[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NJUL":3,"homepage-market-summary":25,"stock-historical-NJUL":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"NJUL","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Innovator Growth-100 Power Buffer ETF - July","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},79.8288,79.84,79.81,79.365,0.4638,0.58,1621.5036,84.73,69.85,12922.364594468254,67.1,1569,{"status":26,"indices":27,"watchlist":70,"sectors":92,"benchmarks":148},"success",[28,36,43,50,57,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"date":35},"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","2026-10-05",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"date":35},"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"date":35},"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"date":35},"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":58,"name":59,"price":60,"change":61,"pct_change":33,"is_up":11,"sparkline":62,"date":35},"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":11,"sparkline":69,"date":35},"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",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":11,"sparkline":77,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":11,"sparkline":91,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[93,98,103,109,114,119,124,128,133,138,143],{"name":94,"etf":95,"change":96,"price":97,"is_up":11},"Technology","XLK",0.53,202,{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Financials","XLF",0.24,54.01,{"name":104,"etf":105,"change":106,"price":107,"is_up":108},"Healthcare","XLV",-0.17,167.09,false,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",0.47,63.75,{"name":125,"etf":126,"change":41,"price":127,"is_up":11},"Industrials","XLI",171.58,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Materials","XLB",0.46,49.73,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Comm Services","XLC",0.04,111.65,[149,154,158,163],{"ticker":150,"name":151,"price":152,"change":153,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":155,"name":156,"price":157,"change":131,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,0.48,{"ticker":164,"name":165,"price":166,"change":167,"is_up":108},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":169,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":178},365,1,1000,{"period_high":20,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":13,"start_date":177,"end_date":5},59.581,22865,8345735.877806,33.05,"2025-04-24",[179,182,191,201,210,218,228,238,248,259,269,278,286,296,305,314,322,331,339,348,358,367,377,386,395,406,414,424,432,439,446,455,464,472,481,490,499,507,516,525,532,540,547,555,563,574,583,594,605,615,625,634,645,654,664,674,684,694,705,712,718,724,731,739,746,754,760,766,771,777,785,791,797,804,810,817,822,831,837,843,850,855,862,868,873,877,883,886,890,892,897,900,905,910,916,920,923,928,932,937,942,948,954,958,964,970,976,984,989,995,1001,1009,1016,1019,1026,1034,1042,1049,1057,1062,1067,1072,1078,1084,1090,1097,1106,1113,1120,1125,1133,1140,1147,1154,1161,1170,1178,1187,1195,1203,1210,1218,1226,1232,1236,1241,1248,1253,1260,1266,1271,1279,1285,1289,1294,1299,1306,1313,1318,1324,1332,1339,1346,1353,1357,1362,1367,1371,1377,1382,1388,1394,1401,1407,1414,1422,1428,1435,1442,1448,1454,1460,1466,1471,1479,1484,1490,1494,1500,1505,1510,1516,1520,1524,1530,1533,1535,1539,1543,1547,1554,1559,1562,1567,1571,1577,1582,1588,1591,1596,1603,1608,1612,1617,1622,1627,1632,1640,1646,1653,1659,1667,1673,1679,1686,1693,1698,1704,1711,1718,1725,1734,1740,1745,1751,1757,1763,1768,1772,1778,1785,1791,1798,1804,1809,1815,1822,1829,1835,1841,1846,1850,1855,1861,1866,1872,1876,1881,1888,1895,1900,1906,1911,1916,1922,1930,1934,1941,1947,1955,1963,1971,1978,1983,1989,1996,2003,2009,2015,2022,2029,2036,2043,2049,2055,2061,2066,2071,2077,2085,2089,2095,2098,2102,2108,2113,2119,2128,2135,2139,2146,2150,2158,2163,2168,2174,2179,2185,2191,2198,2203,2210,2215,2221,2227,2233,2241,2247,2252,2258,2265,2272,2281,2287,2293,2298,2305,2312,2320,2328,2335,2340,2347,2353,2361,2367,2374,2380,2387,2394,2399,2406,2412,2418,2425,2431,2438,2446,2450,2456,2464,2471,2478,2486,2492,2500,2505,2513,2520,2528,2535,2542,2549,2555,2560],{"date":5,"open":14,"high":14,"low":15,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":180,"vwap":181},36,79.8386,{"date":35,"open":183,"high":184,"low":185,"close":16,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},79.3112,79.53,79.28,0.2643,0.33,5080.4852,68,79.4303,{"date":192,"open":185,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-02",79.4018,79.0388,79.1007,0.3107,0.39,2214.9888,53,79.1688,{"date":202,"open":203,"high":203,"low":204,"close":203,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-01",78.79,78.36,0.16,0.2,12865.9888,41,78.4303,{"date":211,"open":212,"high":213,"low":214,"close":214,"change":76,"percent_change":48,"volume":215,"transactions":216,"vwap":217},"2026-09-30",78.75,78.9,78.63,3199.9888,49,78.8031,{"date":219,"open":220,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-29",78.61,78.27,78.49,0.1811,0.23,2843.0878,44,78.4195,{"date":229,"open":230,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-28",78.479999,78.25,78.3089,-0.4875,-0.62,4605.9888,216,78.3776,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":199,"vwap":247},"2026-09-25",78.7,78.88,78.55,78.7964,0.2442,0.31,3043.9888,78.7104,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-24",78.29,78.569,78.22,78.5522,-0.0278,-0.04,4723.9888,57,78.4219,{"date":260,"open":261,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-23",78.98,78.38,78.58,-0.37,-0.47,13222.9888,87,78.5507,{"date":270,"open":271,"high":272,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-22",78.65,78.95,0.3,0.38,6139.4384,47,78.8001,{"date":279,"open":280,"high":271,"low":280,"close":271,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-21",77.89,1.2629,1.63,7410.1736,90,78.3346,{"date":287,"open":288,"high":289,"low":290,"close":289,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-18",77.24,77.3871,77.145,0.244,0.32,1910.1856,45,77.2536,{"date":297,"open":298,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":294,"vwap":304},"2026-09-17",77.49,77,77.1431,0.818,1.07,6334.1736,77.3212,{"date":306,"open":307,"high":308,"low":309,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":180,"vwap":313},"2026-09-16",76.49,76.765,76.3251,-0.0101,-0.01,3466.1736,76.697,{"date":315,"open":316,"high":316,"low":317,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":199,"vwap":321},"2026-09-15",76.71,76.3352,-0.3748,-0.49,3978.78844,76.4641,{"date":323,"open":324,"high":325,"low":326,"close":316,"change":327,"percent_change":328,"volume":329,"transactions":47,"vwap":330},"2026-09-14",76.425,76.9199,76.417,-0.32,-0.42,8547.0438,76.7774,{"date":332,"open":333,"high":334,"low":333,"close":335,"change":197,"percent_change":90,"volume":336,"transactions":337,"vwap":338},"2026-09-11",76.975,77.148,77.03,5302.9238,76,77.0636,{"date":340,"open":341,"high":342,"low":341,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":199,"vwap":347},"2026-09-10",76.6,76.83,76.64,-0.5,-0.65,4241.5601,76.7168,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":276,"vwap":357},"2026-09-09",77.11,77.17,77.0016,77.14,-0.12,-0.16,3313.3213,77.0895,{"date":359,"open":360,"high":360,"low":361,"close":362,"change":255,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-08",77.48,77.08,77.26,-0.05,11514.3213,66,77.2987,{"date":368,"open":369,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-04",77.3887,77.25,77.3,0.05,0.06,5641.3213,46,77.3192,{"date":378,"open":379,"high":380,"low":379,"close":370,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-03",76.8,77.29,0.5793,0.76,32922.3215,178,77.1889,{"date":387,"open":388,"high":389,"low":388,"close":390,"change":391,"percent_change":83,"volume":392,"transactions":393,"vwap":394},"2026-09-02",76.61,76.6757,76.6707,0.1657,2326.3213,40,76.6493,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-01",76.68,76.775,76.385,76.505,-0.575,-0.75,8950