change":197,"volume":1018,"transactions":9,"vwap":1408},"2026-01-15",35.623,0.049,{"date":1411,"open":1356,"high":1356,"low":1412,"close":1413,"change":1414,"percent_change":968,"volume":1275,"transactions":9,"vwap":1413},"2026-01-14",35.501,35.574,0.044,{"date":1416,"open":1417,"high":1417,"low":1239,"close":1239,"change":850,"percent_change":417,"volume":1418,"transactions":9,"vwap":1239},"2026-01-13",35.615,13100,{"date":1420,"open":1366,"high":1356,"low":1351,"close":1242,"change":1421,"percent_change":850,"volume":1026,"transactions":9,"vwap":1242},"2026-01-12",-0.005,{"date":1423,"open":1244,"high":1244,"low":1351,"close":1398,"change":1395,"percent_change":391,"volume":1327,"transactions":9,"vwap":1398},"2026-01-09",{"date":1425,"open":1426,"high":1427,"low":1426,"close":1428,"change":207,"percent_change":381,"volume":1429,"transactions":9,"vwap":1428},"2026-01-08",35.45,35.495,35.46,5600,{"date":1431,"open":1432,"high":1433,"low":1432,"close":1433,"change":207,"percent_change":381,"volume":829,"transactions":9,"vwap":1433},"2026-01-07",35.41,35.44,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":381,"percent_change":516,"volume":1440,"transactions":9,"vwap":1439},"2026-01-06",35.373,35.454,35.34,35.42,30000,{"date":1442,"open":1438,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":18,"volume":885,"transactions":9,"vwap":1445},"2026-01-05",35.4,35.33,35.36,0.104,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-01-02",35.17,35.26,35.14,35.256,0.126,0.36,3200,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1460,"change":1461,"percent_change":960,"volume":1462,"transactions":9,"vwap":1460},"2025-12-31",35.18,35.25,35.13,-0.103,4500,{"date":1464,"open":1465,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":576,"volume":1002,"transactions":9,"vwap":1467},"2025-12-30",35.339,35.201,35.233,-0.037,{"date":1470,"open":1471,"high":1472,"low":1471,"close":1473,"change":1064,"percent_change":627,"volume":1418,"transactions":9,"vwap":1473},"2025-12-29",35.24,35.319,35.27,{"date":1475,"open":1476,"high":1473,"low":1477,"close":1478,"change":1468,"percent_change":576,"volume":1129,"transactions":9,"vwap":1478},"2025-12-26",35.226,35.19,35.23,{"date":1480,"open":1481,"high":1482,"low":1481,"close":1482,"change":1483,"percent_change":240,"volume":1484,"transactions":9,"vwap":1482},"2025-12-24",35.21,35.267,0.057,1100,{"date":1486,"open":1458,"high":1487,"low":1458,"close":1481,"change":850,"percent_change":417,"volume":1488,"transactions":9,"vwap":1481},"2025-12-23",35.255,23200,{"date":1490,"open":1473,"high":1473,"low":1491,"close":1491,"change":544,"percent_change":703,"volume":1492,"transactions":9,"vwap":1491},"2025-12-22",35.22,16400,{"date":1494,"open":1495,"high":1449,"low":1496,"close":1495,"change":1064,"percent_change":627,"volume":1497,"transactions":9,"vwap":1495},"2025-12-19",35.12,35.11,16700,{"date":1499,"open":1500,"high":1500,"low":1501,"close":1502,"change":762,"percent_change":586,"volume":858,"transactions":9,"vwap":1502},"2025-12-18",35.099998,34.985,35.080002,{"date":1504,"open":1502,"high":1505,"low":1506,"close":1506,"change":953,"percent_change":136,"volume":1085,"transactions":9,"vwap":1506},"2025-12-17",35.115,34.93,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":850,"percent_change":417,"volume":1327,"transactions":9,"vwap":1512},"2025-12-16",35.029999,35.067001,34.99,35.049999,{"date":1514,"open":1515,"high":1500,"low":1516,"close":1517,"change":850,"percent_change":417,"volume":872,"transactions":9,"vwap":1517},"2025-12-15",35.061001,35.030998,35.060001,{"date":1519,"open":1520,"high":1520,"low":1517,"close":1521,"change":1144,"percent_change":496,"volume":1522,"transactions":9,"vwap":1521},"2025-12-12",35.2,35.07,3800,{"date":1524,"open":1477,"high":1477,"low":1500,"close":1458,"change":968,"percent_change":800,"volume":1026,"transactions":9,"vwap":1458},"2025-12-11",{"date