[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EALT":3,"homepage-market-summary":26,"stock-historical-EALT":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"EALT","2026-10-02",{"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 5 to 15 Buffer ETF - Quarterly","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},36.76,36.75,36.8,36.675,36.57,0.19,0.52,23459,37.1,33.45,29200.60468932,90.7,754,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":150},"success",[29,36,43,50,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":11,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":70},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":48,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":62,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":169,"page":41,"page_size":170,"total_pages":41,"summary":171,"data":177},365,1000,{"period_high":21,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},29.331,33817,12343251.17233,23.9,"2025-04-22",[178,181,190,200,209,219,230,240,250,260,270,281,291,302,312,322,331,340,349,356,363,373,382,392,399,408,417,426,436,447,455,463,470,477,486,495,505,512,521,529,534,540,548,556,566,575,583,593,603,611,621,629,637,646,654,661,668,675,684,693,700,707,714,719,727,734,738,743,750,756,761,766,769,773,777,783,787,793,799,807,814,821,826,832,837,842,845,847,851,856,863,866,872,877,883,890,895,901,906,910,913,918,923,927,935,941,948,953,960,964,970,976,981,988,992,999,1004,1008,1014,1019,1027,1033,1039,1045,1054,1060,1067,1073,1081,1086,1093,1100,1108,1116,1123,1131,1138,1142,1149,1154,1160,1167,1172,1177,1181,1185,1190,1194,1198,1204,1208,1212,1217,1220,1225,1232,1237,1241,1245,1248,1252,1257,1262,1265,1270,1275,1282,1286,1290,1293,1297,1300,1304,1307,1311,1315,1318,1321,1327,1330,1333,1336,1340,1342,1345,1349,1352,1356,1362,1370,1374,1379,1384,1386,1391,1397,1401,1409,1414,1418,1423,1426,1431,1435,1441,1447,1452,1456,1459,1462,1466,1473,1476,1481,1488,1495,1500,1507,1513,1518,1525,1528,1534,1541,1545,1550,1555,1559,1562,1568,1571,1573,1576,1580,1583,1585,1589,1593,1598,1604,1608,1614,1620,1628,1634,1641,1648,1652,1656,1661,1665,1669,1672,1676,1680,1684,1689,1693,1698,1702,1705,1707,1711,1716,1723,1725,1730,1734,1739,1744,1751,1756,1761,1765,1770,1775,1779,1784,1787,1793,1798,1804,1809,1816,1820,1824,1827,1831,1837,1841,1846,1853,1859,1865,1872,1878,1881,1886,1890,1894,1900,1905,1909,1914,1920,1927,1933,1939,1942,1945,1951,1956,1959,1963,1967,1971,1978,1982,1988,1992,1998,2003,2010,2017,2023,2029,2035,2041,2045,2051,2057,2062,2065,2071,2077,2084,2089,2097,2102,2107,2111,2118,2125,2130,2135,2139,2145,2149,2155,2161,2165,2170,2175,2181,2188,2193,2201,2208,2213,2218,2223,2229,2234,2240,2246],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":179,"vwap":180},183,36.7341,{"date":182,"open":183,"high":183,"low":184,"close":17,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",36.61,36.4,0.03,0.08,17578.2203,216,36.5209,{"date":191,"open":192,"high":193,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",36.6816,36.7999,36.54,-0.06,-0.16,20741.2313,161,36.699,{"date":201,"open":202,"high":202,"low":203,"close":204,"change":205,"percent_change":195,"volume":206,"transactions":207,"vwap":208},"2026-09-29",36.65,36.5001,36.6,-0.0209,88168.0443,281,36.553,{"date":210,"open":211,"high":212,"low":204,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-28",36.72,36.78,36.6209,-0.2791,-0.76,15438.4553,86,36.6649,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-25",36.85,36.92,36.6862,36.9,0.155,0.42,22095.2633,88,36.8247,{"date":231,"open":183,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",36.77,36.55,36.745,0.055,0.15,36818.7633,182,36.6409,{"date":241,"open":242,"high":243,"low":244,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",36.86,36.87,36.69,-0.36,-0.97,27288.49898,148,36.7724,{"date":251,"open":252,"high":21,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-22",36.99,36.98,37.05,0.04,0.11,24006.7764,157,37.0301,{"date":261,"open":262,"high