[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-UAUG":3,"homepage-market-summary":25,"stock-historical-UAUG":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"UAUG","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Innovator U.S. Equity Ultra Buffer ETF - August","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":14,"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},43.29,43.35,43.37,43.27,-0.06,-0.14,4415.6022,43.4799,38.695,24686.03746596016,96,1804,{"status":26,"indices":27,"watchlist":71,"sectors":93,"benchmarks":148},"success",[28,36,43,50,57,64],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":34,"sparkline":56,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":34,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":11,"sparkline":70,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":34,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":34,"sparkline":92,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[94,99,104,109,114,119,124,128,133,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":34},"Technology","XLK",-1.79,197.78,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.89,54.23,{"name":105,"etf":106,"change":107,"price":108,"is_up":34},"Healthcare","XLV",-0.39,168.16,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",2.97,65.24,{"name":125,"etf":126,"change":68,"price":127,"is_up":11},"Industrials","XLI",168.4,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Materials","XLB",0.59,49.27,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":139,"etf":140,"change":141,"price":142,"is_up":34},"Utilities","XLU",-0.19,41.07,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Comm Services","XLC",0.73,112.07,[149,154,159,164],{"ticker":150,"name":151,"price":152,"change":153,"is_up":34},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":155,"name":156,"price":157,"change":158,"is_up":34},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":160,"name":161,"price":162,"change":163,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":165,"name":166,"price":167,"change":168,"is_up":34},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":179},365,1,1000,{"period_high":20,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":13,"start_date":178,"end_date":5},34,27673,10100795.403956,25.93,"2025-04-28",[180,183,191,200,210,221,230,239,250,261,269,278,286,296,307,314,324,333,341,348,356,365,373,381,389,400,407,412,420,426,432,439,446,456,463,468,473,480,490,498,504,511,518,528,536,541,546,554,565,574,583,592,600,610,619,627,634,640,647,653,660,667,675,682,688,693,698,705,709,715,721,727,734,741,747,753,760,764,769,775,779,786,792,799,806,812,817,823,829,836,841,847,852,855,861,866,870,877,884,888,894,900,906,911,917,923,930,936,941,948,956,961,968,974,981,987,989,995,1001,1008,1013,1018,1023,1028,1035,1041,1048,1057,1064,1071,1078,1083,1090,1099,1103,1109,1115,1122,1129,1134,1141,1145,1150,1157,1164,1169,1175,1181,1189,1195,1201,1207,1213,1220,1225,1231,1236,1241,1247,1252,1256,1260,1265,1271,1276,1281,1284,1289,1294,1299,1305,1310,1315,1320,1325,1328,1332,1334,1337,1340,1343,1347,1354,1361,1363,1365,1368,1372,1377,1380,1384,1387,1392,1397,1401,1404,1408,1412,1416,1419,1423,1427,1430,1435,1437,1443,1446,1450,1454,1457,1462,1467,1474,1476,1480,1486,1491,1496,1502,1509,1516,1520,1524,1529,1536,1540,1548,1555,1562,1568,1574,1580,1583,1588,1594,1600,1604,1606,1610,1614,1620,1624,1631,1636,1641,1647,1653,1658,1665,1671,1678,1682,1688,1691,1697,1702,1707,1711,1715,1719,1725,1732,1739,1744,1747,1750,1756,1762,1766,1771,1774,1778,1784,1788,1793,1801,1807,1813,1820,1825,1829,1834,1841,1846,1850,1856,1862,1868,1875,1882,1888,1894,1901,1908,1912,1918,1925,1932,1940,1947,1951,1957,1961,1965,1968,1973,1979,1985,1991,1996,2001,2008,2015,2019,2024,2029,2036,2044,2053,2058,2064,2070,2075,2081,2088,2094,2101,2107,2112,2118,2125,2131,2138,2142,2150,2157,2162,2168,2173,2179,2184,2191,2196,2201,2207,2213,2219,2224,2232,2240,2245,2249,2253,2259,2266,2272,2279,2286,2293,2299,2306,2311,2316,2319,2325],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":181,"vwap":182},49,43.3268,{"date":184,"open":13,"high":185,"low":13,"close":14,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-07",43.439,0.01,0.02,5729.9285,83,43.3719,{"date":192,"open":193,"high":20,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-06",43.385,43.34,0.0753,0.17,13032.2324,109,43.4213,{"date":201,"open":202,"high":15,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-05",43.2699,43.205,43.2647,0.13,0.3,3892.8543,64,43.2908,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-02",43.15,43.2499,43.09,43.1347,0.1447,0.34,7424.8543,130,43.1624,{"date":222,"open":214,"high":214,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-01",42.88,42.99,0.0222,0.05,6903.5657,72,42.9838,{"date":231,"open":232,"high":212,"low":233,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-30",43.045,42.9678,0.0278,0.06,14985.383778,120,43.0444,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-29",42.93,43.0355,42.92,42.94,-0.1,-0.23,5775.3487,79,42.9667,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-28",43.035,43.08,42.98,43.04,-0.16,-0.37,8928.383778,73,43.0195,{"date":262,"open":263,"high":264,"low":263,"close":264,"change":163,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-25",43.05,43.2,0.28,6150.1971,47,43.1128,{"date":270,"open":271,"high":272,"low":273,"close":253,"change":274,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-24",43,43.0828,42.95,0,11421.3681,132,43.0167,{"date":279,"open":280,"high":280,"low":281,"close":253,"change":282,"percent_change":107,"volume":283,"transactions":284,"vwap":285},"2026-09-23",43.155,42.96,-0.17,9872.0462,128,43.0681,{"date":287,"open":288,"high":289,"low":290,"close":289,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-22",43.24,43.25,43.14,0.04,0.09,12554.4161,86,43.2011,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-21",43.11,43.2299,43.0101,43.21,0.29,0.68,50254.8164,269,43.1066,{"date":308,"open":309,"high":309,"low":310,"close":243,"change":186,"percent_change":187,"volume":311,"transactions":312,"vwap":313},"2026-09-18",42.97,42.78,78523.8164,227,42.8617,{"date":315,"open":316,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-17",43.01,42.8,42.91,0.26,0.61,14578.8972,82,42.862,{"date":325,"open":326,"high":326,"low":327,"close":328,"change":329,"percent_change":141,"volume":330,"transactions":331,"vwap":332},"2026-09-16",42.84,42.52,42.65,-0.08,16550.3568,87,42.779,{"date":334,"open":335,"high":335,"low":336,"close":337,"change":245,"percent_change":246,"volume":338,"transactions":339,"vwap":340},"2026-09-15",42.81,42.7,42.73,12820.3568,156,42.7498,{"date":342,"open":343,"high":344,"low":343,"close":345,"change":245,"percent_change":246,"volume":346,"transactions":294,"vwap":347},"2026-09-14",42.74,42.8999,42.83,15757.3568,42.8152,{"date":349,"open":281,"high":224,"low":350,"close":241,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-11",42.8301,0.18,0.42,6818.3568,74,42.9223,{"date":357,"open":358,"high":359,"low":328,"close":360,"change":18,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-10",42.71,42.79,42.75,-0.33,25750.318,151,42.7074,{"date":366,"open":367,"high":241,"low":359,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":294,"vwap":372},"2026-09-09",42.85,42.89,-0.09,-0.21,10066.7618,42.8675,{"date":374,"open":254,"high":375,"low":376,"close":254,"change":377,"percent_change":370,"volume":378,"transactions":379,"vwap":380},"2026-09-08",43.029,42.9455,-0.0905,10965.0138,111,42.9836,{"date":382,"open":383,"high":212,"low":383,"close":384,"change":385,"percent_change":370,"volume":386,"transactions":387,"vwap":388},"2026-09-04",42.87,43.0705,-0.0895,6658.71276,57,43.0707,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-03",43.0699,43.18,42.963257,43.16,0.25,0.58,37381.4936,140,43.0912,{"date":401,"open":368,"high":309,"low":310,"close":318,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-02",0.07,0.16,15167.2626,142,42.9149,{"date":408,"open":367,"high":318,"low":359,"close":326,"change":18,"percent_change":361,"volume":409,"transactions":410,"vwap":411},"2026-09-01",16227.2626,77,42.8374,{"date":413,"open":414,"high":224,"low":415,"close":254,"change":168,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-31",42.9,42.875,-0.07,31521.2204,184,42.9345,{"date":421,"open":255,"high":422,"low":414,"close":316,"change":168,"percent_change":416,"volume":423,"transactions":424,"vwap":425},"2026-08-28",43.1099,11238.9161,158,42.9922,{"date":427,"open":214,"high":214,"low":428,"close":255,"change":163,"percent_change":265,"volume":429,"transactions":430,"vwap":431},"2026-08-27",42.9303,17752.6421,80,43.031,{"date":433,"open":318,"high":434,"low":367,"close":243,"change":435,"percent_change":62,"volume":436,"transactions":437,"vwap":438},"2026-08-26",42.965,-0.02,32999.9161,157,42.894,{"date":440,"open":254,"high":254,"low":345,"close":244,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-25",0.08,0.19,16546.9161,121,42.8904,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":62,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-24",42.8093,42.899,42.7624,42.86,-0.12,16020.486,98,42.8492,{"date":457,"open":223,"high":458,"low":459,"close":318,"change":402,"percent_change":403,"volume":460,"transactions":461,"vwap":462},"2026-08-21",42.94443,42.856,27963.2085,155,42.9069,{"date":464,"open":243,"high":244,"low":465,"close":326,"change":256,"percent_change":257,"volume":466,"transactions":237,"vwap":467},"2026-08-20",42.815,17779.1158,42.9104,{"date":469,"open":281,"high":470,"low":273,"close":271,"change":226,"percent_change":163,"volume":471,"transactions":219,"vwap":472},"2026-08-19",43.03,1197537.347287,43.0189,{"date":474,"open":475,"high":281,"low":475,"close":273,"change":476,"percent_change":477,"volume":478,"transactions":312,"vwap":479},"2026-08-18",42.905,-0.105,-0.24,32267.1158,42.9461,{"date":481,"open":482,"high":422,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-17",43.1,43.02,43.055,-0.065,-0.15,86548.116,574,43.0592,{"date":491,"open":492,"high":492,"low":493,"close":494,"change":435,"percent_change":62,"volume":495,"transactions":496,"vwap":497},"2026-08-14",43.23,43.06,43.12,31735.8118,326,43.1197,{"date":499,"open":288,"high":288,"low":483,"close":290,"change":500,"percent_change":319,"volume":501,"transactions":502,"vwap":503},"2026-08-13",0.11,43991.9316,219,43.0899,{"date":505,"open":301,"high":301,"low":506,"close":470,"change":235,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-12",42.996,0.14,53257.908377,319,43.0351,{"date":512,"open":392,"high":392,"low":513,"close":309,"change":514,"percent_change":329,"volume":515,"transactions":516,"vwap":517},"2026-08-11",42.945,-0.035,21878.062473,170,42.9999,{"date":519,"open":255,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-10",43.0799,42.9763,43.005,-0.0037,-0.01,19858.5368,180,43.0224,{"date":529,"open":470,"high":530,"low":243,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":271},"2026-08-07",43.0399,43.0087,0.0987,0.23,27325.5368,133,{"date":537,"open":309,"high":309,"low":383,"close":318,"change":168,"percent_change":416,"volume":538,"transactions":539,"vwap":540},"2026-08-06",57451.8008,360,42.9173,{"date":542,"open":290,"high":392,"low":241,"close":244,"change":274,"percent_change":274,"volume":543,"transactions":544,"vwap":545},"2026-08-05",37743.9368,220,42.9774,{"date":547,"open":360,"high":254,"low":548,"close":244,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-04",42.715,0.282,0.66,64158.9084,251,42.8946,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-03",42.48,42.66,42.435,42.658,0.208,0.49,152687.211403,657,42.6036,{"date":566,"open":567,"high":568,"low":569,"close":568,"change":292,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-07-31",42.4,42.45,42.34,0.21,217508,482,42.3843,{"date":575,"open":569,"high":576,"low":577,"close":578,"change":579,"percent_change":500,"volume":580,"transactions":581,"vwap":582},"2026-07-30",42.379,42.33,42.36,0.045,17137.863,146,42.3535,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":186,"volume":590,"transactions":410,"vwap":591},"2026-07-29",42.31,42.35,42.3,42.315,0.005,8967.64,42.3352,{"date":593,"open":594,"high":577,"low":594,"close":585,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-28",42.28,-0.015,-0.04,6948.292,60,42.3164,{"date":601,"open":602,"high":577,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-27",42.32,42.2804,42.325,0.0632,0.15,5814,51,42.3014,{"date":611,"open":612,"high":587,"low":613,"close":614,"change":615,"percent_change":235,"volume":616,"transactions":617,"vwap":618},"2026-07-24",42.27,42.26,42.2618,0.027,5960,63,42.2767,{"date":620,"open":612,"high":612,"low":621,"close":622,"change":623,"percent_change":486,"volume":624,"transactions":625,"vwap":626},"2026-07-23",42.22,42.2348,-0.0652,15504,65,42.2274,{"date":628,"open":629,"high":587,"low":629,"close":587,"change":630,"percent_change":291,"volume":631,"transactions":632,"vwap":633},"2026-07-22",42.23,0.0154,15409,68,42.2868,{"date":635,"open":636,"high":636,"low":636,"close":636,"change":637,"percent_change":507,"volume":617,"transactions":638,"vwap":639},"2026-07-21",42.2846,0.0596,16,42.2838,{"date":641,"open":642,"high":612,"low":621,"close":643,"change":644,"percent_change":291,"volume":645,"transactions":632,"vwap":646},"2026-07-20",42.24,42.225,0.015,7516,42.2261,{"date":648,"open":649,"high":650,"low":649,"close":650,"change":168,"percent_change":416,"volume":651,"transactions":174,"vwap":652},"2026-07-17",42.2001,42.21,1261,42.2086,{"date":654,"open":613,"high":655,"low":629,"close":642,"change":656,"percent_change":168,"volume":657,"transactions":658,"vwap":659},"2026-07-16",42.2644,-0.0107,6381,30,42.2551,{"date":661,"open":621,"high":662,"low":621,"close":662,"change":663,"percent_change":235,"volume":664,"transactions":665,"vwap":666},"2026-07-15",42.2507,0.0273,3064,40,42.2319,{"date":668,"open":621,"high":642,"low":669,"close":670,"change":671,"percent_change":402,"volume":672,"transactions":673,"vwap":674},"2026-07-14",42.2,42.2234,0.0284,4269,45,42.2147,{"date":676,"open":642,"high":642,"low":677,"close":678,"change":595,"percent_change":596,"volume":679,"transactions":680,"vwap":681},"2026-07-13",42.18,42.195,16921,97,42.1939,{"date":683,"open":684,"high":684,"low":685,"close":650,"change":686,"percent_change":402,"volume":687,"transactions":9,"vwap":650},"2026-07-10",42.235,42.19,0.03,4300,{"date":689,"open":690,"high":690,"low":691,"close":677,"change":686,"percent_change":402,"volume":692,"transactions":9,"vwap":677},"2026-07-09",42.185,42.15,5000,{"date":694,"open":695,"high":691,"low":696,"close":691,"change":435,"percent_change":62,"volume":697,"transactions":9,"vwap":691},"2026-07-08",42.099998,42.09,4900,{"date":699,"open":700,"high":701,"low":700,"close":702,"change":703,"percent_change":524,"volume":704,"transactions":9,"vwap":702},"2026-07-07",42.14,42.175,42.17,-0.005,3800,{"date":706,"open":696,"high":677,"low":696,"close":701,"change":707,"percent_change":442,"volume":708,"transactions":9,"vwap":701},"2026-07-06",0.079,1200,{"date":710,"open":711,"high":691,"low":711,"close":712,"change":713,"percent_change":226,"volume":714,"transactions":9,"vwap":712},"2026-07-02",42.07,42.096001,0.021,1700,{"date":716,"open":717,"high":718,"low":717,"close":719,"change":524,"percent_change":435,"volume":720,"transactions":9,"vwap":719},"2026-07-01",42.040001,42.13,42.075001,13400,{"date":722,"open":723,"high":724,"low":723,"close":724,"change":725,"percent_change":395,"volume":726,"transactions":9,"vwap":724},"2026-06-30",42,42.084999,0.105,12200,{"date":728,"open":729,"high":730,"low":731,"close":730,"change":732,"percent_change":442,"volume":733,"transactions":9,"vwap":730},"2026-06-29",41.96,41.98,41.91,0.081,8500,{"date":735,"open":736,"high":737,"low":736,"close":738,"change":739,"percent_change":507,"volume":740,"transactions":9,"vwap":738},"2026-06-26",41.81,41.93,41.899,0.059,15300,{"date":742,"open":743,"high":731,"low":744,"close":745,"change":589,"percent_change":186,"volume":746,"transactions":9,"vwap":745},"2026-06-25",41.88,41.82,41.84,15800,{"date":748,"open":749,"high":737,"low":736,"close":