":1526,"open":1527,"high":1528,"low":1529,"close":1517,"change":968,"percent_change":800,"volume":1222,"transactions":9,"vwap":1517},"2025-12-10",34.986,35.125,34.975,{"date":1531,"open":1532,"high":1529,"low":1506,"close":1533,"change":643,"percent_change":126,"volume":1079,"transactions":9,"vwap":1533},"2025-12-09",34.95,34.94,{"date":1535,"open":1529,"high":1536,"low":1537,"close":1537,"change":445,"percent_change":567,"volume":1538,"transactions":9,"vwap":1537},"2025-12-08",35,34.91,7800,{"date":1540,"open":1541,"high":1542,"low":1533,"close":1543,"change":1544,"percent_change":850,"volume":1545,"transactions":9,"vwap":1543},"2025-12-05",34.955,34.993,34.97,-0.004,9900,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1549,"change":1551,"percent_change":1552,"volume":1372,"transactions":9,"vwap":1549},"2025-12-04",34.905,34.974,34.89,0.094,0.27,{"date":1554,"open":1555,"high":1556,"low":1555,"close":1557,"change":762,"percent_change":586,"volume":1079,"transactions":9,"vwap":1557},"2025-12-03",34.74,34.929,34.88,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1562,"change":1563,"percent_change":575,"volume":1564,"transactions":9,"vwap":1562},"2025-12-02",34.76,34.77,34.73,-0.015,3300,{"date":1566,"open":1567,"high":1568,"low":1567,"close":1569,"change":975,"percent_change":567,"volume":1570,"transactions":9,"vwap":1569},"2025-12-01",34.67,34.79,34.745,2000,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1574,"change":1576,"percent_change":381,"volume":1577,"transactions":9,"vwap":1574},"2025-11-28",34.792,34.803,34.751,0.022,1200,{"date":1579,"open":1580,"high":1568,"low":1580,"close":1581,"change":1582,"percent_change":186,"volume":1193,"transactions":9,"vwap":1581},"2025-11-26",34.59,34.781,0.141,{"date":1584,"open":1585,"high":1586,"low":1585,"close":1587,"change":1588,"percent_change":1589,"volume":1522,"transactions":9,"vwap":1587},"2025-11-25",34.48,34.659,34.64,0.261,0.76,{"date":1591,"open":1592,"high":1593,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":736,"transactions":9,"vwap":1593},"2025-11-24",34.151,34.379,0.252,0.74,{"date":1597,"open":1598,"high":1599,"low":1598,"close":1599,"change":1600,"percent_change":54,"volume":1002,"transactions":9,"vwap":1599},"2025-11-21",33.85,34.127,0.353,{"date":1602,"open":1603,"high":1603,"low":21,"close":21,"change":1604,"percent_change":1605,"volume":1392,"transactions":9,"vwap":21},"2025-11-20",34.35,-0.264,-0.78,{"date":1607,"open":1608,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":544,"volume":801,"transactions":9,"vwap":1610},"2025-11-19",34.080002,33.97,34.037998,0.033,{"date":1613,"open":1614,"high":1615,"low":1614,"close":1616,"change":1395,"percent_change":1151,"volume":1617,"transactions":9,"vwap":1616},"2025-11-18",33.851,34.0099983,34.0050011,10500,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1622,"change":1623,"percent_change":81,"volume":725,"transactions":9,"vwap":1622},"2025-11-17",34.12,34.24,33.92,-0.272,{"date":1625,"open":1626,"high":1621,"low":1626,"close":1627,"change":1628,"percent_change":1078,"volume":1303,"transactions":9,"vwap":1627},"2025-11-14",34.11,34.192,0.077,{"date":1630,"open":1631,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":1635,"volume":843,"transactions":9,"vwap":1633},"2025-11-13",34.345,34.07,34.115,-0.366,-1.06,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1639,"change":898,"percent_change":417,"volume":1641,"transactions":9,"vwap":1639},"2025-11-12",34.45,34.481,34.44,15900,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1468,"percent_change":1144,"volume":1263,"transactions":9,"vwap":1647},"2025-11-11",34.421,34.532,34.42,34.493,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":816,"transactions":9,"vwap":1653},"2025-11-10",34.46,34.54,34.451,34.53,0.239,0.7,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1659,"change":911,"percent_change":627,"volume":1209,"transactions":9,"vwap":1659},"2025-11-07",34.15,34.291,34.09,{"date":1662,"open":1663,"high":1664,"low":1621,"close":1665,"change":1666,"percent_change":426,"volume":918,"transactions":9,"vwap":1665},"2025-11-06",34.37,34.4,34.255,-0.194,{"date":1668,"open":1603,"high":1669,"low":1603,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2025-11-05",34.49,34.449,0.173,0.5,3000,{"date":1675,"open":1676,"high":1677,"low":1676,"close":1678,"change":1679,"percent_change":1680,"volume":721,"transactions":9,"vwap":1678},"2025-11-04",34.22,34.343,34.276,-0.158,-0.46,{"date":1682,"open":1646,"high":1683,"low":1684,"close":1683,"change":1685,"percent_change":720,"volume":1686,"transactions":9,"vwap":1683},"2025-11-03",34.434,34.32,-0.016,21400,{"date":1688,"open":1689,"high":1690,"low":1663,"close":1638,"change":1255,"percent_change":643,"volume":1691,"transactions":9,"vwap":1638},"2025-10-31",34.41,34.505,9500,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1640,"change":417,"percent_change":251,"volume":912,"transactions":9,"vwap":1640},"2025-10-30",34.52,34.528,34.39,{"date":1698,"open":1580,"high":1699,"low":1700,"close":1700,"change":786,"percent_change":1215,"volume":1570,"transactions":9,"vwap":1700},"2025-10-29",34.61,34.47,{"date":1702,"open":1580,"high":1587,"low":1580,"close":1703,"change":1704,"percent_change":251,"volume":1705,"transactions":9,"vwap":1703},"2025-10-28",34.615,-0.031,7500,{"date":1707,"open":1708,"high":1708,"low":1580,"close":1709,"change":1710,"percent_change":1064,"volume":1522,"transactions":9,"vwap":1709},"2025-10-27",34.685,34.646,0.013,{"date":1712,"open":1713,"high":1714,"low":1713,"close":1715,"change":762,"percent_change":586,"volume":1716,"transactions":9,"vwap":1715},"2025-10-24",34.58,34.669,34.633,2400,{"date":1718,"open":1719,"high":1720,"low":1664,"close":1720,"change":1721,"percent_change":186,"volume":1577,"transactions":9,"vwap":1720},"2025-10-23",34.405,34.483,0.142,{"date":1723,"open":1724,"high":1603,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2025-10-22",34.33,34.31,34.341,-0.165,-0.48,1300,{"date":1731,"open":1650,"high":1732,"low":1650,"close":1733,"change":1563,"percent_change":575,"volume":1429,"transactions":9,"vwap":1733},"2025-10-21",34.537,34.506,{"date":1735,"open":1603,"high":1736,"low":1603,"close":1736,"change":1737,"percent_change":1738,"volume":1392,"transactions":9,"vwap":1736},"2025-10-20",34.521,0.291,0.85,{"date":1740,"open":1741,"high":1742,"low":1626,"close":1742,"change":207,"percent_change":381,"volume":1743,"transactions":9,"vwap":1742},"2025-10-17",34.219,34.23,8600,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":1751,"volume":1318,"transactions":9,"vwap":1749},"2025-10-16",34.471,34.609,34.2,34.21,-0.281,-0.81,{"date":1753,"open":1653,"high":1754,"low":1664,"close":1755,"change":1483,"percent_change":516,"volume":1010,"transactions":9,"vwap":1755},"2025-10-15",34.62,34.491,{"date":1757,"open":1758,"high":1638,"low":1758,"close":1683,"change":1759,"percent_change":857,"volume":1760,"transactions":9,"vwap":1683},"2025-10-14",34.25,0.134,64500,{"date":1762,"open":1763,"high":1764,"low":1763,"close":1765,"change":1766,"percent_change":1767,"volume":1085,"transactions":9,"vwap":1765},"2025-10-13",34.19,34.335,34.3,0.273,0.8,{"date":1769,"open":1696,"high":1646,"low":1770,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2025-10-10",34.027,-0.333,-0.97,2200,{"date":1775,"open":1646,"high":1646,"low":1776,"close":1777,"change":417,"percent_change":251,"volume":1778,"transactions":9,"vwap":1777},"2025-10-09",34.29,34.36,41000,{"date":1780,"open":1776,"high":1646,"low":1776,"close":1696,"change":524,"percent_change":162,"volume":1781,"transactions":9,"vwap":1696},"2025-10-08",10800,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1684,"change":1787,"percent_change":567,"volume":1462,"transactions":9,"vwap":1684},"2025-10-07",34.38,34.386,34.271