":263,"low":262,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",36.7,37.03,37.01,0.575,1.58,19031.2903,135,36.8927,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",36.43,36.44,36.3,36.435,-0.025,-0.07,40361.4972,132,36.3714,{"date":282,"open":283,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",36.52,36.36,36.46,0.39,1.08,27238.8962,151,36.3997,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",36.34,36.3899,35.955,36.07,-0.15,-0.41,16052.4972,142,36.2816,{"date":303,"open":304,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",36.305,36.151207,36.22,-0.17,-0.47,13762.8782,108,36.197,{"date":313,"open":314,"high":315,"low":314,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",36.24,36.469,36.39,-0.14,-0.38,15730.5242,134,36.4093,{"date":323,"open":233,"high":324,"low":325,"close":326,"change":118,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",36.62,36.5166,36.53,0.69,20155.4972,212,36.5751,{"date":332,"open":306,"high":333,"low":334,"close":335,"change":336,"percent_change":308,"volume":337,"transactions":338,"vwap":339},"2026-09-10",36.33,36.205,36.28,-0.1729,25463.40059,218,36.2754,{"date":341,"open":283,"high":283,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-09",36.42,36.4529,-0.1671,-0.46,30858.4972,260,36.4561,{"date":350,"open":351,"high":351,"low":324,"close":324,"change":352,"percent_change":298,"volume":353,"transactions":354,"vwap":355},"2026-09-08",36.74,-0.1514,18903.61359,121,36.6584,{"date":357,"open":358,"high":358,"low":14,"close":359,"change":317,"percent_change":318,"volume":360,"transactions":361,"vwap":362},"2026-09-04",36.844,36.7714,12273.4972,79,36.7803,{"date":364,"open":244,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-03",36.939,36.68,36.9114,0.3314,0.91,9368.368,136,36.8562,{"date":374,"open":375,"high":204,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-02",36.4285,36.58,0.187,0.51,26730.4972,146,36.5765,{"date":383,"open":342,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-01",36.5399,36.3561,36.393,-0.197,-0.54,22723.7846,125,36.4637,{"date":393,"open":204,"high":183,"low":194,"close":394,"change":395,"percent_change":318,"volume":396,"transactions":397,"vwap":398},"2026-08-31",36.59,-0.1398,31934.4136,186,36.5683,{"date":400,"open":243,"high":401,"low":402,"close":403,"change":404,"percent_change":317,"volume":405,"transactions":406,"vwap":407},"2026-08-28",36.96,36.71,36.7298,-0.0502,8215.4136,129,36.7931,{"date":409,"open":410,"high":411,"low":16,"close":212,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-27",36.73,36.84,0.2026,0.55,18312.4136,117,36.736,{"date":418,"open":419,"high":419,"low":283,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-26",36.63,36.5774,0.0008,0,8782.4136,85,36.5847,{"date":427,"open":428,"high":376,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-25",36.5781,36.4901,36.5766,0.0764,0.21,13333.02036,131,36.5644,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-24",36.485,36.56,36.47,36.5002,-0.0798,-0.22,11610.55029,98,36.5108,{"date":448,"open":449,"high":450,"low":449,"close":376,"change":451,"percent_change":452,"volume":453,"transactions":390,"vwap":454},"2026-08-21",36.5096,36.6199,0.1252,0.34,23030.63769,36.5897,{"date":456,"open":419,"high":457,"low":458,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":439},"2026-08-20",36.66,36.4548,-0.2552,-0.7,27004.6389,155,{"date":464,"open":232,"high":465,"low":466,"close":402,"change":103,"percent_change":467,"volume":468,"transactions":228,"vwap":469},"2026-08-19",36.81,36.6607,0.16,13204.7336,36.7135,{"date":471,"open":472,"high":473,"low":419,"close":202,"change":307,"percent_change":345,"volume":474,"transactions":475,"vwap":476},"2026-08-18",36.64,36.7184,30994.8676,181,36.6751,{"date":478,"open":224,"high":479,"low":480,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-17",36.91,36.82,-0.065,-0.18,13338.1968,99,36.8592,{"date":487,"open":253,"high":253,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-14",36.8