750,"change":751,"percent_change":17,"volume":752,"transactions":9,"vwap":750},"2026-06-24",41.898,41.835,-0.025,7800,{"date":754,"open":755,"high":756,"low":757,"close":757,"change":476,"percent_change":758,"volume":759,"transactions":9,"vwap":757},"2026-06-23",41.9,41.92,41.86,-0.25,2000,{"date":761,"open":737,"high":762,"low":737,"close":762,"change":703,"percent_change":524,"volume":763,"transactions":9,"vwap":762},"2026-06-22",41.965,800,{"date":765,"open":731,"high":766,"low":731,"close":766,"change":767,"percent_change":68,"volume":768,"transactions":9,"vwap":766},"2026-06-18",41.97,0.139,900,{"date":770,"open":756,"high":729,"low":771,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-06-17",41.831,-0.134,-0.32,2800,{"date":776,"open":730,"high":723,"low":729,"close":762,"change":777,"percent_change":168,"volume":778,"transactions":9,"vwap":762},"2026-06-16",-0.011,6700,{"date":780,"open":781,"high":723,"low":782,"close":783,"change":784,"percent_change":352,"volume":785,"transactions":9,"vwap":783},"2026-06-15",41.985,41.94,41.976,0.176,6100,{"date":787,"open":788,"high":744,"low":789,"close":790,"change":791,"percent_change":441,"volume":759,"transactions":9,"vwap":790},"2026-06-12",41.77,41.76,41.8,0.035,{"date":793,"open":794,"high":795,"low":796,"close":795,"change":797,"percent_change":798,"volume":714,"transactions":9,"vwap":795},"2026-06-11",41.585,41.765,41.58,0.196,0.47,{"date":800,"open":801,"high":801,"low":802,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-10",41.7,41.569,-0.13,-0.31,29900,{"date":807,"open":808,"high":809,"low":810,"close":809,"change":811,"percent_change":486,"volume":774,"transactions":9,"vwap":809},"2026-06-09",41.66,41.699,41.55,-0.061,{"date":813,"open":814,"high":736,"low":815,"close":789,"change":291,"percent_change":48,"volume":816,"transactions":9,"vwap":789},"2026-06-08",41.75,41.74,4400,{"date":818,"open":819,"high":820,"low":808,"close":820,"change":821,"percent_change":153,"volume":822,"transactions":9,"vwap":820},"2026-06-05",41.67,41.72,-0.175,9700,{"date":824,"open":825,"high":826,"low":825,"close":827,"change":828,"percent_change":48,"volume":759,"transactions":9,"vwap":827},"2026-06-04",41.78,41.905,41.895,0.041,{"date":830,"open":831,"high":755,"low":832,"close":833,"change":834,"percent_change":245,"volume":835,"transactions":9,"vwap":833},"2026-06-03",41.885,41.851,41.854,-0.041,4700,{"date":837,"open":743,"high":827,"low":838,"close":827,"change":839,"percent_change":402,"volume":840,"transactions":9,"vwap":827},"2026-06-02",41.85,0.028,2400,{"date":842,"open":743,"high":743,"low":843,"close":844,"change":845,"percent_change":187,"volume":846,"transactions":9,"vwap":844},"2026-06-01",41.83,41.867,0.007,20800,{"date":848,"open":849,"high":849,"low":745,"close":757,"change":850,"percent_change":235,"volume":851,"transactions":9,"vwap":757},"2026-05-29",41.89,0.025,14500,{"date":853,"open":825,"high":838,"low":825,"close":750,"change":226,"percent_change":163,"volume":854,"transactions":9,"vwap":750},"2026-05-28",5200,{"date":856,"open":857,"high":858,"low":814,"close":859,"change":187,"percent_change":226,"volume":860,"transactions":9,"vwap":859},"2026-05-27",41.79,41.797,41.785,2600,{"date":862,"open":863,"high":857,"low":863,"close":795,"change":864,"percent_change":196,"volume":865,"transactions":9,"vwap":795},"2026-05-26",41.71,0.072,4600,{"date":867,"open":868,"high":868,"low":868,"close":868,"change":850,"percent_change":235,"volume":869,"transactions":9,"vwap":868},"2026-05-22",41.693,200,{"date":871,"open":872,"high":873,"low":874,"close":873,"change":875,"percent_change":292,"volume":876,"transactions":9,"vwap":873},"2026-05-21",41.605,41.668,41.59,0.036,6000,{"date":878,"open":879,"high":880,"low":879,"close":881,"change":882,"percent_change":533,"volume":883,"transactions":9,"vwap":881},"2026-05-20",41.6,41.646,41.632,0.097,700,{"date":885,"open":886,"high":887,"low":886,"close":887,"change":168,"percent_change":416,"volume":763,"transactions":9,"vwap":887},"2026-05-19",41.49,41.535,{"date":889,"open":890,"high":874,"low":891,"close":892,"change":589,"percent_change":186,"volume":893,"transactions":9,"vwap":892},"2026-05-18",41.53,41.52,41.565,2100,{"date":895,"open":874,"high":874,"low":890,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-05-15",41.56,-0.075,-0.18,4000,{"date":901,"open":896,"high":902,"low":810,"close":903,"change":292,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-05-14",41.64,41.635,0.22,25300,{"date":907,"open":908,"high":909,"low":908,"close":909,"change":595,"percent_change":596,"volume":910,"transactions":9,"vwap":909},"2026-05-13",41.54,41.545,1600,{"date":912,"open":913,"high":896,"low":914,"close":896,"change":915,"percent_change":351,"volume":916,"transactions":9,"vwap":896},"2026-05-12",41.47,41.43,0.075,3600,{"date":918,"open":886,"high":919,"low":920,"close":921,"change":186,"percent_change":187,"volume":922,"transactions":9,"vwap":921},"2026-05-11",41.505,41.48,41.485,2700,{"date":924,"open":913,"high":925,"low":926,"close":927,"change":928,"percent_change":403,"volume":929,"transactions":9,"vwap":927},"2026-05-08",41.51,41.46,41.475,0.065,15700,{"date":931,"open":926,"high":932,"low":933,"close":934,"change":514,"percent_change":329,"volume":935,"transactions":9,"vwap":934},"2026-05-07",41.5,41.382,41.41,6800,{"date":937,"open":938,"high":939,"low":938,"close":939,"change":940,"percent_change":206,"volume":692,"transactions":9,"vwap":939},"2026-05-06",41.36,41.445,0.125,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":940,"percent_change":206,"volume":947,"transactions":9,"vwap":946},"2026-05-05",41.31,41.35,41.28,41.32,2500,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":370,"volume":955,"transactions":9,"vwap":953},"2026-05-04",41.23,41.33,41.14,41.195,-0.085,3400,{"date":957,"open":958,"high":958,"low":959,"close":945,"change":791,"percent_change":441,"volume":960,"transactions":9,"vwap":945},"2026-05-01",41.34,41.26,22600,{"date":962,"open":963,"high":964,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-04-30",41.12,41.245,0.205,0.5,2200,{"date":969,"open":970,"high":142,"low":970,"close":971,"change":972,"percent_change":803,"volume":973,"transactions":9,"vwap":971},"2026-04-29",41.029999,41.040001,-0.055,4100,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":435,"percent_change":62,"volume":980,"transactions":9,"vwap":979},"2026-04-28",41.041,41.099998,41.02,41.095001,21500,{"date":982,"open":983,"high":984,"low":983,"close":985,"change":187,"percent_change":226,"volume":986,"transactions":9,"vwap":985},"2026-04-27",41.049999,41.13,41.115,5300,{"date":988,"open":970,"high":979,"low":970,"close":979,"change":940,"percent_change":112,"volume":704,"transactions":9,"vwap":979},"2026-04-24",{"date":990,"open":991,"high":971,"low":992,"close":993,"change":485,"percent_change":256,"volume":994,"transactions":9,"vwap":993},"2026-04-23",40.99,40.89,40.97,19700,{"date":996,"open":983,"high":983,"low":997,"close":998,"change":999,"percent_change":68,"volume":1000,"transactions":9,"vwap":998},"2026-04-22",41.0050011,41.035,0.133,1100,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1005,"change":1006,"percent_change":486,"volume":1007,"transactions":9,"vwap":1005},"2026-04-21",40.94,40.96,40.902,-0.063,5100,{"date":1009,"open":1010,"high":1010,"low":1011,"close":1012,"change":416,"percent_change":282,"volume":910,"transactions":9,"vwap":1012},"2026-04-20",40.979,40.951,40.965,{"date":1014,"open":978,"high":983,"low":1015,"close":998,"change":1016,"percent_change":1017,"volume":697,"transactions":9,"vwap":998},"2026-04-17",41,0.155,0.38,{"date":1019,"open":1020,"high":1021,"low":1020,"close":1021,"change":1022,"percent_change":205,"volume":768,"transactions":9,"vwap":1021},"2026-04-16",40.84,40.88,0.055,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1026,"change":163,"percent_change":302,"volume":967,"transactions":9,"vwap":1026},"2026-04-15",40.77,40.825,40.72,{"date":1029,"open":1030,"high":1031,"low":1030,"close":1032,"change":1033,"percent_change":1034,"volume":899,"transactions":9,"vwap":1032},"2026-04-14",40