,-0.057,{"date":1789,"open":1669,"high":1790,"low":1791,"close":1791,"change":1792,"percent_change":720,"volume":1793,"transactions":9,"vwap":1791},"2025-10-06",34.499,34.377,-0.018,2300,{"date":1795,"open":1796,"high":1796,"low":1663,"close":1797,"change":1798,"percent_change":66,"volume":816,"transactions":9,"vwap":1797},"2025-10-03",34.43,34.395,0.071,{"date":1800,"open":1776,"high":1801,"low":1676,"close":1801,"change":904,"percent_change":724,"volume":1802,"transactions":9,"vwap":1801},"2025-10-02",34.324,11400,{"date":1804,"open":1748,"high":1776,"low":1805,"close":1806,"change":381,"percent_change":47,"volume":1807,"transactions":9,"vwap":1806},"2025-10-01",34.18,34.26,16300,{"date":1809,"open":1810,"high":1749,"low":1660,"close":1748,"change":1811,"percent_change":445,"volume":1812,"transactions":9,"vwap":1748},"2025-09-30",34.17,-0.022,71400,{"date":1814,"open":1805,"high":1815,"low":1658,"close":1815,"change":1816,"percent_change":627,"volume":1817,"transactions":9,"vwap":1815},"2025-09-29",34.222,0.038,34600,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1821,"change":1759,"percent_change":857,"volume":1002,"transactions":9,"vwap":1821},"2025-09-26",34.16,34.184,34.14,{"date":1824,"open":1626,"high":1626,"low":1825,"close":1826,"change":445,"percent_change":1025,"volume":742,"transactions":9,"vwap":1826},"2025-09-25",33.96,34.049999,{"date":1828,"open":1676,"high":1742,"low":1626,"close":1626,"change":1829,"percent_change":551,"volume":1376,"transactions":9,"vwap":1626},"2025-09-24",-0.08,{"date":1831,"open":1663,"high":1663,"low":1763,"close":1763,"change":1832,"percent_change":321,"volume":851,"transactions":9,"vwap":1763},"2025-09-23",-0.084,{"date":1834,"open":1748,"high":1835,"low":1748,"close":1835,"change":1409,"percent_change":197,"volume":1044,"transactions":9,"vwap":1835},"2025-09-22",34.274,{"date":1837,"open":1838,"high":1839,"low":1805,"close":1838,"change":1704,"percent_change":251,"volume":1178,"transactions":9,"vwap":1838},"2025-09-19",34.225,34.235,{"date":1841,"open":1805,"high":1684,"low":1805,"close":1842,"change":1843,"percent_change":1172,"volume":1844,"transactions":9,"vwap":1842},"2025-09-18",34.256,0.211,10100,{"date":1846,"open":1847,"high":1742,"low":1848,"close":1849,"change":1064,"percent_change":968,"volume":1743,"transactions":9,"vwap":1849},"2025-09-17",34.089001,34.02,34.044998,{"date":1851,"open":1852,"high":1616,"low":1853,"close":1616,"change":1421,"percent_change":850,"volume":1854,"transactions":9,"vwap":1616},"2025-09-16",33.94,33.93,27700,{"date":1856,"open":714,"high":1857,"low":1858,"close":1615,"change":1859,"percent_change":1064,"volume":1705,"transactions":9,"vwap":1615},"2025-09-15",34.075001,33.99,0.012,{"date":1861,"open":1862,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":682,"volume":918,"transactions":9,"vwap":1864},"2025-09-12",34.060001,33.98,33.998,-0.052,{"date":1867,"open":714,"high":1868,"low":714,"close":1826,"change":1869,"percent_change":1870,"volume":736,"transactions":9,"vwap":1826},"2025-09-11",34.098999,0.166,0.49,{"date":1872,"open":1853,"high":1853,"low":1873,"close":1874,"change":603,"percent_change":575,"volume":918,"transactions":9,"vwap":1874},"2025-09-10",33.83,33.884,{"date":1876,"open":714,"high":714,"low":1877,"close":1878,"change":1879,"percent_change":1880,"volume":736,"transactions":9,"vwap":1878},"2025-09-09",33.87,33.897,-0.065,-0.19,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1884,"change":1886,"percent_change":66,"volume":1887,"transactions":9,"vwap":1884},"2025-09-08",33.95,33.962,33.9,0.072,11500,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":1894,"percent_change":968,"volume":1429,"transactions":9,"vwap":1893},"2025-09-05",33.814,33.935,33.79,33.89,0.041,{"date":1896,"open":1897,"high":1898,"low":1897,"close":1898,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1898},"2025-09-04",33.7,33.849,0.147