.8441,70,76.5561,{"date":407,"open":408,"high":350,"low":409,"close":361,"change":373,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-31",76.93,76.79,0.08,13660.2503,109,76.9156,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":365,"vwap":423},"2026-08-28",77.27,77.44,76.89,77.02,-0.3,-0.39,7243.3213,77.0175,{"date":425,"open":335,"high":426,"low":342,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-27",77.32,0.64,0.83,6562.3213,82,77.1318,{"date":433,"open":434,"high":435,"low":434,"close":397,"change":373,"percent_change":410,"volume":436,"transactions":437,"vwap":438},"2026-08-26",76.45,76.76,7736.5539,55,76.6155,{"date":440,"open":441,"high":442,"low":434,"close":443,"change":224,"percent_change":273,"volume":444,"transactions":365,"vwap":445},"2026-08-25",76.59,76.77,76.62,11891.444484,76.5625,{"date":447,"open":448,"high":448,"low":449,"close":450,"change":421,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-24",76.5,76.115,76.39,-0.51,36767.854612,175,76.3291,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":48,"percent_change":224,"volume":461,"transactions":462,"vwap":463},"2026-08-21",76.67,76.81,76.53,76.78,5985.9573,108,76.6627,{"date":465,"open":457,"high":466,"low":450,"close":341,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-20",76.7799,-0.28,-0.36,20036.158148,115,76.6481,{"date":473,"open":353,"high":353,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-19",76.665,76.88,-0.025,-0.03,10733.5099,106,76.8862,{"date":482,"open":483,"high":483,"low":435,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-18",77.04,76.905,-0.6916,-0.89,10692.5541,93,76.9357,{"date":491,"open":492,"high":493,"low":494,"close":494,"change":495,"percent_change":477,"volume":496,"transactions":497,"vwap":498},"2026-08-17",77.6671,77.844,77.5966,-0.0234,12620.7179,92,77.6627,{"date":500,"open":501,"high":502,"low":360,"close":503,"change":255,"percent_change":363,"volume":504,"transactions":505,"vwap":506},"2026-08-14",77.82,77.85,77.62,23966.6239,135,77.5983,{"date":508,"open":509,"high":510,"low":509,"close":511,"change":512,"percent_change":18,"volume":513,"transactions":514,"vwap":515},"2026-08-13",77.42,77.75,77.66,0.4491,64405.6149,119,77.7057,{"date":517,"open":370,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":337,"vwap":524},"2026-08-12",77.3708,77.15,77.2109,0.3409,0.44,13065.5209,77.2625,{"date":526,"open":288,"high":288,"low":527,"close":528,"change":529,"percent_change":106,"volume":530,"transactions":189,"vwap":531},"2026-08-11",76.852,76.87,-0.13,9105.5581,76.9941,{"date":533,"open":534,"high":535,"low":299,"close":299,"change":106,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-10",77.045,77.1599,-0.22,20070.6101,125,77.0552,{"date":541,"open":542,"high":351,"low":460,"close":351,"change":153,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-07",76.94,0.72,19139.5581,172,76.9505,{"date":548,"open":450,"high":549,"low":450,"close":443,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-06",76.7,-0.08,-0.1,12490.8231,153,76.6049,{"date":556,"open":557,"high":558,"low":549,"close":549,"change":559,"percent_change":420,"volume":560,"transactions":561,"vwap":562},"2026-08-05",76.96,77.13,-0.2343,24661.5581,187,76.9388,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-04",76.57,77.05,76.48,76.9343,1.1343,1.5,28620.5581,226,76.7023,{"date":575,"open":576,"high":577,"low":576,"close":578,"change":579,"percent_change":136,"volume":580,"transactions":581,"vwap":582},"2026-08-03",74.93,75.9,75.8,0.795,10745.056014,141,75.6391,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-31",75.39,75.505,74.66,75.005,0.275,0.37,14142.0584,176,75.0535,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-30",74.17,74.82,74.04,74.73,1.28,1.74,24000.0584,211,74.4972,{"date":606,"open":607,"high":608,"low":609,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-29",73.88,74.48,73.45,-0.79,-1.06,18736.530605,214,73.8571,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":468,"volume":622,"transactions":623,"vwap":624},"2026-07-28",74.27,74.3799,73.7,74.24,-0.2687,14943.0584,230,74.1798,{"date":626,"open":627,"high":627,"low":628,"close":629,"change":630,"percent_change":551,"volume":631,"transactions":632,"vwap":633},"2026-07-27",75.081,74.211,74.5087,-0.0763,24179.0584,275,74.4298,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-24",75,75.05,74.54,74.585,-0.415,-0.55,14866.3964,148,74.8289,{"date":646,"open":647,"high":648,"low":597,"close":636,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-23",75.16,75.32,-0.93,-1.22,22021.0584,248,75.0106,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":467,"volume":661,"transactions":662,"vwap":663},"2026-07-22",75.88,76.102,75.83,75.93,-0.21,30081.894532,271,75.9893,{"date":665,"open":656,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-21",76.23,75.69,76.14,0.815,1.08,13463.0684,159,76.0541,{"date":675,"open":676,"high":677,"low":678,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-20",75.53,75.79,75.325,-0.082,-0.11,28733.5154,277,75.5226,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":402,"volume":691,"transactions":692,"vwap":693},"2026-07-17",75.21,75.62,74.7,75.407,-0.573,35407.5364,295,75.2006,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-16",76.12,76.3299,75.81,75.98,-0.59,-0.77,17720.063106,164,76.0932,{"date":706,"open":342,"high":707,"low":708,"close":565,"change":477,"percent_change":255,"volume":709,"transactions":710,"vwap":711},"2026-07-15",76.98,76.19,67669.872665,375,76.4761,{"date":713,"open":324,"high":379,"low":324,"close":341,"change":90,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-14",0.67,37824.0584,307,76.6281,{"date":719,"open":448,"high":565,"low":720,"close":720,"change":701,"percent_change":721,"volume":722,"transactions":682,"vwap":723},"2026-07-13",76.09,-1,53423.6154,76.3982,{"date":725,"open":379,"high":726,"low":441,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-10",77.010002,76.86,0.115,0.15,45900,{"date":732,"open":733,"high":734,"low":733,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-09",76.435,76.85,76.745,0.705,0.93,19800,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":76,"percent_change":48,"volume":745,"transactions":9,"vwap":744},"2026-07-08",75.809,76.059998,75.44,76.040001,24900,{"date":747,"open":748,"high":749,"low":750,"close":577,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":577},"2026-07-07",76.129,76.15,75.63,-0.83,-1.08,38800,{"date":755,"open":434,"high":756,"low":434,"close":757,"change":758,"percent_change":382,"volume":759,"transactions":9,"vwap":757},"2026-07-06",76.845,76.73,0.581,28400,{"date":761,"open":727,"high":762,"low":677,"close":763,"change":764,"percent_change":486,"volume":765,"transactions":9,"vwap":763},"2026-07-02",77.342,76.149,-0.681,185700,{"date":767,"open":768,"high":20,"low":343,"close":342,"change":769,"percent_change":701,"volume":770,"transactions":9,"vwap":342},"2026-07-01",77.029999,-0.6,268900,{"date":772,"open":773,"high":417,"low":416,"close":774,"change":775,"percent_change":373,"volume":776,"transactions":9,"vwap":774},"2026-06-30",77.39,77.43,0.045,108400,{"date":778,"open":779,"high":774,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-29",77.41,77.28,77.385,0.1,0.13,15200,{"date":786,"open":787,"high":788,"low":787,"close":789,"change":775,"percent_change":373,"volume":790,"transactions":9,"vwap":789},"2026-06-26",77.22,77.37,77.285,8800,{"date":792,"open":793,"high":793,"low":794,"close":288,"change":795,"percent_change":372,"volume":796,"transactions":9,"vwap":288},"2026-06-25",77.36,77.161,0.035,3100,{"date":798,"open":370,"high":370,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-24",77.2,77.205,-0.015,-0.02,5300,{"date":805,"open":799,"high":806,"low":351,"close":787,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":787},"2026-06-23",77.33,-0.055,-0.07,5900,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":782,"percent_change":783,"volume":816,"transactions":9,"vwap":815},"2026-06-22",77.23,77.34,77.19,77.275,7800,{"date":818,"open":819,"high":820,"low":819