.59,40.715,40.705,0.165,0.41,{"date":1036,"open":1037,"high":1038,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":835,"transactions":9,"vwap":1038},"2026-04-13",40.22,40.54,0.209,0.52,{"date":1042,"open":1043,"high":1044,"low":1043,"close":1045,"change":1046,"percent_change":686,"volume":1047,"transactions":9,"vwap":1045},"2026-04-10",40.3,40.35,40.331,0.011,2300,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-04-09",40.151,40.34,40.15,40.32,0.129,0.32,12900,{"date":1058,"open":1059,"high":1060,"low":1052,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-04-08",40.164,40.191,0.535,1.35,21700,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1067,"change":1069,"percent_change":187,"volume":1070,"transactions":9,"vwap":1067},"2026-04-07",39.49,39.656,39.44,0.009,10200,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1055,"volume":774,"transactions":9,"vwap":1076},"2026-04-06",39.63,39.68,39.6,39.647,0.127,{"date":1079,"open":1080,"high":1081,"low":1080,"close":1081,"change":686,"percent_change":441,"volume":1082,"transactions":9,"vwap":1081},"2026-04-02",39.364,39.52,9300,{"date":1084,"open":1085,"high":1086,"low":1066,"close":1066,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1066},"2026-04-01",39.538,39.635,0.146,0.37,7600,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-03-31",39.068001,39.39,39.0099983,39.344,0.584,1.51,13600,{"date":1100,"open":1101,"high":1101,"low":21,"close":1102,"change":596,"percent_change":245,"volume":759,"transactions":9,"vwap":1102},"2026-03-30",38.94,38.76,{"date":1104,"open":1105,"high":1105,"low":1106,"close":1106,"change":1107,"percent_change":1108,"volume":905,"transactions":9,"vwap":1106},"2026-03-27",39.040001,38.8,-0.35,-0.89,{"date":1110,"open":1111,"high":1111,"low":1112,"close":1112,"change":1113,"percent_change":1114,"volume":922,"transactions":9,"vwap":1112},"2026-03-26",39.47,39.15,-0.4,-1.01,{"date":1116,"open":1117,"high":1073,"low":1118,"close":1119,"change":507,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-03-25",39.62,39.54,39.55,0.36,3100,{"date":1123,"open":1124,"high":1118,"low":1125,"close":1126,"change":329,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-03-24",39.355,39.3,39.41,-0.2,10400,{"date":1130,"open":1131,"high":1132,"low":1066,"close":1066,"change":1133,"percent_change":136,"volume":1121,"transactions":9,"vwap":1066},"2026-03-23",39.59,39.69,0.27,{"date":1135,"open":1093,"high":1136,"low":1137,"close":1138,"change":804,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-03-20",39.4,39.17,39.22,-0.78,25700,{"date":1142,"open":1081,"high":1117,"low":1066,"close":1143,"change":17,"percent_change":486,"volume":1144,"transactions":9,"vwap":1143},"2026-03-19",39.53,57400,{"date":1146,"open":1147,"high":1148,"low":1131,"close":1131,"change":1149,"percent_change":91,"volume":1082,"transactions":9,"vwap":1131},"2026-03-18",39.701,39.78,-0.295,{"date":1151,"open":1152,"high":1152,"low":1153,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-03-17",39.949,39.885,0.095,0.24,31000,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1159,"change":196,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1159},"2026-03-16",39.79,39.86,39.73,0.43,10500,{"date":1165,"open":1166,"high":1074,"low":1075,"close":1117,"change":1167,"percent_change":246,"volume":1168,"transactions":9,"vwap":1117},"2026-03-13",39.651,-0.093,8400,{"date":1170,"open":1171,"high":1171,"low":1172,"close":1172,"change":1173,"percent_change":1174,"volume":973,"transactions":9,"vwap":1172},"2026-03-12",39.81,39.713,-0.237,-0.59,{"date":1176,"open":1177,"high":1177,"low":1178,"close":1179,"change":524,"percent_change":168,"volume":1180,"transactions":9,"vwap":1179},"2026-03-11",40.029999,39.92,39.95,4800,{"date":1182,"open":1183,"high":1184,"low":1183,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-03-10",39.94,40.105,39.96,-0.087,-0.22,8300,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1192,"change":1194,"percent_change":1040,"volume":893,"transactions":9,"vwap":1192},"2026-03-09",39.705,40.047001,39.67,0.207,{"date":1196,"open":1197,"high":1185,"low":1198,"close":1198,"change":758,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-03-06",39.93,39.84,-0.62,600,{"date":1202,"open":1203,"high":1052,"low":1204,"close":1203,"change":1205,"percent_change":153,"volume":1206,"transactions":9,"vwap":1203},"2026-03-05",40.09,39.99,-0.169,5800,{"date":1208,"open":1209,"high":1210,"low":1209,"close":1211,"change":1039,"percent_change":1040,"volume":1212,"transactions":9,"vwap":1211},"2026-03-04",40.16,40.28,40.259,4200,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":282,"percent_change":153,"volume":1219,"transactions":9,"vwap":1218},"2026-03-03",39.85,40.14,39.76,40.049999,17400,{"date":1221,"open":1222,"high":1043,"low":1223,"close":1037,"change":274,"percent_change":274,"volume":1224,"transactions":9,"vwap":1037},"2026-03-02",40.19,40.17,15000,{"date":1226,"open":1227,"high":1228,"low":1227,"close":1037,"change":1229,"percent_change":1187,"volume":1230,"transactions":9,"vwap":1037},"2026-02-27",40.099998,40.25,-0.089,10900,{"date":1232,"open":1233,"high":1233,"low":1234,"close":1235,"change":834,"percent_change":245,"volume":854,"transactions":9,"vwap":1235},"2026-02-26",40.4,40.215,40.309,{"date":1237,"open":1238,"high":1238,"low":1239,"close":1044,"change":507,"percent_change":1240,"volume":1163,"transactions":9,"vwap":1044},"2026-02-25",40.38,40.31,0.35,{"date":1242,"open":1209,"high":1243,"low":1050,"close":1244,"change":403,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-02-24",40.236,40.21,0.4,14400,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1218,"change":282,"percent_change":153,"volume":865,"transactions":9,"vwap":1218},"2026-02-23",40.041,40.11,40.040001,{"date":1253,"open":1244,"high":1254,"low":1222,"close":1037,"change":163,"percent_change":206,"volume":1255,"transactions":9,"vwap":1037},"2026-02-20",40.26,14200,{"date":1257,"open":1203,"high":1258,"low":1259,"close":1227,"change":954,"percent_change":370,"volume":929,"transactions":9,"vwap":1227},"2026-02-19",40.12,40.060001,{"date":1261,"open":1203,"high":1244,"low":1203,"close":1262,"change":1263,"percent_change":1264,"volume":687,"transactions":9,"vwap":1262},"2026-02-18",40.185,0.082,0.2,{"date":1266,"open":1204,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":533,"volume":835,"transactions":9,"vwap":1269},"2026-02-17",40.13,39.9,40.103,0.093,{"date":1272,"open":1227,"high":1273,"low":1274,"close":1274,"change":186,"percent_change":686,"volume":1275,"transactions":9,"vwap":1274},"2026-02-13",40.175,40.0099983,6300,{"date":1277,"open":1278,"high":1279,"low":665,"close":665,"change":804,"percent_change":1280,"volume":708,"transactions":9,"vwap":665},"2026-02-12",40.080002,40.125,-0.77,{"date":1282,"open":1254,"high":1283,"low":1254,"close":1239,"change":226,"percent_change":163,"volume":1121,"transactions":9,"vwap":1239},"2026-02-11",40.325,{"date":1285,"open":1286,"high":1287,"low":1254,"close":1254,"change":596,"percent_change":245,"volume":1288,"transactions":9,"vwap":1254},"2026-02-10",40.335,40.355,23400,{"date":1290,"open":1291,"high":1292,"low":1291,"close":1043,"change":441,"percent_change":1264,"volume":1293,"transactions":9,"vwap":1043},"2026-02-09",40.245,40.365,12100,{"date":1295,"open":1296,"high":1297,"low":1278,"close":1037,"change":68,"percent_change":1298,"volume":822,"transactions":9,"vwap":1037},"2026-02-06",40.104,40.24,0.83,{"date":1300,"open":1179,"high":1301,"low":1302,"close":1302,"change":1303,"percent_change":1304,"volume":704,"transactions":9,"vwap":1302},"2026-02-05",40.02,39.89,-0.221,-0.55,{"date":1306,"open":1307,"high":1307,"low":1259,"close":1308,"change":1309,"percent_change":452,"volume":860,"transactions":9,"vwap":1308},"2026-02-04",40.194,40.111,-0.049,{"date":1311,"open":1312,"high":1312,"low":1278,"close":1209,"change":1127,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1209},"2026-02-03",40.345,-0.5,15200,{"date":1316,"open":1254,"high":1317,"low":1318,"close":1317,"change":507,"percent_change":1240,"volume":1319,"transactions":9,"vwap":1317},"2