,0.44,21200,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":968,"volume":931,"transactions":9,"vwap":1907},"2025-09-03",33.63,33.73,33.61,33.702,0.042,{"date":1910,"open":1911,"high":1897,"low":1912,"close":1913,"change":1914,"percent_change":321,"volume":983,"transactions":9,"vwap":1913},"2025-09-02",33.655,33.585,33.66,-0.083,{"date":1916,"open":1917,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":371,"volume":1921,"transactions":9,"vwap":1919},"2025-08-29",33.8,33.68,33.743,-0.047,53600,{"date":1923,"open":1924,"high":1924,"low":1925,"close":1892,"change":1926,"percent_change":1064,"volume":1522,"transactions":9,"vwap":1892},"2025-08-28",33.82,33.77,0.015,{"date":1928,"open":1929,"high":1924,"low":1929,"close":1930,"change":883,"percent_change":1931,"volume":962,"transactions":9,"vwap":1930},"2025-08-27",33.65,33.775,0.37,{"date":1933,"open":1934,"high":1935,"low":1904,"close":1929,"change":1404,"percent_change":1101,"volume":954,"transactions":9,"vwap":1929},"2025-08-26",33.706,33.74,{"date":1937,"open":1929,"high":1929,"low":1906,"close":1938,"change":1939,"percent_change":551,"volume":1940,"transactions":9,"vwap":1938},"2025-08-25",33.633,-0.077,37600,{"date":1942,"open":1943,"high":1944,"low":1943,"close":1945,"change":561,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1945},"2025-08-22",33.29,33.725,33.71,1.44,1400,{"date":1949,"open":1950,"high":1951,"low":1950,"close":1952,"change":1281,"percent_change":240,"volume":829,"transactions":9,"vwap":1952},"2025-08-21",33.195,33.24,33.23,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1787,"percent_change":567,"volume":1773,"transactions":9,"vwap":1958},"2025-08-20",33.099998,33.22,33.080002,33.177,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":842,"volume":1186,"transactions":9,"vwap":1964},"2025-08-19",33.36,33.37,33.19,33.234,-0.116,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":1078,"volume":1973,"transactions":9,"vwap":1971},"2025-08-18",33.305,33.4,33.3,33.35,0.076,4600,{"date":1975,"open":1976,"high":1977,"low":1951,"close":1978,"change":1787,"percent_change":567,"volume":1716,"transactions":9,"vwap":1978},"2025-08-15",33.25,33.309,33.274,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":1985,"percent_change":351,"volume":1002,"transactions":9,"vwap":1984},"2025-08-14",33.32,33.335,33.181,33.331,-0.152,{"date":1987,"open":1981,"high":1988,"low":1981,"close":1988,"change":1989,"percent_change":106,"volume":1303,"transactions":9,"vwap":1988},"2025-08-13",33.483,0.238,{"date":1991,"open":1992,"high":1993,"low":1992,"close":1993,"change":1994,"percent_change":1995,"volume":1429,"transactions":9,"vwap":1993},"2025-08-12",33.07,33.245,0.403,1.23,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":2002,"percent_change":251,"volume":996,"transactions":9,"vwap":2001},"2025-08-11",32.9,32.94,32.8,32.842,-0.028,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":1077,"percent_change":1552,"volume":780,"transactions":9,"vwap":2008},"2025-08-08",32.91,32.93,32.84,32.87,{"date":2010,"open":2006,"high":2006,"low":2011,"close":2012,"change":2013,"percent_change":682,"volume":1376,"transactions":9,"vwap":2012},"2025-08-07",32.67,32.782,-0.049,{"date":2015,"open":2007,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":1255,"volume":1973,"transactions":9,"vwap":2018},"2025-08-06",32.86,32.79,32.831,0.002,{"date":2021,"open":2022,"high":2008,"low":2023,"close":2024,"change":2025,"percent_change":470,"volume":2026,"transactions":9,"vwap":2024},"2025-08-05",32.83,32.7,32.829,0.097,26000,{"date":2028,"open":2029,"high":2030,"low":2029,"close":2031,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2031},"2025-08-04",32.59,32.75,32.732,0.312,0.96,37000,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2040},"2025-08-01",32.365,32.52,32.33,32.42,-0.33,-1.01,96600,{"date":2045,"open":2005,"high":2005,"low":2046,"close":2030,"change":