401,36.885,-0.02,-0.05,10741.5538,83,36.8946,{"date":496,"open":497,"high":498,"low":497,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-13",36.825,36.95,36.905,0.17,0.46,10646.9088,82,36.8985,{"date":506,"open":211,"high":15,"low":262,"close":507,"change":508,"percent_change":18,"volume":509,"transactions":510,"vwap":511},"2026-08-12",36.735,0.0688,17823.70896,158,36.7602,{"date":513,"open":211,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":406,"vwap":520},"2026-08-11",36.7899,36.6501,36.6662,-0.049,-0.13,62402.6188,36.7545,{"date":522,"open":212,"high":523,"low":366,"close":524,"change":525,"percent_change":195,"volume":526,"transactions":527,"vwap":528},"2026-08-10",36.79,36.7152,-0.0208,13149.9358,114,36.7541,{"date":530,"open":402,"high":232,"low":366,"close":416,"change":531,"percent_change":452,"volume":532,"transactions":484,"vwap":533},"2026-08-07",0.126,7541.15746,36.7198,{"date":535,"open":366,"high":366,"low":233,"close":183,"change":536,"percent_change":297,"volume":537,"transactions":538,"vwap":539},"2026-08-06",-0.055,12266,95,36.6222,{"date":541,"open":402,"high":234,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":503,"vwap":547},"2026-08-05",36.6101,36.665,0.0457,0.12,10570,36.6765,{"date":549,"open":316,"high":550,"low":316,"close":551,"change":552,"percent_change":85,"volume":553,"transactions":554,"vwap":555},"2026-08-04",36.6781,36.6193,0.3693,10655.129,107,36.5832,{"date":557,"open":558,"high":559,"low":558,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-03",35.91,36.26,36.25,0.37,1.03,21013.868,150,36.1488,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":18,"percent_change":572,"volume":573,"transactions":320,"vwap":574},"2026-07-31",35.6,35.9,35.58,35.88,0.53,36298.741,35.7297,{"date":576,"open":577,"high":578,"low":577,"close":579,"change":226,"percent_change":55,"volume":580,"transactions":581,"vwap":582},"2026-07-30",35.42,35.72,35.69,15748.47678,111,35.5944,{"date":584,"open":585,"high":586,"low":587,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-29",35.56,35.7,35.27,-0.3793,-1.06,10686,101,35.4801,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":500,"volume":600,"transactions":601,"vwap":602},"2026-07-28",35.529,35.71,35.49,35.6493,0.0594,13394.01785,119,35.6334,{"date":604,"open":605,"high":606,"low":597,"close":607,"change":608,"percent_change":103,"volume":609,"transactions":434,"vwap":610},"2026-07-27",35.65,35.79,35.5899,0.0199,22806,35.5952,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":445,"vwap":620},"2026-07-24",35.595,35.76,35.5199,35.57,-0.03,-0.08,15418.76,35.6173,{"date":622,"open":623,"high":605,"low":624,"close":568,"change":625,"percent_change":626,"volume":627,"transactions":361,"vwap":628},"2026-07-23",35.633,35.51,-0.33,-0.92,10227.13916,35.5655,{"date":630,"open":631,"high":632,"low":631,"close":633,"change":634,"percent_change":103,"volume":635,"transactions":475,"vwap":636},"2026-07-22",35.87,35.99,35.93,0.02,54850,35.933,{"date":638,"open":639,"high":640,"low":641,"close":558,"change":642,"percent_change":643,"volume":644,"transactions":415,"vwap":645},"2026-07-21",35.89,35.94,35.7729,0.18,0.5,13746.37655,35.8946,{"date":647,"open":648,"high":649,"low":650,"close":650,"change":195,"percent_change":307,"volume":651,"transactions":652,"vwap":653},"2026-07-20",35.8218,35.84,35.73,21442,169,35.7711,{"date":655,"open":586,"high":571,"low":586,"close":606,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-17",-0.21,-0.58,31207,127,35.7696,{"date":662,"open":663,"high":664,"low":640,"close":665,"change":491,"percent_change":317,"volume":666,"transactions":527,"vwap":667},"2026-07-16",35.96,36.11,36,13797,36.0057,{"date":669,"open":670,"high":664,"low":632,"close":671,"change":672,"percent_change":545,"volume":673,"transactions":591,"vwap":674},"2026-07-15",36.04,36.05,0.0425,8504,36.0517,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":467,"volume":682,"transactions":484,"vwap":683},"2026-07-14",36.01,36.0397,35.92,36.0