,"close":820,"change":728,"percent_change":729,"volume":821,"transactions":9,"vwap":820},"2026-06-18",77.095001,77.175,2400,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-17",77.099998,77.18,77.019997,77.059998,-0.105,-0.14,2900,{"date":832,"open":351,"high":288,"low":833,"close":834,"change":835,"percent_change":836,"volume":796,"transactions":9,"vwap":834},"2026-06-16",77.089996,77.165,0.015,0.02,{"date":838,"open":839,"high":840,"low":839,"close":519,"change":841,"percent_change":146,"volume":842,"transactions":9,"vwap":519},"2026-06-15",77.080002,77.215,0.03,6500,{"date":844,"open":845,"high":846,"low":768,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-12",77.050003,77.12,0.134,0.17,3600,{"date":851,"open":484,"high":852,"low":727,"close":852,"change":853,"percent_change":101,"volume":854,"transactions":9,"vwap":852},"2026-06-11",76.986,0.187,6400,{"date":856,"open":857,"high":857,"low":858,"close":859,"change":860,"percent_change":529,"volume":861,"transactions":9,"vwap":859},"2026-06-10",76.95,76.74,76.799,-0.101,4000,{"date":863,"open":826,"high":826,"low":864,"close":865,"change":866,"percent_change":355,"volume":867,"transactions":9,"vwap":865},"2026-06-09",76.781,76.9,-0.125,4800,{"date":869,"open":350,"high":350,"low":707,"close":870,"change":871,"percent_change":224,"volume":872,"transactions":9,"vwap":870},"2026-06-08",77.025002,0.175,3300,{"date":874,"open":768,"high":768,"low":442,"close":734,"change":875,"percent_change":327,"volume":876,"transactions":9,"vwap":734},"2026-06-05",-0.25,1800,{"date":878,"open":879,"high":824,"low":880,"close":824,"change":881,"percent_change":881,"volume":882,"transactions":9,"vwap":824},"2026-06-04",77.084999,77.040001,0.01,5000,{"date":884,"open":880,"high":833,"low":768,"close":833,"change":835,"percent_change":836,"volume":885,"transactions":9,"vwap":833},"2026-06-03",5400,{"date":887,"open":557,"high":846,"low":557,"close":888,"change":311,"percent_change":311,"volume":889,"transactions":9,"vwap":888},"2026-06-02",77.074997,6700,{"date":891,"open":350,"high":815,"low":299,"close":879,"change":775,"percent_change":373,"volume":885,"transactions":9,"vwap":879},"2026-06-01",{"date":893,"open":894,"high":824,"low":895,"close":880,"change":841,"percent_change":146,"volume":896,"transactions":9,"vwap":880},"2026-05-29",76.993,76.99,3500,{"date":898,"open":408,"high":839,"low":408,"close":726,"change":836,"percent_change":841,"volume":899,"transactions":9,"vwap":726},"2026-05-28",4400,{"date":901,"open":333,"high":902,"low":903,"close":895,"change":836,"percent_change":841,"volume":904,"transactions":9,"vwap":895},"2026-05-27",76.998,76.91,2200,{"date":906,"open":857,"high":907,"low":418,"close":907,"change":908,"percent_change":205,"volume":909,"transactions":9,"vwap":907},"2026-05-26",76.97,0.125,4300,{"date":911,"open":734,"high":912,"low":913,"close":756,"change":914,"percent_change":881,"volume":915,"transactions":9,"vwap":756},"2026-05-22",76.851,76.82,0.005,2100,{"date":917,"open":409,"high":918,"low":316,"close":918,"change":782,"percent_change":783,"volume":919,"transactions":9,"vwap":918},"2026-05-21",76.84,3200,{"date":921,"open":397,"high":858,"low":397,"close":858,"change":76,"percent_change":48,"volume":922,"transactions":9,"vwap":858},"2026-05-20",2600,{"date":924,"open":925,"high":925,"low":926,"close":341,"change":802,"percent_change":477,"volume":927,"transactions":9,"vwap":341},"2026-05-19",76.75,76.58,1200,{"date":929,"open":388,"high":930,"low":565,"close":443,"change":841,"percent_change":146,"volume":931,"transactions":9,"vwap":443},"2026-05-18",76.69,8100,{"date":933,"open":934,"high":935,"low":934,"close":441,"change":550,"percent_change":551,"volume":936,"transactions":9,"vwap":441},"2026-05-15",76.52,76.63,3800,{"date":938,"open":443,"high":457,"low":443,"close":457,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":457},"2026-05-14",0.052,0.07,9300,{"date":943,"open":944,"high":945,"low":944,"close":946,"change":947,"percent_change":410,"volume":796,"transactions":9,"vwap":946},"2026-05-13",76.54,76.66,76.618,0.058,{"date":949,"open":950,"high":951,"low":434,"close":951,"change":952,"percent_change":952,"volume":953,"transactions":9,"vwap":951},"2026-05-12",76.55,76.56,0,6000,{"date":955,"open":565,"high":926,"low":951,"close":951,"change":956,"percent_change":881,"volume":957,"transactions":9,"vwap":951},"2026-05-11",0.008,600,{"date":959,"open":307,"high":960,"low":961,"close":962,"change":963,"percent_change":48,"volume":861,"transactions":9,"vwap":962},"2026-05-08",76.589,76.471,76.552,0.137,{"date":965,"open":966,"high":967,"low":968,"close":967,"change":775,"percent_change":373,"volume":969,"transactions":9,"vwap":967},"2026-05-07",76.41,76.415,76.37,1900,{"date":971,"open":972,"high":968,"low":973,"close":968,"change":974,"percent_change":83,"volume":975,"transactions":9,"vwap":968},"2026-05-06",76.35,76.3,0.171,2300,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":83,"volume":983,"transactions":9,"vwap":981},"2026-05-05",76.24,76.277,76.13,76.199,0.164,4600,{"date":985,"open":980,"high":980,"low":986,"close":987,"change":801,"percent_change":802,"volume":988,"transactions":9,"vwap":987},"2026-05-04",76.029999,76.035004,11600,{"date":990,"open":991,"high":992,"low":986,"close":993,"change":994,"percent_change":76,"volume":809,"transactions":9,"vwap":993},"2026-05-01",76.07,76.089996,76.050003,0.11,{"date":996,"open":997,"high":998,"low":999,"close":998,"change":1000,"percent_change":75,"volume":919,"transactions":9,"vwap":998},"2026-04-30",75.78,75.94,75.696,0.256,{"date":1002,"open":750,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-04-29",75.7,75.6,75.684,0.069,0.09,4200,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":866,"percent_change":106,"volume":1015,"transactions":9,"vwap":1014},"2026-04-28",75.52,75.625,75.51,75.615,3000,{"date":1017,"open":687,"high":1018,"low":687,"close":1018,"change":940,"percent_change":1007,"volume":803,"transactions":9,"vwap":1018},"2026-04-27",75.74,{"date":1020,"open":1021,"high":1022,"low":1021,"close":1023,"change":1024,"percent_change":1025,"volume":882,"transactions":9,"vwap":1023},"2026-04-24",75.58,75.685,75.67,0.326,0.43,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":829,"volume":1033,"transactions":9,"vwap":1031},"2026-04-23",75.42,75.48,75.15,75.344,-0.106,7100,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":162,"volume":1041,"transactions":9,"vwap":1039},"2026-04-22",75.36,75.466,75.34,75.45,0.358,9000,{"date":1043,"open":1044,"high":1044,"low":1045,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-04-21",75.22,75.092003,-0.154,-0.2,3700,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":363,"volume":1056,"transactions":9,"vwap":1054},"2026-04-20",75.19,75.26,75.13,75.246,-0.034,3900,{"date":1058,"open":1059,"high":1059,"low":1060,"close":1059,"change":1061,"percent_change":187,"volume":821,"transactions":9,"vwap":1059},"2026-04-17",75.28,75.025002,0.246,{"date":1063,"open":1064,"high":1065,"low":1064,"close":1065,"change":1066,"percent_change":848,"volume":821,"transactions":9,"vwap":1065},"2026-04-16",74.895,75.033997,0.129,{"date":1068,"open":1069,"high":1070,"low":1069,"close":1070,"change":1071,"percent_change":274,"volume":861,"transactions":9,"vwap":1070},"2026-04-15",74.67,74.905,0.286,{"date":1073,"open":1074,"high":1075,"low":1074,"close":1075,"change":162,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-04-14",74.23,74.619,0.65,2800,{"date":1079,"open":1080,"high":1081,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":171,"transactions":9,"vwap":1081},"2026-04-13",73.57,74.139,0.434,0.59,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":881,"percent_change":881,"volume":872,"transactions":9,"vwap":1089},"2026-04-10",73.74,73.76,73.61,73.705,{"date":1091,"open":1092,"high":1093,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-04-09",73.29,73.695,0.363,0.5,25000,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-04-08",73.211,73.459,73.17,73.332,1.125,1.56,10400,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1109,"change