251,"percent_change":218,"volume":1193,"transactions":9,"vwap":2030},"2025-07-31",32.74,{"date":2048,"open":2049,"high":2049,"low":2000,"close":2007,"change":2050,"percent_change":2051,"volume":1275,"transactions":9,"vwap":2007},"2025-07-30",33.049999,-0.099,-0.3,{"date":2053,"open":2049,"high":2049,"low":2054,"close":2054,"change":418,"percent_change":815,"volume":1372,"transactions":9,"vwap":2054},"2025-07-29",32.939,{"date":2056,"open":1957,"high":1957,"low":2057,"close":2058,"change":445,"percent_change":1025,"volume":1392,"transactions":9,"vwap":2058},"2025-07-28",32.98,33.0089989,{"date":2060,"open":1999,"high":1992,"low":2006,"close":2061,"change":2062,"percent_change":884,"volume":2063,"transactions":9,"vwap":2061},"2025-07-25",33.069,0.106,10400,{"date":2065,"open":2066,"high":1955,"low":2067,"close":2068,"change":1965,"percent_change":842,"volume":2069,"transactions":9,"vwap":2068},"2025-07-24",33.011002,32.96,32.963,15200,{"date":2071,"open":489,"high":1957,"low":2072,"close":2073,"change":2074,"percent_change":96,"volume":1793,"transactions":9,"vwap":2073},"2025-07-23",32.945,33.078999,0.184,{"date":2076,"open":2077,"high":2078,"low":2077,"close":2079,"change":2080,"percent_change":884,"volume":851,"transactions":9,"vwap":2079},"2025-07-22",32.806,32.92,32.895,0.105,{"date":2082,"open":2016,"high":2083,"low":2017,"close":2017,"change":1255,"percent_change":643,"volume":1106,"transactions":9,"vwap":2017},"2025-07-21",33.014999,{"date":2085,"open":2086,"high":2086,"low":2087,"close":2088,"change":576,"percent_change":2051,"volume":2089,"transactions":9,"vwap":2088},"2025-07-18",33.040001,32.77,32.78,12100,{"date":2091,"open":2022,"high":2005,"low":2092,"close":2093,"change":47,"percent_change":2094,"volume":1010,"transactions":9,"vwap":2093},"2025-07-17",32.82,32.88,0.55,{"date":2096,"open":2097,"high":2097,"low":2098,"close":2023,"change":1101,"percent_change":762,"volume":2099,"transactions":9,"vwap":2023},"2025-07-16",32.76,32.61,11300,{"date":2101,"open":2087,"high":2087,"low":2029,"close":2102,"change":2103,"percent_change":2104,"volume":872,"transactions":9,"vwap":2102},"2025-07-15",32.65,-0.213,-0.65,{"date":2106,"open":2097,"high":2107,"low":2046,"close":2107,"change":2108,"percent_change":741,"volume":1222,"transactions":9,"vwap":2107},"2025-07-14",32.863,0.103,{"date":2110,"open":2111,"high":2007,"low":2046,"close":2097,"change":2112,"percent_change":2113,"volume":1887,"transactions":9,"vwap":2097},"2025-07-11",32.762,-0.189,-0.57,{"date":2115,"open":2007,"high":489,"low":2007,"close":2116,"change":1446,"percent_change":884,"volume":946,"transactions":9,"vwap":2116},"2025-07-10",32.949,{"date":2118,"open":2119,"high":2016,"low":2120,"close":2121,"change":2122,"percent_change":1672,"volume":1193,"transactions":9,"vwap":2121},"2025-07-09",32.85,32.749,32.845,0.165,{"date":2124,"open":2125,"high":2097,"low":2126,"close":2126,"change":544,"percent_change":741,"volume":1564,"transactions":9,"vwap":2126},"2025-07-08",32.71,32.68,{"date":2128,"open":2129,"high":2097,"low":2130,"close":2131,"change":332,"percent_change":2132,"volume":736,"transactions":9,"vwap":2131},"2025-07-07",32.725,32.51,32.58,-0.67,{"date":2134,"open":2135,"high":2008,"low":2135,"close":2000,"change":197,"percent_change":586,"volume":918,"transactions":9,"vwap":2000},"2025-07-03",32.72,{"date":2137,"open":2138,"high":2139,"low":2138,"close":2140,"change":47,"percent_change":2094,"volume":2141,"transactions":9,"vwap":2140},"2025-07-02",32.5,32.69,32.66,13200,{"date":2143,"open":2144,"high":2145,"low":2144,"close":2146,"change":1551,"percent_change":18,"volume":2147,"transactions":9,"vwap":2146},"2025-07-01",32.23,32.6,32.48,25900,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":2154,"percent_change":1101,"volume":2155,"transactions":9,"vwap":2153},"2025-06-30",32.36,32.46,32.31,32.386,0.016,486100,{"date":2157,"open":2150,"high":2158,"low