075,0.0575,9488.388,35.9911,{"date":685,"open":686,"high":687,"low":569,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":493,"vwap":692},"2026-07-13",35.9601,36.02,35.95,-0.1,-0.28,13916.10067,35.9541,{"date":694,"open":687,"high":695,"low":688,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":696},"2026-07-10",36.09,36.049999,0.093,0.26,8500,{"date":701,"open":702,"high":665,"low":703,"close":704,"change":705,"percent_change":378,"volume":706,"transactions":9,"vwap":704},"2026-07-09",35.86,35.83,35.957,0.182,13000,{"date":708,"open":709,"high":606,"low":710,"close":711,"change":712,"percent_change":656,"volume":713,"transactions":9,"vwap":711},"2026-07-08",35.705,35.61,35.775,-0.075,14700,{"date":715,"open":716,"high":639,"low":717,"close":716,"change":712,"percent_change":656,"volume":718,"transactions":9,"vwap":716},"2026-07-07",35.85,35.75,12300,{"date":720,"open":569,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-06",35.98,35.8,35.925,0.225,0.63,30800,{"date":728,"open":729,"high":730,"low":568,"close":586,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":586},"2026-07-02",35.81,35.916,-0.09,-0.25,64900,{"date":735,"open":614,"high":639,"low":650,"close":606,"change":277,"percent_change":736,"volume":737,"transactions":9,"vwap":606},"2026-07-01",-0.2,112700,{"date":739,"open":631,"high":631,"low":717,"close":702,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":702},"2026-06-30",0.05,0.14,19100,{"date":744,"open":745,"high":631,"low":746,"close":729,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":729},"2026-06-29",35.869,35.78,0.005,0.01,17300,{"date":751,"open":716,"high":716,"low":717,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-06-26",35.805,0.035,0.1,21300,{"date":757,"open":650,"high":729,"low":650,"close":758,"change":759,"percent_change":255,"volume":760,"transactions":9,"vwap":758},"2026-06-25",35.77,0.015,21800,{"date":762,"open":763,"high":729,"low":578,"close":764,"change":422,"percent_change":422,"volume":765,"transactions":9,"vwap":764},"2026-06-24",35.773,35.755,34100,{"date":767,"open":579,"high":606,"low":579,"close":764,"change":108,"percent_change":617,"volume":768,"transactions":9,"vwap":764},"2026-06-23",17700,{"date":770,"open":758,"high":722,"low":650,"close":771,"change":748,"percent_change":185,"volume":772,"transactions":9,"vwap":771},"2026-06-22",35.765,13500,{"date":774,"open":764,"high":606,"low":578,"close":764,"change":775,"percent_change":103,"volume":776,"transactions":9,"vwap":764},"2026-06-18",0.023,26100,{"date":778,"open":779,"high":758,"low":596,"close":780,"change":781,"percent_change":748,"volume":782,"transactions":9,"vwap":780},"2026-06-17",35.735,35.732,0.002,8700,{"date":784,"open":746,"high":746,"low":586,"close":650,"change":785,"percent_change":255,"volume":786,"transactions":9,"vwap":650},"2026-06-16",0.013,18700,{"date":788,"open":789,"high":758,"low":579,"close":790,"change":791,"percent_change":186,"volume":792,"transactions":9,"vwap":790},"2026-06-15",35.712,35.717,0.028,15500,{"date":794,"open":795,"high":596,"low":795,"close":796,"change":797,"percent_change":545,"volume":798,"transactions":9,"vwap":796},"2026-06-12",35.63,35.689,0.044,17000,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":138,"volume":806,"transactions":9,"vwap":804},"2026-06-11",35.575,35.68,35.511,35.645,0.115,4900,{"date":808,"open":809,"high":810,"low":811,"close":811,"change":812,"percent_change":297,"volume":813,"transactions":9,"vwap":811},"2026-06-10",35.54,35.64,35.53,-0.053,13300,{"date":815,"open":802,"high":816,"low":817,"close":818,"change":819,"percent_change":748,"volume":820,"transactions":9,"vwap":818},"2026-06-09",35.688,35.52,35.583,0.003,9900,{"date":822,"open":823,"high":824,"low":570,"close":570,"change":747,"percent_change":748,"volume":825,"transactions":9,"vwap":570},"2026-06-08",35.615,35.67,12600,{"date":827,"open":828,"high":586,"low":817,"close":801,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":801},"2026-06-05",35