":1111,"percent_change":477,"volume":1112,"transactions":9,"vwap":1109},"2026-04-07",71.68,72.207,71.66,-0.022,7500,{"date":1114,"open":1115,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":522,"volume":1119,"transactions":9,"vwap":1117},"2026-04-06",72.255,72.098999,72.229,0.319,2000,{"date":1121,"open":1122,"high":1123,"low":1122,"close":1123,"change":1124,"percent_change":372,"volume":854,"transactions":9,"vwap":1123},"2026-04-02",71.46,71.91,0.037,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":427,"volume":1132,"transactions":9,"vwap":1130},"2026-04-01",71.9,72.15,71.79,71.873,0.458,13900,{"date":1134,"open":1135,"high":1136,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-03-31",70.62,71.415,1.408,2.01,4900,{"date":1141,"open":1142,"high":1143,"low":21,"close":1144,"change":1145,"percent_change":1146,"volume":790,"transactions":9,"vwap":1144},"2026-03-30",70.3,70.5,70.0070038,-0.363,-0.52,{"date":1148,"open":1149,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":649,"volume":1153,"transactions":9,"vwap":1151},"2026-03-27",70.865,70.27,70.37,-0.66,20600,{"date":1155,"open":1156,"high":1156,"low":1157,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-03-26",71.78,71.029999,-1.042,-1.45,2700,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-03-25",72.16,72.26,71.98,72.071999,0.322,0.45,7700,{"date":1171,"open":1172,"high":1173,"low":1108,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-03-24",71.85,72.019997,71.75,-0.29,-0.4,8500,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-03-23",72.14,72.365,71.94,72.040001,0.583,0.82,7600,{"date":1188,"open":1189,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-03-20",72.050003,71.32,71.457,-0.773,-1.07,5100,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":327,"volume":1202,"transactions":9,"vwap":1200},"2026-03-19",72.080002,72.35,71.97,72.23,-0.23,17500,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1176,"percent_change":641,"volume":1209,"transactions":9,"vwap":1208},"2026-03-18",72.84,72.89,72.41,72.46,5800,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":273,"volume":1217,"transactions":9,"vwap":1215},"2026-03-17",72.82,72.94,72.81,72.86,0.221,9400,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":872,"transactions":9,"vwap":1223},"2026-03-16",72.64,72.71,72.559,72.639,0.539,0.75,{"date":1227,"open":1228,"high":1228,"low":1229,"close":1230,"change":1047,"percent_change":467,"volume":1231,"transactions":9,"vwap":1230},"2026-03-13",72.59,72.089996,72.099998,19900,{"date":1233,"open":1221,"high":1221,"low":1234,"close":1234,"change":610,"percent_change":752,"volume":1235,"transactions":9,"vwap":1234},"2026-03-12",72.3,9500,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1239,"change":847,"percent_change":48,"volume":796,"transactions":9,"vwap":1239},"2026-03-11",73.010002,73.089996,72.92,{"date":1242,"open":1215,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":841,"volume":1247,"transactions":9,"vwap":1245},"2026-03-10",73.23,72.78,72.956,0.023,10600,{"date":1249,"open":1229,"high":1250,"low":1229,"close":1250,"change":96,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2026-03-09",72.933,0.73,12400,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1257,"change":1258,"percent_change":1259,"volume":830,"transactions":9,"vwap":1257},"2026-03-06",72.58,72.75,72.403,-0.537,-0.74,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1213,"change":355,"percent_change":536,"volume":1265,"transactions":9,"vwap":1213},"2026-03-05",73,73.019997,72.62,7300,{"date":1267,"open":1221,"high":1268,"low":1221,"close":1269,"change":96,"percent_change":1251,"volume":1270,"transactions":9,"vwap":1269},"2026-03-04",73.225,73.099998,11800,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":265,"volume":1278,"transactions":9,"vwap":1276},"2026-03-03",72.187,72.67,71.93,72.57,-0.34,11300,{"date":1280,"open":1281,"high":1238,"low":1282,"close":1283,"change":550,"percent_change":680,"volume":1284,"transactions":9,"vwap":1283},"2026-03-02",72.765,72.54,72.91,16600,{"date":1286,"open":1264,"high":1287,"low":1264,"close":1287,"change":940,"percent_change":782,"volume":1288,"transactions":9,"vwap":1287},"2026-02-27",72.99,18800,{"date":1290,"open":1291,"high":1291,"low":1292,"close":1240,"change":1293,"percent_change":769,"volume":1186,"transactions":9,"vwap":1240},"2026-02-26",73.043999,72.69,-0.44,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1297,"change":153,"percent_change":382,"volume":867,"transactions":9,"vwap":1297},"2026-02-25",73.295,73.36,73.092003,{"date":1300,"open":1301,"high":1302,"low":1301,"close":1214,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1214},"2026-02-24",72.5,72.877,0.408,0.56,6300,{"date":1307,"open":1308,"high":1308,"low":1198,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-02-23",72.77,72.402,-0.418,-0.57,10900,{"date":1314,"open":1315,"high":1240,"low":1315,"close":1212,"change":1316,"percent_change":1317,"volume":790,"transactions":9,"vwap":1212},"2026-02-20",72.29,0.29,0.4,{"date":1319,"open":1320,"high":1274,"low":1321,"close":1322,"change":529,"percent_change":1323,"volume":1139,"transactions":9,"vwap":1322},"2026-02-19",72.45,72.44,72.53,-0.18,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":273,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-02-18",72.43,72.98,72.42,72.66,0.41,11000,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":311,"percent_change":311,"volume":1338,"transactions":9,"vwap":1337},"2026-02-17",72.19,72.551,71.92,72.36,7200,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":782,"percent_change":76,"volume":1345,"transactions":9,"vwap":1344},"2026-02-13",72.272,72.61,72.24,72.37,9200,{"date":1347,"open":1348,"high":1348,"low":1349,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-02-12",72.96,72.27,-0.69,-0.95,12700,{"date":1354,"open":1355,"high":1355,"low":1356,"close":1348,"change":372,"percent_change":940,"volume":1278,"transactions":9,"vwap":1348},"2026-02-11",73.125,72.76,{"date":1358,"open":1359,"high":1360,"low":1283,"close":1283,"change":354,"percent_change":355,"volume":1361,"transactions":9,"vwap":1283},"2026-02-10",73.080002,73.115,9600,{"date":1363,"open":1292,"high":1364,"low":1292,"close":1365,"change":1366,"percent_change":274,"volume":1048,"transactions":9,"vwap":1365},"2026-02-09",73.14,73.029999,0.28,{"date":1368,"open":1230,"high":1256,"low":1230,"close":1256,"change":1369,"percent_change":170,"volume":1370,"transactions":9,"vwap":1256},"2026-02-06",0.719,30500,{"date":1372,"open":1373,"high":1374,"low":1172,"close":1375,"change":1376,"percent_change":1146,"volume":1177,"transactions":9,"vwap":1375},"2026-02-05",72.07,72.325,72.030998,-0.379,{"date":1378,"open":1308,"high":1308,"low":1379,"close":1207,"change":1380,"percent_change":751,"volume":1381,"transactions":9,"vwap":1207},"2026-02-04",72.181,-0.609,12200,{"date":1383,"open":1384,"high":1384,"low":1356,"close":1385,"change":1386,"percent_change":1387,"volume":988,"transactions":9,"vwap":1385},"2026-02-03",73.19,73.018997,-0.399,-0.54,{"date":1389,"open":1390,"high":1391,"low":1390,"close":1392,"change":1393,"percent_change":197,"volume":1209,"transactions":9,"vwap":1392},"2026-02-02",73.34,73.49,73.418,0.288,{"date":1395,"open":1396,"high":1397,"low":1239,"close":1398,"change":1399,"percent_change":1400,"volume":882,"transactions":9,"vwap":1398},"2026-01-30",73.37,73.38,73.13,-0.35,-0.48,{"date":1402,"open":1403,"high":1404,"low":1262,"close":1404,"change":1405,"percent_change":660,"volume":1406,"transactions":9,"vwap":1404},"2026-01-29",73.264,73.48,-0.155,9900,{"date":1408,"open":1409,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":782,"volume":1413,"transactions":9,"vwap":1411},"2026-01-28",73.75,73.54,73.635,0.074,14700,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":796,"transactions":9,"vwap":1419},"2026-01-27",73.58,73.63,73.51,73.561,0.197,0.27,{"date":1423,"open":1424,"high":1404,"low":1424,"close":1425,"change":1426,"percent_change":206,"volume":1427,"transactions":9,"vwap":1425},"2026-01-26",73.33,73.364,0.144,5200,{"date":1429,"open