":2144,"close":2159,"change":1389,"percent_change":207,"volume":2160,"transactions":9,"vwap":2159},"2025-06-27",32.45,32.37,37500,{"date":2162,"open":2163,"high":2037,"low":2144,"close":2037,"change":2164,"percent_change":1767,"volume":2165,"transactions":9,"vwap":2037},"2025-06-26",32.25,0.258,9300,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":229,"volume":736,"transactions":9,"vwap":2171},"2025-06-25",32.17,32.2,32.080002,32.107,-0.123,{"date":2174,"open":2175,"high":2176,"low":2175,"close":2144,"change":2177,"percent_change":1017,"volume":2178,"transactions":9,"vwap":2144},"2025-06-24",32.14,32.34,0.22,23500,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2182,"change":280,"percent_change":186,"volume":1106,"transactions":9,"vwap":2182},"2025-06-23",31.99,32.0099983,31.73,{"date":2185,"open":2186,"high":2186,"low":2187,"close":2188,"change":1101,"percent_change":240,"volume":2189,"transactions":9,"vwap":2188},"2025-06-20",32.081001,31.8,31.88,9000,{"date":2191,"open":2192,"high":2193,"low":2192,"close":2194,"change":2195,"percent_change":162,"volume":1044,"transactions":9,"vwap":2194},"2025-06-18",31.776,31.945,31.83,0.065,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":2202,"percent_change":2203,"volume":1887,"transactions":9,"vwap":2201},"2025-06-17",31.79,31.9,31.76,31.765,-0.199,-0.62,{"date":2205,"open":2206,"high":2182,"low":2206,"close":2207,"change":2074,"percent_change":2208,"volume":736,"transactions":9,"vwap":2207},"2025-06-16",31.86,31.964,0.58,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":2215,"percent_change":1751,"volume":774,"transactions":9,"vwap":2214},"2025-06-13",31.77,31.93,31.734,31.78,-0.261,{"date":2217,"open":2218,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":321,"volume":1462,"transactions":9,"vwap":2220},"2025-06-12",32.11,31.995,32.041,-0.079,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":575,"percent_change":953,"volume":1123,"transactions":9,"vwap":2227},"2025-06-11",32.15,32.29,32.09,32.12,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":2234,"percent_change":281,"volume":2235,"transactions":9,"vwap":2233},"2025-06-10",32.18,32.21,32.099998,32.16,0.107,14400,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":740,"percent_change":857,"volume":2242,"transactions":9,"vwap":2241},"2025-06-09",32.049999,32.19,31.929,32.053001,17600,{"date":2244,"open":2245,"high":2181,"low":2206,"close":2212,"change":1552,"percent_change":1738,"volume":769,"transactions":9,"vwap":2212},"2025-06-06",31.917,{"date":2247,"open":2248,"high":2194,"low":2249,"close":2250,"change":576,"percent_change":496,"volume":1129,"transactions":9,"vwap":2250},"2025-06-05",31.72,31.631,31.66,{"date":2252,"open":2198,"high":2253,"low":2254,"close":2200,"change":643,"percent_change":126,"volume":1252,"transactions":9,"vwap":2200},"2025-06-04",31.82,31.7,{"date":2256,"open":2257,"high":2187,"low":2258,"close":2183,"change":2259,"percent_change":1111,"volume":2260,"transactions":9,"vwap":2183},"2025-06-03",31.61,31.53,0.242,26200,{"date":2262,"open":2263,"high":2264,"low":2263,"close":2265,"change":2266,"percent_change":576,"volume":1617,"transactions":9,"vwap":2265},"2025-06-02",31.37,31.57,31.488,-0.032,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":1926,"percent_change":1101,"volume":2273,"transactions":9,"vwap":2272},"2025-05-30",31.44,31.56,31.4,31.52,6200,{"date":2275,"open":2270,"high":2270,"low":2271,"close":2276,"change":1281,"percent_change":516,"volume":2273,"transactions":9,"vwap":2276},"2025-05-29",31.505,{"date":2278,"open":2279,"high":2279,"low":2280,"close":2280,"change":1679,"percent_change":807,"volume":2281,"transactions":9,"vwap":2280},"2025-05-28",31.67,31.452,12200,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2257,"change":586,"percent_change":2287,"volume":946,"transactions":9,"vwap":2257},"2025-05-27",31.45,31.69,31.36,1.38,{"date":2289,"open