.665,-0.091,-0.26,11800,{"date":833,"open":796,"high":596,"low":568,"close":834,"change":835,"percent_change":634,"volume":836,"transactions":9,"vwap":834},"2026-06-04",35.666,0.006,12700,{"date":838,"open":839,"high":586,"low":840,"close":839,"change":255,"percent_change":256,"volume":841,"transactions":9,"vwap":839},"2026-06-03",35.66,35.62,20200,{"date":843,"open":840,"high":586,"low":710,"close":840,"change":617,"percent_change":618,"volume":844,"transactions":9,"vwap":840},"2026-06-02",11700,{"date":846,"open":568,"high":579,"low":568,"close":605,"change":103,"percent_change":500,"volume":706,"transactions":9,"vwap":605},"2026-06-01",{"date":848,"open":570,"high":824,"low":570,"close":849,"change":617,"percent_change":618,"volume":850,"transactions":9,"vwap":849},"2026-05-29",35.59,22100,{"date":852,"open":795,"high":605,"low":585,"close":840,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":840},"2026-05-28",0.025,0.07,18100,{"date":857,"open":858,"high":795,"low":859,"close":613,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":613},"2026-05-27",35.621,35.55,0.045,0.13,17500,{"date":864,"open":811,"high":840,"low":811,"close":859,"change":422,"percent_change":422,"volume":865,"transactions":9,"vwap":859},"2026-05-26",14900,{"date":867,"open":868,"high":868,"low":811,"close":859,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":859},"2026-05-22",35.592,0.032,0.09,14200,{"date":873,"open":595,"high":859,"low":874,"close":875,"change":753,"percent_change":754,"volume":876,"transactions":9,"vwap":875},"2026-05-21",35.45,35.518,6500,{"date":878,"open":577,"high":624,"low":879,"close":880,"change":881,"percent_change":741,"volume":882,"transactions":9,"vwap":880},"2026-05-20",35.41,35.483,0.048,11300,{"date":884,"open":874,"high":885,"low":886,"close":887,"change":888,"percent_change":518,"volume":889,"transactions":9,"vwap":887},"2026-05-19",35.478,35.39,35.435,-0.045,13600,{"date":891,"open":624,"high":624,"low":892,"close":893,"change":748,"percent_change":185,"volume":894,"transactions":9,"vwap":893},"2026-05-18",35.43,35.48,6800,{"date":896,"open":892,"high":897,"low":898,"close":899,"change":276,"percent_change":277,"volume":900,"transactions":9,"vwap":899},"2026-05-15",35.485,35.4,35.47,231900,{"date":902,"open":577,"high":859,"low":577,"close":903,"change":904,"percent_change":642,"volume":905,"transactions":9,"vwap":903},"2026-05-14",35.495,0.065,28600,{"date":907,"open":874,"high":899,"low":908,"close":892,"change":422,"percent_change":422,"volume":909,"transactions":9,"vwap":892},"2026-05-13",35.37,10700,{"date":911,"open":886,"high":892,"low":912,"close":892,"change":853,"percent_change":854,"volume":844,"transactions":9,"vwap":892},"2026-05-12",35.31,{"date":914,"open":874,"high":874,"low":915,"close":916,"change":185,"percent_change":186,"volume":917,"transactions":9,"vwap":916},"2026-05-11",35.36,35.405,7300,{"date":919,"open":920,"high":892,"low":920,"close":921,"change":748,"percent_change":185,"volume":922,"transactions":9,"vwap":921},"2026-05-08",35.32,35.375,8600,{"date":924,"open":898,"high":879,"low":912,"close":925,"change":904,"percent_change":642,"volume":926,"transactions":9,"vwap":925},"2026-05-07",35.365,15600,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":186,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-05-06",35.295,35.35,35.29,35.3,0.23,15200,{"date":936,"open":937,"high":587,"low":938,"close":939,"change":103,"percent_change":500,"volume":940,"transactions":9,"vwap":939},"2026-05-05",35.245,35.2,35.22,27800,{"date":942,"open":943,"high":587,"low":944,"close":945,"change":946,"percent_change":482,"volume":947,"transactions":9,"vwap":945},"2026-05-04",35.249,35.15,35.16,-0.064,20500,{"date":949,"open":587,"high":950,"low":938,"close":951,"change":952,"percent_change":754,"volume":772,"transactions":9,"vwap":951},"2026-05-01",35.28,35.224,0.034,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":545,"percent_change":452,"volume":959,"transactions":9,"vwap":958},