":1430,"high":1396,"low":1431,"close":1432,"change":1433,"percent_change":782,"volume":1434,"transactions":9,"vwap":1432},"2026-01-23",73.07,72.915,73.22,0.076,13800,{"date":1436,"open":1437,"high":1438,"low":1359,"close":1439,"change":1440,"percent_change":273,"volume":1441,"transactions":9,"vwap":1439},"2026-01-22",73.16,73.21,73.144,0.218,17700,{"date":1443,"open":1444,"high":1445,"low":1444,"close":1445,"change":1446,"percent_change":427,"volume":1447,"transactions":9,"vwap":1445},"2026-01-21",72.48,72.926,0.466,29700,{"date":1449,"open":1450,"high":1451,"low":1326,"close":1208,"change":1452,"percent_change":1453,"volume":1033,"transactions":9,"vwap":1208},"2026-01-20",72.595,72.745,-0.622,-0.85,{"date":1455,"open":1456,"high":1457,"low":1456,"close":1458,"change":1459,"percent_change":146,"volume":927,"transactions":9,"vwap":1458},"2026-01-16",73.040001,73.12,73.082001,0.027,{"date":1461,"open":1432,"high":1462,"low":1263,"close":1463,"change":1464,"percent_change":410,"volume":1465,"transactions":9,"vwap":1463},"2026-01-15",73.31,73.055,0.062,21200,{"date":1467,"open":1355,"high":1355,"low":1256,"close":1468,"change":1469,"percent_change":1470,"volume":889,"transactions":9,"vwap":1468},"2026-01-14",72.993,-0.24,-0.33,{"date":1472,"open":1473,"high":1474,"low":1398,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-01-13",73.27,73.405,73.233,-0.046,-0.06,21900,{"date":1480,"open":1287,"high":1481,"low":1287,"close":1482,"change":1124,"percent_change":372,"volume":1483,"transactions":9,"vwap":1482},"2026-01-12",73.35,73.279,3400,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1487,"change":1489,"percent_change":1330,"volume":849,"transactions":9,"vwap":1487},"2026-01-09",72.95,73.242,72.93,0.302,{"date":1491,"open":1431,"high":1213,"low":1492,"close":1213,"change":1493,"percent_change":529,"volume":1169,"transactions":9,"vwap":1213},"2026-01-08",72.85,-0.097,{"date":1495,"open":1496,"high":1497,"low":1283,"close":1498,"change":1499,"percent_change":363,"volume":1305,"transactions":9,"vwap":1498},"2026-01-07",73.075996,73.185,73.037003,-0.039,{"date":1501,"open":1262,"high":1359,"low":1502,"close":1496,"change":1503,"percent_change":1330,"volume":1504,"transactions":9,"vwap":1496},"2026-01-06",72.9,0.296,15700,{"date":1506,"open":1507,"high":1283,"low":1244,"close":1244,"change":1508,"percent_change":1366,"volume":1509,"transactions":9,"vwap":1244},"2026-01-05",72.88,0.205,10700,{"date":1511,"open":1486,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1477,"volume":1265,"transactions":9,"vwap":1514},"2026-01-02",72.97,72.47,72.575,-0.045,{"date":1517,"open":1244,"high":1205,"low":1264,"close":1264,"change":1518,"percent_change":1519,"volume":830,"transactions":9,"vwap":1264},"2025-12-31",-0.228,-0.31,{"date":1521,"open":1214,"high":1240,"low":1214,"close":1522,"change":1523,"percent_change":550,"volume":876,"transactions":9,"vwap":1522},"2025-12-30",72.848,-0.061,{"date":1525,"open":1526,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":551,"volume":915,"transactions":9,"vwap":1528},"2025-12-29",72.951,72.845,72.909,-0.071,{"date":1531,"open":1486,"high":1532,"low":1486,"close":1327,"change":836,"percent_change":841,"volume":975,"transactions":9,"vwap":1327},"2025-12-26",73.0049973,{"date":1534,"open":1492,"high":1348,"low":1492,"close":1348,"change":782,"percent_change":76,"volume":915,"transactions":9,"vwap":1348},"2025-12-24",{"date":1536,"open":1256,"high":1537,"low":1256,"close":1215,"change":76,"percent_change":1538,"volume":896,"transactions":9,"vwap":1215},"2025-12-23",72.875,0.19,{"date":1540,"open":1541,"high":1256,"low":1541,"close":1542,"change":83,"percent_change":273,"volume":936,"transactions":9,"vwap":1542},"2025-12-22",72.685,72.72,{"date":1544,"open":1444,"high":1545,"low":1208,"close":1301,"change":187,"percent_change":131,"volume":1546,"transactions":9,"vwap":1301},"2025-12-19",72.52,4100,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1549,"change":197,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1549},"2025-12-18",72.17,72.25,72.059998,0.54,19300,{"date":1555,"open":1556,"high":1556,"low":1557,"close":1156,"change":1558,"percent_change":234,"volume":1008,"transactions":9,"vwap":1156},"2025-12-17",72.328,71.625,-0.45,{"date":1560,"open":1561,"high":1343,"low":1189,"close":1200,"change":76,"percent_change":1538,"volume":1119,"transactions":9,"vwap":1200},"2025-12-16",72.075996,{"date":1563,"open":1564,"high":1550,"low":1197,"close":1229,"change":1032,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1229},"2025-12-15",72.21,-0.15,8300,{"date":1568,"open":1197,"high":1569,"low":1197,"close":1569,"change":1570,"percent_change":769,"volume":876,"transactions":9,"vwap":1569},"2025-12-12",72.196,-0.438,{"date":1572,"open":1573,"high":1574,"low":1573,"close":1574,"change":1575,"percent_change":808,"volume":1576,"transactions":9,"vwap":1574},"2025-12-11",72.51,72.634,-0.052,1600,{"date":1578,"open":1328,"high":1579,"low":1580,"close":1579,"change":1581,"percent_change":273,"volume":861,"transactions":9,"vwap":1579},"2025-12-10",72.686,72.4,0.215,{"date":1583,"open":1198,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":146,"volume":867,"transactions":9,"vwap":1586},"2025-12-09",72.475,72.345,72.471,0.031,{"date":1589,"open":1590,"high":1590,"low":1344,"close":1321,"change":355,"percent_change":536,"volume":1119,"transactions":9,"vwap":1321},"2025-12-08",72.49,{"date":1592,"open":1301,"high":1593,"low":1301,"close":1593,"change":1594,"percent_change":1317,"volume":1595,"transactions":9,"vwap":1593},"2025-12-05",72.6,0.287,800,{"date":1597,"open":1234,"high":1598,"low":1200,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2025-12-04",72.32,72.313,-0.137,-0.19,4700,{"date":1604,"open":1605,"high":1320,"low":1605,"close":1320,"change":1606,"percent_change":1607,"volume":904,"transactions":9,"vwap":1320},"2025-12-03",72.31,0.188,0.26,{"date":1609,"open":1315,"high":1234,"low":1128,"close":1610,"change":1611,"percent_change":83,"volume":1008,"transactions":9,"vwap":1610},"2025-12-02",72.262,0.158,{"date":1613,"open":1183,"high":1200,"low":1614,"close":1615,"change":1616,"percent_change":477,"volume":896,"transactions":9,"vwap":1615},"2025-12-01",71.99,72.104,-0.021,{"date":1618,"open":1619,"high":1620,"low":1619,"close":1620,"change":1621,"percent_change":274,"volume":969,"transactions":9,"vwap":1620},"2025-11-28",71.95,72.125,0.271,{"date":1623,"open":1624,"high":1173,"low":1624,"close":1625,"change":1626,"percent_change":245,"volume":1209,"transactions":9,"vwap":1625},"2025-11-26",71.76,71.854,0.222,{"date":1628,"open":1629,"high":1630,"low":1629,"close":1630,"change":1631,"percent_change":1316,"volume":1048,"transactions":9,"vwap":1630},"2025-11-25",71.18,71.632,0.204,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1635,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1635},"2025-11-24",70.99,71.428,70.97,0.886,1.26,22100,{"date":1641,"open":1642,"high":1643,"low":1642,"close":1644,"change":1645,"percent_change":522,"volume":1008,"transactions":9,"vwap":1644},"2025-11-21",70.18,70.79,70.542,0.311,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1650,"change":1651,"percent_change":1652,"volume":1338,"transactions":9,"vwap":1650},"2025-11-20",71.585,71.64,70.231,-0.697,-0.98,{"date":1654,"open":1655,"high":1157,"low":1656,"close":1657,"change":1658,"percent_change":101,"volume":1139,"transactions":9,"vwap":1657},"2025-11-19",70.89,70.77,70.928,0.168,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1175,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1664},"2025-11-18",70.88,71.019997,70.56,70.76,-0.41,11900,{"date":1668,"open":1669,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":1399,"volume":809,"transactions":9,"vwap":1671},"2025-11-17",71.22,70.94,71.050003,-0.251,{"date":1674,"open":1675,"high":1676,"low":1675,"close":1677,"change":1678,"percent_change":783,"volume":1015,"transactions":9,"vwap":1677},"2025-11-14",70.8,71.503,71.301,0.091,{"date":1680,"open":1681,"high":1682,"low":1629,"close":1683,"change":1684,"percent_change":1685,"volume":1048,"transactions":9,"vwap":1683},"2025-11-13",71.365,71.38,71.21,-0.579,-0.81,{"date":1687,"open":1129,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1607,"volume":1692,"transactions":9,"vwap":1690},"2025-11-12",71.81,71.69,71.789,0.189,6600,{"date":1694,"open":1689,"high":1695,"low":1696,"close":1696,"change":1697,"percent_change":1293,"volume":1546,"transactions":9,"vwap":1696},"2025-11-11",71.89,71.6,-0.317,{"date":1699,"open":1700,"high":1336,"low":1689,"close":1701,"change":1702,"percent_change":737,"volume":1703,"transactions":9,"vwap":1701},"2025-11-10",71.84,71.917,0.662,43900,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":1601,"volume":983,"transactions":9,"vwap":1709},"2025-11-07",71.054001,71.265,70.895,71.255,-0.139,{"date":1712,"open":1700,"high":1700,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2025-11-06",71.34,71.394,-0.503,-0.7,21800,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1420,"percent_change":1421,"volume":1724,"transactions":9,"vwap":1723},"2025-11-05",71.53,72.029999,71.51,71.897,31800,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2025-11-04",71.765,71.832,71.677,71.7,-0.484,-0.67,39500,{"date":1735,"open":1343,"high":1164,"low":1736,"close":1737,"change":1738,"percent_change":146,"volume":1739,"transactions":9,"vwap":1737},"2025-11-03",72.11,72.184,0.026,21000,{"date":1741,"open":1128,"high":1200,"low":1742,"close":1743,"change":1744,"percent_change":1316,"volume":904,"transactions":9,"vwap":1743},"2025-10-31",72.026001,72.158,0.208,{"date":1746,"open":1747,"high":1748,"low":1619,"close":1619,"change":1749,"percent_change":468,"volume":1750,"transactions":9,"vwap":1619},"2025-10-30",72.18,72.215,-0.26,17800,{"date":1752,"open":1753,"high":1754,"low":1163,"close":1564,"change":1755,"percent_change":363,"volume":1756,"transactions":9,"vwap":1564},"2025-10-29",72.317,72.352,-0.035,62200,{"date":1758,"open":1564,"high":1759,"low":1549,"close":1760,"change":1761,"percent_change":1007,"volume":1762,"transactions":9,"vwap":1760},"2025-10-28",72.341,72.245,0.065,51600,{"date":1764,"open":1128,"high":1200,"low":1765,"close":1747,"change":1766,"percent_change":197,"volume":1767,"transactions":9,"vwap":1747},"2025-10-27",72.13,0.278,7000,{"date":1769,"open":1172,"high":1770,"low":1172,"close":1770,"change":1771,"percent_change":1025,"volume":927,"transactions":9,"vwap":1770},"2025-10-24",71.902,0.308,{"date":1773,"open":1774,"high":1689,"low":1775,"close":1776,"change":1071,"percent_change":1317,"volume":1777,"transactions":9,"vwap":1776},"2025-10-23",71.45,71.44,71.594,4500,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":1176,"volume":922,"transactions":9,"vwap":1783},"2025-10-22",71.412,71.43,71.16,71.308,-0.287,{"date":1786,"open":1787,"high":1788,"low":1787,"close":1789,"change":1790,"percent_change":311,"volume":1015,"transactions":9,"vwap":1789},"2025-10-21",71.49,71.61,71.595,-0.004,{"date":1792,"open":1793,"high":1794,"low":1793,"close":1795,"change":1025,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1795},"2025-10-20",71.555,71.615,71.599,0.6,1500,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1801,"change":1645,"percent_change":522,"volume":1803,"transactions":9,"vwap":1801},"2025-10-17",70.908,71.169,70.82,93500,{"date":1805,"open":1806,"high":1806,"low":1807,"close":1808,"change":679,"percent_change":354,"volume":1345,"transactions":9,"vwap":1808},"2025-10-16",71.12,70.7,70.858,{"date":1810,"open":1811,"high":1811,"low":1812,"close":1670,"change":1813,"percent_change":994,"volume":1814,"transactions":9,"vwap":1670},"2025-10-15",71.36,70.73,0.079,12800,{"date":1816,"open":1817,"high":1818,"low":1817,"close":1819,"change":1820,"percent_change":1821,"volume":1202,"transactions":9,"vwap":1819},"2025-10-14",70.46,71.097,70.861,-0.195,-0.27,{"date":1823,"open":1824,"high":1825,"low":1675,"close":1826,"change":1827,"percent_change":737,"volume":1828,"transactions":9,"vwap":1826},"2025-10-13",70.86,71.099998,71.056,0.657,8700,{"date":1830,"open":1831,"high":1831,"low":1832,"close":1832,"change":1833,"percent_change":1834,"volume":1345,"transactions":9,"vwap":1832},"2025-10-10",71.469,70.399,-1.014,-1.42,{"date":1836,"open":1837,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":802,"volume":1576,"transactions":9,"vwap":1839},"2025-10-09",71.478,71.25,71.413,-0.017,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1781,"change":1421,"percent_change":274,"volume":1546,"transactions":9,"vwap":1781},"2025-10-08",71.332,71.476,71.28,{"date":1847,"open":1848,"high":1838,"low":1782,"close":1782,"change":1849,"percent_change":1175,"volume":915,"transactions":9,"vwap":1782},"2025-10-07",71.244,-0.205,{"date":1851,"open":1852,"high":1775,"low":1853,"close":1681,"change":1854,"percent_change":83,"volume":1602,"transactions":9,"vwap":1681},"2025-10-06",71.401,71.3,0.156,{"date":1856,"open":1857,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":829,"volume":1048,"transactions":9,"vwap":1859},"2025-10-03",71.42,71.161,71.209,-0.102,{"date":1862,"open":1682,"high":1682,"low":1863,"close":1864,"change":1865,"percent_change":76,"volume":830,"transactions":9,"vwap":1864},"2025-10-02",71.17,71.311,0.101,{"date":1867,"open":1868,"high":1869,"low":1824,"close":1683,"change":1870,"percent_change":76,"volume":1871,"transactions":9,"vwap":1683},"2025-10-01",70.96,71.258,0.103,8400,{"date":1873,"open":1655,"high":1874,"low":1655,"close":1874,"change":1875,"percent_change":410,"volume":1056,"transactions":9,"vwap":1874},"2025-09-30",71.107,0.057,{"date":1877,"open":1878,"high":1879,"low":1868,"close":1671,"change":1880,"percent_change":1538,"volume":1546,"transactions":9,"vwap":1671},"2025-09-29",71.010002,71.13,0.132,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":590,"volume":1015,"transactions":9,"vwap":1886},"2025-09-26",70.819,70.942,70.66,70.918,0.258,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1885,"change":1893,"percent_change":1323,"volume":1894,"transactions":9,"vwap":1885},"2025-09-25",70.48,70.772,70.47,-0.127,8200,{"date":1896,"open":1897,"high":1897,"low":1885,"close":1898,"change":1899,"percent_change":829,"volume":1602,"transactions":9,"vwap":1898},"2025-09-24",70.87,70.787,-0.099,{"date":1901,"open":1662,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":1665,"volume":904,"transactions":9,"vwap":1904},"2025-09-23",71.033997,70.81,70.886,-0.294,{"date":1907,"open":1908,"high":1629,"low":1908,"close":1629,"change":1909,"percent_change":1910,"volume":809,"transactions":9,"vwap":1629},"2025-09-22",70.98,0.177,0.25,{"date":1912,"open":1913,"high":1914,"low":1903,"close":1914,"change":1915,"percent_change":224,"volume":899,"transactions":9,"vwap":1914},"2025-09-19",70.85,71.0029984,0.163,{"date":1917,"open":1918,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":273,"volume":1119,"transactions":9,"vwap":1920},"2025-09-18",70.91,70.835,70.84,0.211,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":1928,"percent_change":841,"volume":1929,"transactions":9,"vwap":1927},"2025-09-17",70.59,70.975,70.42,70.629,0.024,45000,{"date":1931,"open":1675,"high":1675,"low":1932,"close":1933,"change":1755,"percent_change":363,"volume":854,"transactions":9,"vwap":1933},"2025-09-16",70.57,70.605,{"date":1935,"open":1936,"high":1937,"low":1936,"close":1938,"change":1939,"percent_change":67,"volume":1940,"transactions":9,"vwap":1938},"2025-09-15",70.55,70.69,70.64,0.149,83500,{"date":1942,"open":1943,"high":1944,"low":1943,"close":1945,"change":1946,"percent_change":205,"volume":904,"transactions":9,"vwap":1945},"2025-09-12",70.376,70.58,70.491,0.112,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":1953,"percent_change":1607,"volume":1954,"transactions":9,"vwap":1952},"2025-09-11",70.39,70.479,70.33,70.379,0.186,18900,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":311,"volume":1962,"transactions":9,"vwap":1960},"2025-09-10",70.38,70.4,70.089996,70.193,-0.009,21300,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":1969,"percent_change":848,"volume":1970,"transactions":9,"vwap":1968},"2025-09-09",70.2,70.209,70.099998,70.202,0.122,1100,{"date":1972,