":2290,"high":2291,"low":2290,"close":2292,"change":730,"percent_change":1215,"volume":1802,"transactions":9,"vwap":2292},"2025-05-23",30.94,31.31,31.18,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2291,"change":850,"percent_change":417,"volume":2298,"transactions":9,"vwap":2291},"2025-05-22",31.28,31.39,31.172,36700,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":290,"percent_change":2305,"volume":1538,"transactions":9,"vwap":2304},"2025-05-21",31.59,31.64,31.265,31.32,-1.23,{"date":2307,"open":2250,"high":2308,"low":2309,"close":2310,"change":720,"percent_change":460,"volume":2311,"transactions":9,"vwap":2310},"2025-05-20",31.74,31.65,31.71,14500,{"date":2313,"open":2314,"high":2200,"low":2315,"close":2200,"change":689,"percent_change":689,"volume":843,"transactions":9,"vwap":2200},"2025-05-19",31.63,31.625,{"date":2317,"open":2285,"high":2214,"low":2257,"close":2200,"change":627,"percent_change":111,"volume":1065,"transactions":9,"vwap":2200},"2025-05-16",{"date":2319,"open":2320,"high":2285,"low":2321,"close":2309,"change":1057,"percent_change":1151,"volume":2322,"transactions":9,"vwap":2309},"2025-05-15",31.46,31.43,20800,{"date":2324,"open":2254,"high":2254,"low":2325,"close":2264,"change":417,"percent_change":251,"volume":946,"transactions":9,"vwap":2264},"2025-05-14",31.5,{"date":2327,"open":2257,"high":2328,"low":2301,"close":2329,"change":643,"percent_change":544,"volume":2063,"transactions":9,"vwap":2329},"2025-05-13",31.75,31.6,{"date":2331,"open":2214,"high":2187,"low":2321,"close":2264,"change":2332,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2264},"2025-05-12",0.511,1.65,117300,{"date":2336,"open":2337,"high":2337,"low":2338,"close":2339,"change":1816,"percent_change":968,"volume":2340,"transactions":9,"vwap":2339},"2025-05-09",31.12,30.97,31.059,24500,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":2347,"percent_change":2348,"volume":1044,"transactions":9,"vwap":2346},"2025-05-08",30.9,31.17,30.821,31.021,0.241,0.78,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":2355,"percent_change":884,"volume":1691,"transactions":9,"vwap":2354},"2025-05-07",30.8,30.85,30.577,30.78,0.099,{"date":2357,"open":2354,"high":2358,"low":2359,"close":2360,"change":2361,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2360},"2025-05-06",30.79,30.65,30.681,-0.169,-0.55,10700,{"date":2365,"open":2366,"high":2367,"low":2366,"close":2352,"change":576,"percent_change":2368,"volume":2281,"transactions":9,"vwap":2352},"2025-05-05",30.74,30.98,-0.32,{"date":2370,"open":2371,"high":2372,"low":2371,"close":2373,"change":1931,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2373},"2025-05-02",30.89,31.040001,30.95,1.21,683800,{"date":2377,"open":2378,"high":2358,"low":2379,"close":2380,"change":1177,"percent_change":544,"volume":2381,"transactions":9,"vwap":2380},"2025-05-01",30.53,30.52,30.58,107800,{"date":2383,"open":2384,"high":2380,"low":2385,"close":2386,"change":2387,"percent_change":2051,"volume":2388,"transactions":9,"vwap":2386},"2025-04-30",30.43,30.319,30.549,-0.093,25700,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":2395,"percent_change":1552,"volume":2396,"transactions":9,"vwap":2394},"2025-04-29",30.5,30.71,30.42,30.642,0.082,11200,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":1057,"percent_change":924,"volume":2403,"transactions":9,"vwap":2402},"2025-04-28",30.6,30.67,30.35,30.56,28800,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":689,"percent_change":689,"volume":1368,"transactions":9,"vwap":2409},"2025-04-25",30.369,30.51,30.3,30.48,{"date":2411,"open":2412,"high":2409,"low":2412,"close":2409,"change":281,"percent_change":836,"volume":2413,"transactions":9,"vwap":2409},"2025-04-24",30.16,24900,{"date":176,"open":2415,"high":2416,"low":172,"close":2417,"change":136,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2417},30.49,30.61,30.15,-1.12,44300]