"2026-04-30",35.11,35.195,35.07,35.19,25500,{"date":961,"open":962,"high":962,"low":963,"close":957,"change":853,"percent_change":854,"volume":844,"transactions":9,"vwap":957},"2026-04-29",35.14,35.049999,{"date":965,"open":966,"high":966,"low":967,"close":968,"change":536,"percent_change":196,"volume":969,"transactions":9,"vwap":968},"2026-04-28",35.09,35.0099983,35.044998,13900,{"date":971,"open":972,"high":972,"low":967,"close":973,"change":854,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-04-27",35.13,35.099998,0.2,15100,{"date":977,"open":978,"high":979,"low":978,"close":980,"change":186,"percent_change":933,"volume":947,"transactions":9,"vwap":980},"2026-04-24",34.99,35.060001,35.029999,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":491,"percent_change":317,"volume":987,"transactions":9,"vwap":986},"2026-04-23",34.96,35.040001,34.92,34.95,14100,{"date":989,"open":983,"high":963,"low":983,"close":990,"change":545,"percent_change":452,"volume":991,"transactions":9,"vwap":990},"2026-04-22",35,29300,{"date":993,"open":983,"high":994,"low":995,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-04-21",35.02,34.88,-0.108,-0.31,58500,{"date":1000,"open":967,"high":984,"low":986,"close":1001,"change":1002,"percent_change":617,"volume":1003,"transactions":9,"vwap":1001},"2026-04-20",34.988,-0.012,34800,{"date":1005,"open":978,"high":963,"low":1006,"close":990,"change":545,"percent_change":452,"volume":1007,"transactions":9,"vwap":990},"2026-04-17",34.981,17600,{"date":1009,"open":1010,"high":1011,"low":1012,"close":995,"change":185,"percent_change":870,"volume":1013,"transactions":9,"vwap":995},"2026-04-16",34.85,34.9,34.835,10400,{"date":1015,"open":1016,"high":1017,"low":1016,"close":1010,"change":186,"percent_change":933,"volume":1018,"transactions":9,"vwap":1010},"2026-04-15",34.8,34.862,10800,{"date":1020,"open":1021,"high":1022,"low":1021,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-04-14",34.73,34.82,34.77,0.105,0.3,92500,{"date":1028,"open":1029,"high":1030,"low":1029,"close":1030,"change":1031,"percent_change":286,"volume":1032,"transactions":9,"vwap":1030},"2026-04-13",34.445,34.665,0.135,22900,{"date":1034,"open":1035,"high":1035,"low":1036,"close":1037,"change":185,"percent_change":870,"volume":1038,"transactions":9,"vwap":1037},"2026-04-10",34.58,34.45,34.53,34900,{"date":1040,"open":1041,"high":1042,"low":1041,"close":1043,"change":236,"percent_change":1044,"volume":749,"transactions":9,"vwap":1043},"2026-04-09",34.34,34.55,34.5,0.44,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-04-08",34.33,34.4,34.29,34.35,0.444,1.31,19600,{"date":1055,"open":1056,"high":1057,"low":1056,"close":1058,"change":1059,"percent_change":256,"volume":706,"transactions":9,"vwap":1058},"2026-04-07",33.722,33.92,33.906,0.036,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":740,"percent_change":236,"volume":1066,"transactions":9,"vwap":1065},"2026-04-06",33.89,33.947,33.85,33.87,11900,{"date":1068,"open":1069,"high":1065,"low":1070,"close":1071,"change":854,"percent_change":432,"volume":1072,"transactions":9,"vwap":1071},"2026-04-02",33.57,33.515,33.82,58100,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":467,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-04-01",33.71,33.9,33.7,33.75,0.48,170700,{"date":1082,"open":1083,"high":1075,"low":22,"close":1084,"change":854,"percent_change":432,"volume":1085,"transactions":9,"vwap":1084},"2026-03-31",33.5,33.59,208300,{"date":1087,"open":1088,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":245,"volume":1092,"transactions":9,"vwap":1090},"2026-03-30",33.63,33.48,33.52,-0.12,37000,{"date":1094,"open":1095,"high":1095,"low":1096,"close":1097,"change":443,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-03-27",33.693,33.58,33.64,-0.65,93200,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-03-26",34.0099983,34.13,33.86,-0.34,-0.99,9700,{"date":1109,"open":1110,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-03-25",34.32,34.16,