"open":1973,"high":1973,"low":404,"close":1974,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1974},"2025-09-08",70.25,70.080002,0.61,0.88,9700,{"date":1979,"open":1980,"high":1980,"low":1981,"close":1981,"change":1982,"percent_change":700,"volume":1194,"transactions":9,"vwap":1981},"2025-09-05",70.28,69.47,-0.413,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1986,"change":1988,"percent_change":1095,"volume":953,"transactions":9,"vwap":1986},"2025-09-04",69.646,69.883,69.549,0.348,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":187,"volume":1602,"transactions":9,"vwap":1994},"2025-09-03",69.5,69.57,69.33,69.535,0.232,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":2002,"percent_change":660,"volume":1553,"transactions":9,"vwap":2001},"2025-09-02",69,69.34,68.93,69.303,-0.147,{"date":2004,"open":1992,"high":2005,"low":2006,"close":2007,"change":2008,"percent_change":1732,"volume":896,"transactions":9,"vwap":2007},"2025-08-29",69.61,69.38,69.45,-0.465,{"date":2010,"open":2011,"high":2012,"low":2011,"close":2013,"change":2014,"percent_change":274,"volume":889,"transactions":9,"vwap":2013},"2025-08-28",69.73,69.95,69.915,0.265,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":153,"percent_change":2021,"volume":953,"transactions":9,"vwap":2020},"2025-08-27",69.644,69.78,69.6,69.65,0.8,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2026,"change":2027,"percent_change":345,"volume":2028,"transactions":9,"vwap":2026},"2025-08-26",69.51,69.66,69.099998,-0.452,28100,{"date":2030,"open":2031,"high":2032,"low":2024,"close":2033,"change":2034,"percent_change":841,"volume":2035,"transactions":9,"vwap":2033},"2025-08-25",69.54,69.689,69.552,0.022,62400,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":96,"percent_change":2042,"volume":919,"transactions":9,"vwap":2041},"2025-08-22",69.17,69.71,69.11,69.53,0.77,{"date":2044,"open":2045,"high":2046,"low":2000,"close":1998,"change":2047,"percent_change":1470,"volume":2048,"transactions":9,"vwap":1998},"2025-08-21",69.12,69.16,-0.225,6900,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2052,"change":2054,"percent_change":355,"volume":2048,"transactions":9,"vwap":2052},"2025-08-20",69.18,69.225,68.79,-0.113,{"date":2056,"open":2025,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":610,"volume":1033,"transactions":9,"vwap":2059},"2025-08-19",69.75,69.297,69.338,-0.552,{"date":2062,"open":2020,"high":2063,"low":2020,"close":2063,"change":2064,"percent_change":76,"volume":2065,"transactions":9,"vwap":2063},"2025-08-18",69.89,0.098,13700,{"date":2067,"open":2057,"high":2068,"low":2011,"close":2069,"change":2070,"percent_change":1047,"volume":896,"transactions":9,"vwap":2069},"2025-08-15",69.83,69.792,-0.142,{"date":2072,"open":2012,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":311,"volume":796,"transactions":9,"vwap":2075},"2025-08-14",70.029999,69.806,69.934,-0.005,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":2083,"percent_change":373,"volume":2084,"transactions":9,"vwap":2082},"2025-08-13",70.11,70.12,69.82,69.939,0.039,10800,{"date":2086,"open":2005,"high":2087,"low":2005,"close":2087,"change":2088,"percent_change":427,"volume":803,"transactions":9,"vwap":2087},"2025-08-12",69.9,0.445,{"date":2090,"open":2091,"high":2011,"low":2092,"close":2093,"change":2094,"percent_change":354,"volume":1202,"transactions":9,"vwap":2093},"2025-08-11",69.63,69.4,69.455,-0.085,{"date":2096,"open":2097,"high":2005,"low":2097,"close":2031,"change":83,"percent_change":292,"volume":1186,"transactions":9,"vwap":2031},"2025-08-08",69.25,{"date":2099,"open":1981,"high":1981,"low":2026,"close":2100,"change":729,"percent_change":83,"volume":2101,"transactions":9,"vwap":2100},"2025-08-07",69.32,14500,{"date":2103,"open":2104,"high":2105,"low":2104,"close":2038,"change":197,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2038},"2025-08-06",68.815,69.23,0.57,25300,{"date":2109,"open":2110,"high":2110,"low":2111,"close":2112,"change":1469,"percent_change":1399,"volume":1252,"transactions":9,"vwap":2112},"2025-08-05",69.089996,68.69,68.78,{"date":2114,"open":2115,"high":2116,"low":2115,"close":2116,"change":1076,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2116},"2025-08-04",68.64,69.019997,0.95,23500,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2124},"2025-08-01",68.5,68.94,68.22,68.37,-0.576,-0.84,29600,{"date":2129,"open":1999,"high":2130,"low":2131,"close":2132,"change":2133,"percent_change":875,"volume":2134,"transactions":9,"vwap":2132},"2025-07-31",69.35,68.87,68.946,-0.174,135600,{"date":2136,"open":2026,"high":2137,"low":2138,"close":2045,"change":1007,"percent_change":783,"volume":1666,"transactions":9,"vwap":2045},"2025-07-30",69.216,69.010002,{"date":2140,"open":2141,"high":2142,"low":2138,"close":2143,"change":2144,"percent_change":1565,"volume":2145,"transactions":9,"vwap":2143},"2025-07-29",69.15,69.27,69.029999,-0.104,15300,{"date":2147,"open":2110,"high":2046,"low":2116,"close":2148,"change":2149,"percent_change":67,"volume":1381,"transactions":9,"vwap":2148},"2025-07-28",69.134,0.146,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":940,"volume":2157,"transactions":9,"vwap":2155},"2025-07-25",68.97,69.080002,68.88,68.988,0.048,27500,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2122,"change":940,"percent_change":782,"volume":730,"transactions":9,"vwap":2122},"2025-07-24",68.85,68.99,68.805,{"date":2164,"open":2165,"high":2131,"low":2166,"close":2131,"change":76,"percent_change":206,"volume":2167,"transactions":9,"vwap":2131},"2025-07-23",68.624,68.549,46500,{"date":2169,"open":2170,"high":2104,"low":2171,"close":2172,"change":354,"percent_change":106,"volume":2173,"transactions":9,"vwap":2172},"2025-07-22",68.81,68.545,68.73,59700,{"date":2175,"open":2176,"high":2177,"low":2176,"close":2160,"change":1538,"percent_change":1366,"volume":2178,"transactions":9,"vwap":2160},"2025-07-21",68.67,68.95,137100,{"date":2180,"open":2181,"high":2181,"low":2182,"close":2183,"change":881,"percent_change":881,"volume":2184,"transactions":9,"vwap":2183},"2025-07-18",68.72,68.51,68.66,13300,{"date":2186,"open":2187,"high":2111,"low":2188,"close":2189,"change":224,"percent_change":75,"volume":2190,"transactions":9,"vwap":2189},"2025-07-17",68.43,68.4,68.65,47900,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":881,"percent_change":881,"volume":2197,"transactions":9,"vwap":2196},"2025-07-16",68.33,68.44,68.089996,68.42,42400,{"date":2199,"open":2200,"high":2200,"low":2124,"close":2201,"change":952,"percent_change":952,"volume":2202,"transactions":9,"vwap":2201},"2025-07-15",68.6,68.41,899300,{"date":2204,"open":2205,"high":2201,"low":2206,"close":2201,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2201},"2025-07-14",68.18,68.071999,0.085,0.12,136200,{"date":2211,"open":2212,"high":2124,"low":2212,"close":2213,"change":835,"percent_change":836,"volume":2214,"transactions":9,"vwap":2213},"2025-07-11",68.12,68.325,69900,{"date":2216,"open":2217,"high":2217,"low":2218,"close":2219,"change":795,"percent_change":372,"volume":2220,"transactions":9,"vwap":2219},"2025-07-10",68.47,68.07,68.31,48100,{"date":2222,"open":2123,"high":2188,"low":2223,"close":2224,"change":2225,"percent_change":1316,"volume":2226,"transactions":9,"vwap":2224},"2025-07-09",68.106,68.275,0.195,51700,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2229,"change":836,"percent_change":841,"volume":2232,"transactions":9,"vwap":2229},"2025-07-08",68.080002,68.168,67.89,916100,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":2239,"percent_change":529,"volume":2240,"transactions":9,"vwap":2238},"2025-07-07",68.15,68.19,67.91,68.059998,-0.09,68500,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2235,"change":1007,"percent_change":783,"volume":2246,"transactions":9,"vwap":2235},"2025-07-03",68.11,68.28,68.042,54000,{"date":2248,"open":2249,"high":2218,"low":2250,"close":2238,"change":1910,"percent_change":590,"volume":2251,"transactions":9,"vwap":2238},"2025-07-02",67.72,67.7,321100,{"date":2253,"open":2231,"high":2254,"low":2255,"close":2256,"change":875,"