026-02-02",40.36,40.2,19900,{"date":1321,"open":1254,"high":1322,"low":1052,"close":1037,"change":452,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1037},"2026-01-30",40.33,-0.3,53900,{"date":1326,"open":1052,"high":1051,"low":1052,"close":1051,"change":226,"percent_change":163,"volume":1327,"transactions":9,"vwap":1051},"2026-01-29",7900,{"date":1329,"open":1239,"high":1044,"low":1210,"close":1330,"change":274,"percent_change":274,"volume":1331,"transactions":9,"vwap":1330},"2026-01-28",40.29,1300,{"date":1333,"open":1239,"high":1238,"low":1210,"close":1330,"change":850,"percent_change":235,"volume":1275,"transactions":9,"vwap":1330},"2026-01-27",{"date":1335,"open":1318,"high":1210,"low":1318,"close":1336,"change":1154,"percent_change":1155,"volume":1331,"transactions":9,"vwap":1336},"2026-01-26",40.265,{"date":1338,"open":1223,"high":1339,"low":1209,"close":1223,"change":187,"percent_change":226,"volume":910,"transactions":9,"vwap":1223},"2026-01-23",40.206,{"date":1341,"open":1216,"high":1222,"low":1258,"close":1052,"change":292,"percent_change":904,"volume":1342,"transactions":9,"vwap":1052},"2026-01-22",7200,{"date":1344,"open":1345,"high":1250,"low":1179,"close":1259,"change":965,"percent_change":1346,"volume":692,"transactions":9,"vwap":1259},"2026-01-21",39.97,0.51,{"date":1348,"open":1349,"high":1251,"low":1198,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-01-20",39.87,39.855,-0.352,-0.88,35600,{"date":1355,"open":1356,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":292,"volume":1360,"transactions":9,"vwap":1358},"2026-01-16",40.263,40.18,40.207,0.037,1519500,{"date":1362,"open":1037,"high":1228,"low":1209,"close":1223,"change":226,"percent_change":163,"volume":822,"transactions":9,"vwap":1223},"2026-01-15",{"date":1364,"open":1244,"high":1228,"low":1218,"close":1258,"change":416,"percent_change":282,"volume":726,"transactions":9,"vwap":1258},"2026-01-14",{"date":1366,"open":1228,"high":1228,"low":1209,"close":1222,"change":168,"percent_change":416,"volume":1367,"transactions":9,"vwap":1222},"2026-01-13",16400,{"date":1369,"open":1370,"high":1239,"low":1244,"close":1037,"change":703,"percent_change":524,"volume":1371,"transactions":9,"vwap":1037},"2026-01-12",40.217,30600,{"date":1373,"open":1267,"high":1210,"low":1267,"close":1374,"change":1375,"percent_change":217,"volume":1376,"transactions":9,"vwap":1374},"2026-01-09",40.225,0.135,28700,{"date":1378,"open":1379,"high":1209,"low":1259,"close":1203,"change":186,"percent_change":187,"volume":1206,"transactions":9,"vwap":1203},"2026-01-08",40.115,{"date":1381,"open":1382,"high":1273,"low":1278,"close":1278,"change":416,"percent_change":282,"volume":1383,"transactions":9,"vwap":1278},"2026-01-07",40.174,20700,{"date":1385,"open":1216,"high":1357,"low":1278,"close":1052,"change":235,"percent_change":606,"volume":1386,"transactions":9,"vwap":1052},"2026-01-06",17600,{"date":1388,"open":1258,"high":1258,"low":1389,"close":1203,"change":1390,"percent_change":265,"volume":1391,"transactions":9,"vwap":1203},"2026-01-05",40.07,0.111,8100,{"date":1393,"open":1394,"high":1177,"low":1179,"close":1395,"change":739,"percent_change":606,"volume":1396,"transactions":9,"vwap":1395},"2026-01-02",39.98,39.979,11100,{"date":1398,"open":665,"high":1399,"low":1178,"close":1178,"change":256,"percent_change":1113,"volume":1400,"transactions":9,"vwap":1178},"2025-12-31",40.025002,11800,{"date":1402,"open":1177,"high":1278,"low":1177,"close":1278,"change":235,"percent_change":606,"volume":1403,"transactions":9,"vwap":1278},"2025-12-30",7100,{"date":1405,"open":665,"high":1389,"low":665,"close":1301,"change":1406,"percent_change":282,"volume":1407,"transactions":9,"vwap":1301},"2025-12-29",-0.069,8600,{"date":1409,"open":1259,"high":1203,"low":1251,"close":1410,"change":1411,"percent_change":500,"volume":865,"transactions":9,"vwap":1410},"2025-12-26",40.089001,0.044,{"date":1413,"open":1204,"high":1218,"low":1204,"close":1414,"change":928,"percent_change":403,"volume":1415,"transactions":9,"vwap":1414},"2025-12-24",40.044998,22300,{"date":1417,"open":1178,"high":1251,"low":1178,"close":1394,"change":291,"percent_change":48,"volume":1418,"transactions":9,"vwap":1394},"2025-12-23",17900,{"date":1420,"open":1421,"high":1394,"low":1268,"close":1183,"change":500,"percent_change":265,"volume":1422,"transactions":9,"vwap":1183},"2025-12-22",39.91,7700,{"date":1424,"open":1132,"high":1425,"low":1132,"close":1426,"change":606,"percent_change":1017,"volume":1089,"transactions":9,"vwap":1426},"2025-12-19",39.863,39.83,{"date":1428,"open":1132,"high":1429,"low":1074,"close":1074,"change":205,"percent_change":68,"volume":835,"transactions":9,"vwap":1074},"2025-12-18",39.75,{"date":1431,"open":1432,"high":1433,"low":1143,"close":1119,"change":256,"percent_change":1113,"volume":1434,"transactions":9,"vwap":1119},"2025-12-17",39.7,39.71,12700,{"date":1436,"open":1433,"high":1159,"low":1073,"close":1433,"change":17,"percent_change":486,"volume":1070,"transactions":9,"vwap":1433},"2025-12-16",{"date":1438,"open":1439,"high":1440,"low":1433,"close":1441,"change":186,"percent_change":686,"volume":1442,"transactions":9,"vwap":1441},"2025-12-15",39.8,39.82,39.77,13300,{"date":1444,"open":1440,"high":1198,"low":1445,"close":1217,"change":369,"percent_change":246,"volume":916,"transactions":9,"vwap":1217},"2025-12-12",39.74,{"date":1447,"open":1426,"high":1421,"low":1448,"close":1215,"change":686,"percent_change":441,"volume":1449,"transactions":9,"vwap":1215},"2025-12-11",39.758,14900,{"date":1451,"open":1452,"high":1421,"low":1432,"close":1440,"change":500,"percent_change":265,"volume":1453,"transactions":9,"vwap":1440},"2025-12-10",39.72,21600,{"date":1455,"open":1445,"high":1440,"low":1433,"close":1433,"change":1456,"percent_change":62,"volume":846,"transactions":9,"vwap":1433},"2025-12-09",-0.021,{"date":1458,"open":1441,"high":1441,"low":1132,"close":1459,"change":1460,"percent_change":245,"volume":1461,"transactions":9,"vwap":1459},"2025-12-08",39.731,-0.039,6900,{"date":1463,"open":1464,"high":1464,"low":1429,"close":1441,"change":1465,"percent_change":163,"volume":1466,"transactions":9,"vwap":1441},"2025-12-05",39.818,0.049,14600,{"date":1468,"open":1469,"high":1429,"low":1470,"close":1471,"change":1472,"percent_change":62,"volume":1473,"transactions":9,"vwap":1471},"2025-12-04",39.734,39.679,39.721,-0.019,10800,{"date":1475,"open":1073,"high":1439,"low":1073,"close":1445,"change":441,"percent_change":1264,"volume":935,"transactions":9,"vwap":1445},"2025-12-03",{"date":1477,"open":1432,"high":1161,"low":1478,"close":1479,"change":589,"percent_change":186,"volume":1400,"transactions":9,"vwap":1479},"2025-12-02",39.627,39.66,{"date":1481,"open":1117,"high":1074,"low":1482,"close":1483,"change":1484,"percent_change":416,"volume":1485,"transactions":9,"vwap":1483},"2025-12-01",39.604,39.655,-0.028,26800,{"date":1487,"open":1488,"high":1489,"low":1075,"close":1489,"change":1490,"percent_change":606,"volume":840,"transactions":9,"vwap":1489},"2025-11-28",39.61,39.683,0.058,{"date":1492,"open":1081,"high":1074,"low":1081,"close":1493,"change":1494,"percent_change":1088,"volume":1495,"transactions":9,"vwap":1493},"2025-11-26",39.625,0.145,13800,{"date":1497,"open":1498,"high":1499,"low":1498,"close":1500,"change":48,"percent_change":395,"volume":1501,"transactions":9,"vwap":1500},"2025-11-25",39.279,39.51,39.48,10600,{"date":1503,"open":1504,"high":1093,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2025-11-24",39.2,39.38,0.283,0.72,26600,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1245,"volume":1275,"transactions":9,"vwap":1514},"2025-11-21",38.96,39.16,38.931,39.097,0.157,{"date":1517,"open":1505,"high":1518,"low":1101,"close":1101,"change":1187,"percent_change":1519,"volume":778,"transactions":9,"vwap":1101},"2025-11-20",39.42,-0.56,{"date":1521,"open":1522,"high":1523,"low":1522,"close":1512,"change":791,"percent_change":292,"volume":1415,"transactions":9,"vwap":1512},"2025-11-19",39.078999,39.268,{"date":1525,"open":1105,"high":1526,"low":1105,"close":1527,"change":416,"percent_change":898,"volume":1528,"transactions":9,"vwap":1527},"2025-11-18",39.199,39.125,11900,{"date":1530,"open":1531,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":1304,"volume":1535,"transactions":9,"vwap":1533},"2025-11-17",39.35,39.19,39.195,-0.215,8700,{"date":1537,"open":1538,"high":1539,"low":1538,"close":1126,"change":291,"percent_change":48,"volume":1422,"transactions":9,"vwap":1126},"2025-11-14",39.235,39.45,{"date":1541,"open":1068,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2025-11-13",39.5,39.34,39.37,-0.205,-0.52,11600,{"date":1549,"open":1550,"high":1551,"low":1118,"close":1552,"change":1553,"percent_change":435,"volume":1554,"transactions":9,"vwap":1552},"2025-11-12",39.56,39.624,39.575,-0.009,17100,{"date":1556,"open":1557,"high":1073,"low":1558,"close":1559,"change":1560,"percent_change":282,"volume":1561,"transactions":9,"vwap":1559},"2025-11-11",39.579,39.515,39.584,-0.066,3900,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1565,"change":302,"percent_change":1567,"volume":704,"transactions":9,"vwap":1565},"2025-11-10",39.535,39.65,39.481,0.74,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1571,"change":1573,"percent_change":291,"volume":1089,"transactions":9,"vwap":1571},"2025-11-07",39.245,39.36,39.175,0.014,{"date":1575,"open":1068,"high":1068,"low":1576,"close":1577,"change":1578,"percent_change":1113,"volume":1579,"transactions":9,"vwap":1577},"2025-11-06",39.293,39.346,-0.157,9800,{"date":1581,"open":1125,"high":1550,"low":1125,"close":1582,"change":402,"percent_change":351,"volume":1212,"transactions":9,"vwap":1582},"2025-11-05",39.503,{"date":1584,"open":1136,"high":1542,"low":1136,"close":1585,"change":1586,"percent_change":804,"volume":1587,"transactions":9,"vwap":1585},"2025-11-04",39.433,-0.122,47300,{"date":1589,"open":1488,"high":1488,"low":1590,"close":1591,"change":1592,"percent_change":168,"volume":1593,"transactions":9,"vwap":1591},"2025-11-03",39.275,39.555,-0.012,15100,{"date":1595,"open":1081,"high":1596,"low":1111,"close":1597,"change":1598,"percent_change":196,"volume":1599,"transactions":9,"vwap":1597},"2025-10-31",39.619,39.567,0.067,23800,{"date":1601,"open":1118,"high":1074,"low":1542,"close":1542,"change":1602,"percent_change":107,"volume":1603,"transactions":9,"vwap":1542},"2025-10-30",-0.155,85300,{"date":1605,"open":1161,"high":1161,"low":1483,"close":1483,"change":485,"percent_change":256,"volume":922,"transactions":9,"vwap":1483},"2025-10-29",{"date":1607,"open":1608,"high":1217,"low":1565,"close":1452,"change":1609,"percent_change":235,"volume":785,"transactions":9,"vwap":1452},"2025-10-28",39.715,0.022,{"date":1611,"open":1483,"high":1452,"low":1565,"close":1612,"change":1613,"percent_change":1240,"volume":1473,"transactions":9,"vwap":1612},"2025-10-27",39.698,0.137,{"date":1615,"open":1616,"high":1075,"low":1617,"close":1618,"change":1619,"percent_change":112,"volume":916,"transactions":9,"vwap":1618},"2025-10-24",39.57,39.527,39.561,0.124,{"date":1621,"open":1518,"high":1066,"low":1531,"close":1622,"change":1623,"percent_change":205,"volume":1561,"transactions":9,"vwap":1622},"2025-10-23",39.437,0.052,{"date":1625,"open":1126,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":803,"volume":1630,"transactions":9,"vwap":1628},"2025-10-22",39.413,39.291,39.385,-0.052,7500,{"date":1632,"open":1633,"high":1500,"low":1093,"close":1622,"change":1634,"percent_change":291,"volume":1635,"transactions":9,"vwap":1622},"2025-10-21",39.446,0.016,12800,{"date":1637,"open":1638,"high":1539,"low":1505,"close":1639,"change":1640,"percent_change":798,"volume":899,"transactions":9,"vwap":1639},"2025-10-20",39.43,39.421,0.183,{"date":1642,"open":1643,"high":1644,"low":1643,"close":1645,"change":1646,"percent_change":1133,"volume":1246,"transactions":9,"vwap":1645},"2025-10-17",39.09,39.28,39.238,0.106,{"date":1648,"open":1649,"high":1125,"low":1650,"close":1651,"change":1652,"percent_change":370,"volume":1391,"transactions":9,"vwap":1651},"2025-10-16",39.25,39.060001,39.132,-0.082,{"date":1654,"open":1655,"high":1655,"low":1112,"close":1656,"change":235,"percent_change":606,"volume":1657,"transactions":9,"vwap":1656},"2025-10-15",39.27,39.214,1500,{"date":1659,"open":1660,"high":1661,"low":1660,"close":1662,"change":1663,"percent_change":18,"volume":1664,"transactions":9,"vwap":1662},"2025-10-14",39.02,39.289,39.154,-0.053,8900,{"date":1666,"open":1512,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":550,"volume":840,"transactions":9,"vwap":1669},"2025-10-13",39.24,39.14,39.207,0.257,{"date":1672,"open":1673,"high":1068,"low":1674,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2025-10-10",39.408,38.95,-0.405,-1.03,7300,{"date":1679,"open":1680,"high":1136,"low":1681,"close":1124,"change":596,"percent_change":245,"volume":1163,"transactions":9,"vwap":1124},"2025-10-09",39.33,39.31,{"date":1683,"open":1136,"high":1684,"low":1531,"close":1685,"change":1686,"percent_change":1264,"volume":1687,"transactions":9,"vwap":1685},"2025-10-08",39.439,39.395,0.077,6600,{"date":1689,"open":1539,"high":1539,"low":1655,"close":1690,"change":1560,"percent_change":282,"volume":1400,"transactions":9,"vwap":1690},"2025-10-07",39.318,{"date":1692,"open":1680,"high":1068,"low":1693,"close":1694,"change":1695,"percent_change":403,"volume":1696,"transactions":9,"vwap":1694},"2025-10-06",39.317,39.384,0.061,7000,{"date":1698,"open":1638,"high":1068,"low":1699,"close":1699,"change":1700,"percent_change":596,"volume":1701,"transactions":9,"vwap":1699},"2025-10-03",39.323,-0.017,7400,{"date":1703,"open":1531,"high":1093,"low":1704,"close":1543,"change":1705,"percent_change":524,"volume":1706,"transactions":9,"vwap":1543},"2025-10-02",39.304,-0.003,6500,{"date":1708,"open":1532,"high":1136,"low":1532,"close":1709,"change":875,"percent_change":292,"volume":1710,"transactions":9,"vwap":1709},"2025-10-01",39.343,68100,{"date":1712,"open":1649,"high":1713,"low":1137,"close":1713,"change":1714,"percent_change":904,"volume":1403,"transactions":9,"vwap":1713},"2025-09-30",39.307,0.086,{"date":1716,"open":1532,"high":1125,"low":1112,"close":1717,"change":1718,"percent_change":507,"volume":1664,"transactions":9,"vwap":1717},"2025-09-29",39.221,0.053,{"date":1720,"open":1721,"high":1504,"low":1722,"close":1723,"change":1724,"percent_change":1155,"volume":1442,"transactions":9,"vwap":1723},"2025-09-26",39.111,39.080002,39.168,0.092,{"date":1726,"open":1727,"high":1728,"low":1727,"close":1729,"change":1730,"percent_change":256,"volume":1731,"transactions":9,"vwap":1729},"2025-09-25",38.98,39.13,39.076,-0.062,9500,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":1738,"percent_change":452,"volume":1070,"transactions":9,"vwap":1737},"2025-09-24",39.18,39.23,39.099998,39.138,-0.048,{"date":1740,"open":1735,"high":1681,"low":1741,"close":1742,"change":1229,"percent_change":246,"volume":1743,"transactions":9,"vwap":1742},"2025-09-23",39.141,39.186,10700,{"date":1745,"open":1112,"high":1681,"low":1112,"close":1590,"change":1746,"percent_change":507,"volume":854,"transactions":9,"vwap":1590},"2025-09-22",0.054,{"date":1748,"open":1112,"high":1667,"low":1728,"close":1717,"change":850,"percent_change":235,"volume":1749,"transactions":9,"vwap":1717},"2025-09-19",35100,{"date":1751,"open":1650,"high":1752,"low":1650,"close":1753,"change":1754,"percent_change":206,"volume":1755,"transactions":9,"vwap":1753},"2025-09-18",39.239,39.196,0.118,43700,{"date":1757,"open":1758,"high":1112,"low":1660,"close":1759,"change":1760,"percent_change":62,"volume":1761,"transactions":9,"vwap":1759},"2025-09-17",39.028999,39.077999,-0.018,11700,{"date":1763,"open":1764,"high":1112,"low":1764,"close":1765,"change":1592,"percent_change":168,"volume":1275,"transactions":9,"vwap":1765},"2025-09-16",39.029999,39.096001,{"date":1767,"open":1668,"high":1668,"low":1768,"close":1769,"change":1770,"percent_change":500,"volume":835,"transactions":9,"vwap":1769},"2025-09-15",39.07,39.108,0.043,{"date":1772,"open":1643,"high":1736,"low":1764,"close":1773,"change":850,"percent_change":235,"volume":1121,"transactions":9,"vwap":1773},"2025-09-12",39.064999,{"date":1775,"open":1764,"high":1722,"low":