34.2,0.076,0.22,30400,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":345,"volume":1013,"transactions":9,"vwap":1121},"2026-03-24",34.11,34.24,34.080002,34.124,-0.156,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":18,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-03-23",34.37,34.47,34.21,34.28,0.56,15700,{"date":1132,"open":1133,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":460,"volume":1137,"transactions":9,"vwap":1135},"2026-03-20",34.27,33.996,34.09,-0.24,9600,{"date":1139,"open":1127,"high":1140,"low":1127,"close":1047,"change":196,"percent_change":345,"volume":1141,"transactions":9,"vwap":1047},"2026-03-19",34.42,15000,{"date":1143,"open":1144,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":626,"volume":1148,"transactions":9,"vwap":1146},"2026-03-18",34.78,34.486,34.49,-0.32,21400,{"date":1150,"open":1151,"high":990,"low":1016,"close":1152,"change":108,"percent_change":617,"volume":1153,"transactions":9,"vwap":1152},"2026-03-17",34.86,34.81,7000,{"date":1155,"open":1022,"high":1156,"low":1157,"close":1022,"change":118,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1022},"2026-03-16",34.89,34.76,0.72,16200,{"date":1161,"open":1151,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":871,"transactions":9,"vwap":1164},"2026-03-13",34.916,34.54,34.57,-0.23,-0.66,{"date":1168,"open":1169,"high":1170,"low":1023,"close":1016,"change":318,"percent_change":68,"volume":1171,"transactions":9,"vwap":1016},"2026-03-12",34.93,34.97,18300,{"date":1173,"open":1174,"high":1175,"low":980,"close":1176,"change":185,"percent_change":870,"volume":755,"transactions":9,"vwap":1176},"2026-03-11",35.21,35.279,35.18,{"date":1178,"open":966,"high":892,"low":966,"close":944,"change":317,"percent_change":1179,"volume":1180,"transactions":9,"vwap":944},"2026-03-10",-0.4,24000,{"date":1182,"open":1183,"high":931,"low":1184,"close":931,"change":642,"percent_change":378,"volume":768,"transactions":9,"vwap":931},"2026-03-09",34.71,34.677,{"date":1186,"open":1187,"high":945,"low":990,"close":955,"change":1188,"percent_change":1189,"volume":713,"transactions":9,"vwap":955},"2026-03-06",35.014999,-0.3,-0.85,{"date":1191,"open":874,"high":809,"low":1176,"close":879,"change":307,"percent_change":1192,"volume":1193,"transactions":9,"vwap":879},"2026-03-05",-0.48,13800,{"date":1195,"open":908,"high":795,"low":908,"close":570,"change":118,"percent_change":1196,"volume":1197,"transactions":9,"vwap":570},"2026-03-04",0.71,65600,{"date":1199,"open":944,"high":887,"low":985,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-03-03",35.33,-0.281,-0.79,99800,{"date":1205,"open":915,"high":586,"low":915,"close":1206,"change":1207,"percent_change":741,"volume":940,"transactions":9,"vwap":1206},"2026-03-02",35.611,0.051,{"date":1209,"open":1210,"high":570,"low":892,"close":585,"change":618,"percent_change":443,"volume":1211,"transactions":9,"vwap":585},"2026-02-27",35.5,16000,{"date":1213,"open":1214,"high":1214,"low":1215,"close":810,"change":1165,"percent_change":1216,"volume":1018,"transactions":9,"vwap":810},"2026-02-26",35.97,35.544,-0.64,{"date":1218,"open":802,"high":571,"low":802,"close":631,"change":974,"percent_change":1129,"volume":1219,"transactions":9,"vwap":631},"2026-02-25",16100,{"date":1221,"open":817,"high":824,"low":874,"close":824,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":824},"2026-02-24",0.273,0.77,9500,{"date":1226,"open":710,"high":1227,"low":930,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-02-23",35.74,35.397,-0.293,-0.82,10200,{"date":1233,"open":1234,"high":578,"low":1234,"close":579,"change":432,"percent_change":1235,"volume":1236,"transactions":9,"vwap":579},"2026-02-20",35.46,0.59,12900,{"date":1238,"open":874,"high":585,"low":874,"close":893,"change":518,"percent_change":1239,"volume":1240,"transactions":9,"vwap":893},"2026-02-19",-0.37,18500,{"date":1242,"open":874,"high":586,"low":874,"close":710,"change":467,"percent_change":1243,"volume":1244,"transactions":9,"vwap":710