percent_change":264,"volume":2257,"transactions":9,"vwap":2256},"2025-07-01",67.96,67.51,67.81,190400,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2238,"change":162,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2238},"2025-06-30",67.99,68.13,67.67,0.71,436700,{"date":2266,"open":2267,"high":2249,"low":2268,"close":2269,"change":2270,"percent_change":90,"volume":2271,"transactions":9,"vwap":2269},"2025-06-27",67.64,67.059998,67.58,0.341,19100,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2277},"2025-06-26",66.96,67.26,66.939,67.239,0.639,0.96,22900,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":146,"percent_change":373,"volume":1345,"transactions":9,"vwap":2286},"2025-06-25",66.69,66.78,66.49,66.6,{"date":2288,"open":2289,"high":2290,"low":2289,"close":2290,"change":2291,"percent_change":2292,"volume":1209,"transactions":9,"vwap":2290},"2025-06-24",66.089996,66.56,1.072,1.64,{"date":2294,"open":2295,"high":2296,"low":2295,"close":2296,"change":2297,"percent_change":670,"volume":830,"transactions":9,"vwap":2296},"2025-06-23",64.8,65.488,0.699,{"date":2299,"open":2300,"high":2300,"low":2301,"close":2302,"change":2303,"percent_change":2304,"volume":919,"transactions":9,"vwap":2302},"2025-06-20",65.44,64.75,64.789,-0.278,-0.43,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":2311,"percent_change":255,"volume":1160,"transactions":9,"vwap":2310},"2025-06-18",65.22,65.49,65,65.067001,-0.023,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":2318,"percent_change":2319,"volume":885,"transactions":9,"vwap":2317},"2025-06-17",65.36,65.625,65.050003,65.089996,-0.58,-0.88,{"date":2321,"open":2322,"high":2323,"low":2322,"close":2324,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2324},"2025-06-16",65.25,65.845,65.67,0.826,1.27,8900,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2332,"change":2333,"percent_change":2334,"volume":861,"transactions":9,"vwap":2332},"2025-06-13",65.11,65.43,64.844,-0.806,-1.23,{"date":2336,"open":2331,"high":2337,"low":2331,"close":2338,"change":1538,"percent_change":1316,"volume":2339,"transactions":9,"vwap":2338},"2025-06-12",65.76,65.65,8000,{"date":2341,"open":2342,"high":2342,"low":2343,"close":2344,"change":2345,"percent_change":420,"volume":2346,"transactions":9,"vwap":2344},"2025-06-11",65.84,65.33,65.46,-0.198,12100,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2350,"change":2352,"percent_change":1304,"volume":915,"transactions":9,"vwap":2350},"2025-06-10",65.38,65.658,65.37,0.367,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":2359,"percent_change":48,"volume":2360,"transactions":9,"vwap":2358},"2025-06-09",65.17,65.42,65.16,65.291,0.118,16400,{"date":2362,"open":2363,"high":2364,"low":2309,"close":2365,"change":1184,"percent_change":117,"volume":2366,"transactions":9,"vwap":2365},"2025-06-06",65.29,65.32,65.173,54100,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":2373,"percent_change":402,"volume":1112,"transactions":9,"vwap":2372},"2025-06-05",65.010002,65.27,64.49,64.59,-0.485,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2377,"change":2379,"percent_change":101,"volume":849,"transactions":9,"vwap":2377},"2025-06-04",64.99,65.074997,64.95,0.157,{"date":2381,"open":2382,"high":2383,"low":2372,"close":2384,"change":2385,"percent_change":2263,"volume":2386,"transactions":9,"vwap":2384},"2025-06-03",64.6,65.025002,64.918,0.455,6200,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":2393,"percent_change":122,"volume":885,"transactions":9,"vwap":2392},"2025-06-02",63.94,64.485,63.77,64.463,0.303,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2397,"change":255,"percent_change":1477,"volume":1777,"transactions":9,"vwap":2397},"2025-05-30",64.019997,64.16,63.41,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":2405,"percent_change":1538,"volume":936,"transactions":9,"vwap":2404},"2025-05-29",64.111,64.22,63.99,64.2,0.121,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2410,"change":2411,"percent_change":1601,"volume":745,"transactions":9,"vwap":2410},"2025-05-28",64.33,64.37,64.079002,-0.121,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2404,"change":2117,"percent_change":570,"volume":2417,"transactions":9,"vwap":2404},"2025-05-27",63.74,64.25,63.63,64300,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":1175,"percent_change":2424,"volume":953,"transactions":9,"vwap":2423},"2025-05-23",62.98,63.36,62.95,63.25,-0.46,{"date":2426,"open":2427,"high":2428,"low":2427,"close":2429,"change":841,"percent_change":372,"volume":2430,"transactions":9,"vwap":2429},"2025-05-22",63.44,63.87,63.54,37900,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":690,"percent_change":486,"volume":2437,"transactions":9,"vwap":2436},"2025-05-21",63.83,64.323,63.39,63.51,26100,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":2444,"percent_change":1749,"volume":2445,"transactions":9,"vwap":2443},"2025-05-20",64.050003,64.28,63.86,64.083,-0.167,44900,{"date":2447,"open":2436,"high":2415,"low":2436,"close":2415,"change":2448,"percent_change":782,"volume":2449,"transactions":9,"vwap":2415},"2025-05-19",0.061,52700,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2453,"change":2455,"percent_change":1168,"volume":922,"transactions":9,"vwap":2453},"2025-05-16",64.0019989,64.189,63.85,0.289,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":2462,"percent_change":550,"volume":2463,"transactions":9,"vwap":2461},"2025-05-15",63.775,64.11,63.695,63.9,-0.049,12500,{"date":2465,"open":2466,"high":2467,"low":2391,"close":2468,"change":2469,"percent_change":122,"volume":2470,"transactions":9,"vwap":2468},"2025-05-14",63.84,63.98,63.949,0.299,20000,{"date":2472,"open":2473,"high":2474,"low":2473,"close":2475,"change":2263,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2475},"2025-05-13",63.22,63.89,63.65,1.13,38000,{"date":2479,"open":2480,"high":2480,"low":2481,"close":2482,"change":2483,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2482},"2025-05-12",62.998,62.51,62.94,1.603,2.61,32500,{"date":2487,"open":2488,"high":2488,"low":2489,"close":2490,"change":2491,"percent_change":-6,"volume":1871,"transactions":9,"vwap":2490},"2025-05-09",61.65,61.18,61.337,-0.003,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":2498,"percent_change":1083,"volume":2499,"transactions":9,"vwap":2497},"2025-05-08",61.19,61.69,61.14,61.34,0.361,23900,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2503,"change":1691,"percent_change":245,"volume":1209,"transactions":9,"vwap":2503},"2025-05-07",60.79,60.979,60.58,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2502,"change":2510,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2502},"2025-05-06",60.74,60.96,60.62,-0.417,-0.68,21500,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":2519,"percent_change":1293,"volume":1312,"transactions":9,"vwap":2518},"2025-05-05",61.27,61.32,61.16,61.207,-0.271,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":2526,"percent_change":2527,"volume":1056,"transactions":9,"vwap":2525},"2025-05-02",61.41,61.605,61.31,61.478,0.558,0.92,{"date":2529,"open":2530,"high":2497,"low":2531,"close":2531,"change":2532,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2531},"2025-05-01",61.037998,60.92,0.49,0.81,29500,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":1515,"percent_change":808,"volume":2541,"transactions":9,"vwap":2540},"2025-04-30",59.95,60.505,59.85,60.43,22200,{"date":2543,"open":2544,"high":2545,"low":2544,"close":2546,"change":2547,"percent_change":848,"volume":2548,"transactions":9,"vwap":2546},"2025-04-29",60.15,60.54,60.475,0.105,13200,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2552,"change":2554,"percent_change":1538,"volume":896,"transactions":9,"vwap":2552},"2025-04-28",59.97,60.37,59.84,0.113,{"date":2556,"open":2557,"high":2558,"low":2557,"close":2558,"change":2559,"percent_change":1025,"volume":1077,"transactions":9,"vwap":2558},"2025-04-25",59.91,60.257,0.257,{"date":177,"open":173,"high":2561,"low":173,"close":2561,"change":2562,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2561},60,0.419,0.7,12000]