1776,"close":1105,"change":1777,"percent_change":206,"volume":1422,"transactions":9,"vwap":1105},"2025-09-11",38.99,0.117,{"date":1779,"open":1780,"high":1660,"low":1781,"close":1782,"change":1623,"percent_change":205,"volume":1783,"transactions":9,"vwap":1782},"2025-09-10",38.97,38.86,38.923,30500,{"date":1785,"open":1786,"high":1511,"low":1106,"close":1787,"change":1411,"percent_change":500,"volume":1461,"transactions":9,"vwap":1787},"2025-09-09",38.802,38.871,{"date":1789,"open":1790,"high":1660,"low":1790,"close":1791,"change":1792,"percent_change":441,"volume":899,"transactions":9,"vwap":1791},"2025-09-08",38.75,38.827,0.031,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":-6,"volume":1800,"transactions":9,"vwap":1798},"2025-09-05",38.91,38.925,38.714,38.796,-0.001,12300,{"date":1802,"open":1803,"high":1804,"low":1803,"close":1805,"change":1806,"percent_change":1245,"volume":692,"transactions":9,"vwap":1805},"2025-09-04",38.73,38.83,38.797,0.156,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1724,"percent_change":1155,"volume":1396,"transactions":9,"vwap":1812},"2025-09-03",38.65,38.715,38.545,38.641,{"date":1814,"open":1815,"high":1816,"low":1815,"close":1817,"change":1818,"percent_change":1107,"volume":1819,"transactions":9,"vwap":1817},"2025-09-02",38.435,38.57,38.549,-0.136,44300,{"date":1821,"open":1822,"high":1822,"low":1823,"close":1824,"change":1652,"percent_change":370,"volume":822,"transactions":9,"vwap":1824},"2025-08-29",38.71,38.626,38.685,{"date":1826,"open":1803,"high":1827,"low":1809,"close":1828,"change":1718,"percent_change":507,"volume":1593,"transactions":9,"vwap":1828},"2025-08-28",38.81,38.767,{"date":1830,"open":1831,"high":1106,"low":1832,"close":1797,"change":1465,"percent_change":205,"volume":1833,"transactions":9,"vwap":1797},"2025-08-27",38.655,38.653,14000,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":644,"percent_change":291,"volume":1840,"transactions":9,"vwap":1839},"2025-08-26",38.62,38.69,38.548,38.665,16100,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1809,"change":703,"percent_change":524,"volume":1376,"transactions":9,"vwap":1809},"2025-08-25",38.67,38.7,38.54,{"date":1847,"open":1848,"high":1822,"low":1848,"close":1831,"change":1849,"percent_change":131,"volume":1461,"transactions":9,"vwap":1831},"2025-08-22",38.47,0.225,{"date":1851,"open":1852,"high":1848,"low":1853,"close":1854,"change":416,"percent_change":898,"volume":1855,"transactions":9,"vwap":1854},"2025-08-21",38.44,38.38,38.43,98400,{"date":1857,"open":1858,"high":1837,"low":1859,"close":1860,"change":850,"percent_change":235,"volume":1861,"transactions":9,"vwap":1860},"2025-08-20",38.4,38.34,38.5,25000,{"date":1863,"open":1864,"high":1864,"low":1852,"close":1865,"change":1866,"percent_change":1867,"volume":929,"transactions":9,"vwap":1865},"2025-08-19",38.595,38.475,-0.113,-0.29,{"date":1869,"open":1870,"high":1871,"low":1870,"close":1872,"change":1873,"percent_change":235,"volume":1874,"transactions":9,"vwap":1872},"2025-08-18",38.53,38.63,38.588,0.023,35900,{"date":1876,"open":1877,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":758,"volume":1881,"transactions":9,"vwap":1879},"2025-08-15",38.68,38.52,38.565,-0.095,22000,{"date":1883,"open":1884,"high":1803,"low":1885,"close":1886,"change":1770,"percent_change":500,"volume":1887,"transactions":9,"vwap":1886},"2025-08-14",38.587,38.55,38.66,1579300,{"date":1889,"open":1843,"high":1877,"low":1890,"close":1891,"change":1892,"percent_change":606,"volume":1893,"transactions":9,"vwap":1891},"2025-08-13",38.541,38.617,0.057,33300,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":966,"volume":905,"transactions":9,"vwap":1899},"2025-08-12",38.48,38.6,38.41,38.56,0.193,{"date":1902,"open":1903,"high":1860,"low":1904,"close":1905,"change":1906,"percent_change":168,"volume":1907,"transactions":9,"vwap":1905},"2025-08-11",38.45,38.36,38.367,-0.013,35500,{"date":1909,"open":1910,"high":1903,"low":1910,"close":1853,"change":1264,"percent_change":1040,"volume":1911,"transactions":9,"vwap":1853},"2025-08-08",38.3,60700,{"date":1913,"open":1914,"high":1914,"low":1915,"close":1916,"change":596,"percent_change":245,"volume":1917,"transactions":9,"vwap":1916},"2025-08-07",38.39,38.178,38.18,14800,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":686,"percent_change":441,"volume":1924,"transactions":9,"vwap":1923},"2025-08-06",38.209,38.349,38.12,38.22,73800,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":416,"percent_change":898,"volume":1931,"transactions":9,"vwap":1930},"2025-08-05",38.28,38.29,38.099998,38.19,184100,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1935,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1935},"2025-08-04",38.16,38.26,38.15,0.247,0.65,55700,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":1173,"percent_change":1199,"volume":1946,"transactions":9,"vwap":1945},"2025-08-01",38.11,38.127,37.92,38.013,254200,{"date":1948,"open":1923,"high":1927,"low":1934,"close":1949,"change":1623,"percent_change":507,"volume":1950,"transactions":9,"vwap":1949},"2025-07-31",38.25,196300,{"date":1952,"open":1953,"high":1923,"low":1954,"close":1955,"change":839,"percent_change":402,"volume":1956,"transactions":9,"vwap":1955},"2025-07-30",38.17,38.13,38.198,58100,{"date":1958,"open":1934,"high":1959,"low":1960,"close":1953,"change":589,"percent_change":186,"volume":955,"transactions":9,"vwap":1953},"2025-07-29",38.2,38.14,{"date":1962,"open":1934,"high":1959,"low":1960,"close":1963,"change":1634,"percent_change":291,"volume":1964,"transactions":9,"vwap":1963},"2025-07-28",38.165,21300,{"date":1966,"open":1929,"high":1953,"low":1929,"close":1967,"change":1411,"percent_change":163,"volume":1535,"transactions":9,"vwap":1967},"2025-07-25",38.149,{"date":1969,"open":1970,"high":1934,"low":1970,"close":1971,"change":686,"percent_change":441,"volume":1972,"transactions":9,"vwap":1971},"2025-07-24",38.07,38.105,3700,{"date":1974,"open":1975,"high":1922,"low":1976,"close":1977,"change":732,"percent_change":570,"volume":1978,"transactions":9,"vwap":1977},"2025-07-23",38.0029984,37.99,38.075001,18700,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1982,"change":1984,"percent_change":235,"volume":1168,"transactions":9,"vwap":1982},"2025-07-22",37.956,37.994,37.91,0.024,{"date":1986,"open":1987,"high":1988,"low":1987,"close":1989,"change":441,"percent_change":570,"volume":1990,"transactions":9,"vwap":1989},"2025-07-21",37.93,38.029999,37.97,19400,{"date":1992,"open":1989,"high":1989,"low":1993,"close":1994,"change":686,"percent_change":441,"volume":1995,"transactions":9,"vwap":1994},"2025-07-18",37.86,37.89,6400,{"date":1997,"open":1998,"high":1999,"low":1998,"close":1993,"change":2000,"percent_change":395,"volume":922,"transactions":9,"vwap":1993},"2025-07-17",37.83,37.94,0.096,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2004,"change":2006,"percent_change":163,"volume":2007,"transactions":9,"vwap":2004},"2025-07-16",37.671,37.764,37.64,0.047,5500,{"date":2009,"open":2010,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":245,"volume":2014,"transactions":9,"vwap":2012},"2025-07-15",37.81,37.71,37.717,-0.037,43600,{"date":2016,"open":2017,"high":2017,"low":2018,"close":2018,"change":839,"percent_change":402,"volume":687,"transactions":9,"vwap":2018},"2025-07-14",37.79,37.754,{"date":2020,"open":2021,"high":2018,"low":2022,"close":2022,"change":2023,"percent_change":369,"volume":860,"transactions":9,"vwap":2022},"2025-07-11",37.73,37.726,-0.034,{"date":2025,"open":2026,"high":2027,"low":2026,"close":2028,"change":235,"percent_change":403,"volume":1275,"transactions":9,"vwap":2028},"2025-07-10",37.68,37.769,37.76,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":2035,"percent_change":1017,"volume":1056,"transactions":9,"vwap":2034},"2025-07-09",37.66,37.716,37.615,37.7,0.141,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":2042,"percent_change":302,"volume":2043,"transactions":9,"vwap":2041},"2025-07-08",37.54,37.61,37.536,37.559,0.107,3000,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-07-07",37.53,37.63,37.425,37.452,-0.185,-0.49,12000,{"date":2054,"open":2055,"high":2026,"low":2055,"close":2056,"change":2057,"percent_change":798,"volume":774,"transactions":9,"vwap":2056},"2025-07-03",37.52,37.637,0.177,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":739,"percent_change":403,"volume":1007,"transactions":9,"vwap":2063},"2025-07-02",37.43,37.486,37.41,37.46,{"date":2065,"open":2066,"high":2067,"low":2066,"close":2067,"change":2068,"percent_change":17,"volume":2069,"transactions":9,"vwap":2067},"2025-07-01",37.342,37.401,-0.023,12500,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2073,"change":940,"percent_change":217,"volume":1047,"transactions":9,"vwap":2073},"2025-06-30",37.35,37.424,37.3,{"date":2076,"open":2077,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":1133,"volume":763,"transactions":9,"vwap":2079},"2025-06-27",37.324,37.18,37.299,0.102,{"date":2082,"open":2083,"high":2084,"low":2083,"close":2084,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2084},"2025-06-26",37.029999,37.197,0.231,0.62,4500,{"date":2089,"open":2090,"high":2090,"low":2091,"close":2092,"change":1456,"percent_change":17,"volume":2093,"transactions":9,"vwap":2092},"2025-06-25",37.021999,36.94,36.966,1800,{"date":2095,"open":2096,"high":2097,"low":2096,"close":2098,"change":2099,"percent_change":2100,"volume":822,"transactions":9,"vwap":2098},"2025-06-24",36.87,37.007,36.987,0.313,0.85,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2104,"change":2106,"percent_change":1298,"volume":704,"transactions":9,"vwap":2104},"2025-06-23",36.51,36.674,36.38,0.303,{"date":2108,"open":2109,"high":2109,"low":2110,"close":2111,"change":1229,"percent_change":477,"volume":1047,"transactions":9,"vwap":2111},"2025-06-20",36.45,36.3,36.371,{"date":2113,"open":2114,"high":2114,"low":2115,"close":2116,"change":686,"percent_change":441,"volume":2117,"transactions":9,"vwap":2116},"2025-06-18",36.55,36.43,36.46,10300,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2115,"change":2123,"percent_change":2124,"volume":1206,"transactions":9,"vwap":2115},"2025-06-17",36.57,36.582,36.41,-0.209,-0.57,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2129,"change":2130,"percent_change":1567,"volume":893,"transactions":9,"vwap":2129},"2025-06-16",36.66,36.665,36.639,0.269,{"date":2132,"open":2133,"high":2133,"low":2134,"close":2135,"change":2136,"percent_change":2137,"volume":2087,"transactions":9,"vwap":2135},"2025-06-13",36.577,36.35,36.37,-0.288,-0.79,{"date":2139,"open":2140,"high":2141,"low":2140,"close":2141,"change":1714,"percent_change":1155,"volume":1000,"transactions":9,"vwap":2141},"2025-06-12",36.6,36.658,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":256,"volume":2149,"transactions":9,"vwap":2147},"2025-06-11",36.571,36.73,36.49,36.572,-0.059,225200,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":1120,"volume":763,"transactions":9,"vwap":2155},"2025-06-10",36.587,36.67,36.56,36.631,0.132,{"date":2158,"open":2115,"high":2159,"low":2115,"close":2160,"change":850,"percent_change":402,"volume":2161,"transactions":9,"vwap":2160},"2025-06-09",36.59,36.499,10100,{"date":2163,"open":2115,"high":2164,"low":2122,"close":2165,"change":2166,"percent_change":2100,"volume":2167,"transactions":9,"vwap":2165},"2025-06-06",36.48,36.474,0.306,24100,{"date":2169,"open":2135,"high":2135,"low":2170,"close":2170,"change":2171,"percent_change":153,"volume":2172,"transactions":9,"vwap":2170},"2025-06-05",36.168,-0.153,3300,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":1592,"percent_change":168,"volume":1396,"transactions":9,"vwap":2178},"2025-06-04",36.309,36.39,36.28,36.321,{"date":2180,"open":2181,"high":2182,"low":2181,"close":2182,"change":2183,"percent_change":1040,"volume":1200,"transactions":9,"vwap":2182},"2025-06-03",36.199,36.333,0.188,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":2190,"percent_change":904,"volume":1089,"transactions":9,"vwap":2189},"2025-06-02",35.93,36.17,35.847,36.145,0.078,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2194,"change":1770,"percent_change":163,"volume":876,"transactions":9,"vwap":2194},"2025-05-30",36.02,36.067001,35.751,{"date":2197,"open":2198,"high":2198,"low":2199,"close":2200,"change":725,"percent_change":302,"volume":1331,"transactions":9,"vwap":2200},"2025-05-29",36.148,35.91,36.023998,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2205,"change":2206,"percent_change":1113,"volume":865,"transactions":9,"vwap":2205},"2025-05-28",36.0099983,36.09,35.919,-0.146,{"date":2208,"open":2199,"high":2209,"low":2210,"close":2211,"change":1346,"percent_change":2212,"volume":947,"transactions":9,"vwap":2211},"2025-05-27",36.080002,35.89,36.064999,1.43,{"date":2214,"open":2215,"high":2216,"low":2215,"close":2217,"change":282,"percent_change":2218,"volume":1331,"transactions":9,"vwap":2217},"2025-05-23",35.41,35.655,35.555,-0.48,{"date":2220,"open":2221,"high":2221,"low":2222,"close":2223,"change":751,"percent_change":416,"volume":955,"transactions":9,"vwap":2223},"2025-05-22",35.83,35.69,35.725,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":2230,"percent_change":2231,"volume":955,"transactions":9,"vwap":2229},"2025-05-21",35.992,36.12,35.67,35.75,-0.383,-1.06,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":2238,"percent_change":370,"volume":2239,"transactions":9,"vwap":2237},"2025-05-20",36.15,36.2,36.014999,36.133,-0.077,10000,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2243,"change":615,"percent_change":402,"volume":1047,"transactions":9,"vwap":2243},"2025-05-19",36.075001,36.21,36.049999,{"date":2246,"open":2247,"high":2248,"low":2247,"close":2248,"change":999,"percent_change":1088,"volume":860,"transactions":9,"vwap":2248},"2025-05-16",36.040001,36.183,{"date":2250,"open":2251,"high":2244,"low":2251,"close":2244,"change":2252,"percent_change":561,"volume":1168,"transactions":9,"vwap":2244},"2025-05-15",35.85,0.175,{"date":2254,"open":2186,"high":2255,"low":2256,"close":2257,"change":2258,"percent_change":524,"volume":860,"transactions":9,"vwap":2257},"2025-05-14",35.95,35.811,35.875,-0.004,{"date":2260,"open":2221,"high":2261,"low":2262,"close":2263,"change":2264,"percent_change":2265,"volume":2161,"transactions":9,"vwap":2263},"2025-05-13",35.96,35.8,35.879,0.238,0.67,{"date":2267,"open":2268,"high":2269,"low":2268,"close":2269,"change":2270,"percent_change":2271,"volume":2043,"transactions":9,"vwap":2269},"2025-05-12",35.45,35.641,0.793,2.28,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":2278,"percent_change":370,"volume":860,"transactions":9,"vwap":2277},"2025-05-09",34.92,34.95,34.835,34.848,-0.072,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2274,"change":2284,"percent_change":2285,"volume":935,"transactions":9,"vwap":2274},"2025-05-08",34.89,35.095001,34.78,0.166,0.48,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":2292,"percent_change":206,"volume":1677,"transactions":9,"vwap":2291},"2025-05-07",34.75,34.83,34.59,34.754,0.104,{"date":2294,"open":2295,"high":2296,"low":2295,"close":2297,"change":282,"percent_change":2051,"volume":2298,"transactions":9,"vwap":2297},"2025-05-06",34.63,34.79,34.65,3200,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":2305,"percent_change":1304,"volume":916,"transactions":9,"vwap":2304},"2025-05-05",34.87,34.91,34.81,34.82,-0.194,{"date":2307,"open":2274,"high":2308,"low":2274,"close":2308,"change":2309,"percent_change":2310,"volume":910,"transactions":9,"vwap":2308},"2025-05-02",35.014,0.384,1.11,{"date":2312,"open":2313,"high":2314,"low":2295,"close":2295,"change":2315,"percent_change":1133,"volume":785,"transactions":9,"vwap":2295},"2025-05-01",34.8,34.883,0.094,{"date":2317,"open":174,"high":2318,"low":174,"close":2318,"change":1022,"percent_change":403,"volume":785,"transactions":9,"vwap":2318},"2025-04-30",34.536,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2322,"change":1646,"percent_change":112,"volume":2324,"transactions":9,"vwap":2322},"2025-04-29",34.35,34.481,34.285,9100,{"date":178,"open":2326,"high":2327,"low":2328,"close":2327,"change":579,"percent_change":205,"volume":687,"transactions":9,"vwap":2327},34.33,34.375,34.099998]