},"2026-02-18",0.45,16900,{"date":1246,"open":879,"high":811,"low":1176,"close":874,"change":185,"percent_change":186,"volume":1247,"transactions":9,"vwap":874},"2026-02-17",14000,{"date":1249,"open":879,"high":809,"low":1250,"close":577,"change":422,"percent_change":422,"volume":1251,"transactions":9,"vwap":577},"2026-02-13",35.34,20400,{"date":1253,"open":716,"high":702,"low":1254,"close":577,"change":298,"percent_change":1255,"volume":1256,"transactions":9,"vwap":577},"2026-02-12",35.419,-1.14,22000,{"date":1258,"open":1259,"high":1260,"low":1259,"close":703,"change":255,"percent_change":256,"volume":1261,"transactions":9,"vwap":703},"2026-02-11",35.745,35.859,10000,{"date":1263,"open":633,"high":633,"low":606,"close":606,"change":689,"percent_change":690,"volume":1264,"transactions":9,"vwap":606},"2026-02-10",7500,{"date":1266,"open":578,"high":640,"low":1267,"close":639,"change":256,"percent_change":1268,"volume":1269,"transactions":9,"vwap":639},"2026-02-09",35.699,0.31,45200,{"date":1271,"open":879,"high":746,"low":879,"close":746,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":746},"2026-02-06",0.54,1.53,10500,{"date":1276,"open":1200,"high":1228,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-02-05",35.218,35.24,-0.35,-0.98,13400,{"date":1283,"open":650,"high":650,"low":885,"close":849,"change":1284,"percent_change":997,"volume":1285,"transactions":9,"vwap":849},"2026-02-04",-0.11,19000,{"date":1287,"open":649,"high":571,"low":1234,"close":586,"change":736,"percent_change":1288,"volume":1289,"transactions":9,"vwap":586},"2026-02-03",-0.56,19300,{"date":1291,"open":795,"high":1292,"low":795,"close":569,"change":18,"percent_change":572,"volume":798,"transactions":9,"vwap":569},"2026-02-02",35.949,{"date":1294,"open":722,"high":729,"low":849,"close":596,"change":317,"percent_change":1295,"volume":1296,"transactions":9,"vwap":596},"2026-01-30",-0.39,40200,{"date":1298,"open":631,"high":631,"low":849,"close":716,"change":195,"percent_change":307,"volume":1299,"transactions":9,"vwap":716},"2026-01-29",12000,{"date":1301,"open":1302,"high":640,"low":606,"close":558,"change":255,"percent_change":256,"volume":1303,"transactions":9,"vwap":558},"2026-01-28",35.906,27000,{"date":1305,"open":703,"high":569,"low":729,"close":631,"change":186,"percent_change":1114,"volume":1306,"transactions":9,"vwap":631},"2026-01-27",13200,{"date":1308,"open":758,"high":1309,"low":650,"close":606,"change":236,"percent_change":226,"volume":1310,"transactions":9,"vwap":606},"2026-01-26",35.829,10600,{"date":1312,"open":679,"high":1313,"low":570,"close":810,"change":490,"percent_change":195,"volume":1314,"transactions":9,"vwap":810},"2026-01-23",36.15,11600,{"date":1316,"open":811,"high":596,"low":811,"close":839,"change":432,"percent_change":1235,"volume":1317,"transactions":9,"vwap":839},"2026-01-22",15800,{"date":1319,"open":1200,"high":616,"low":950,"close":874,"change":1114,"percent_change":1320,"volume":718,"transactions":9,"vwap":874},"2026-01-21",0.62,{"date":1322,"open":1200,"high":874,"low":1176,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-01-20",35.23,-0.5,-1.4,191300,{"date":1328,"open":717,"high":758,"low":579,"close":650,"change":108,"percent_change":617,"volume":1329,"transactions":9,"vwap":650},"2026-01-16",17100,{"date":1331,"open":722,"high":703,"low":596,"close":1227,"change":854,"percent_change":974,"volume":1332,"transactions":9,"vwap":1227},"2026-01-15",20300,{"date":1334,"open":824,"high":824,"low":899,"close":824,"change":1284,"percent_change":997,"volume":1335,"transactions":9,"vwap":824},"2026-01-14",10900,{"date":1337,"open":1338,"high":1338,"low":839,"close":746,"change":617,"percent_change":618,"volume":1339,"transactions":9,"vwap":746},"2026-01-13",35.82,17200,{"date":1341,"open":839,"high":1338,"low":840,"close":729,"change":256,"percent_change":1268,"volume":706,"transactions":9,"vwap":729},"2026-01-12",{"date":1343,"open":568,"high":722,"low":868,"close":586,"change":103,"percent_change":500,"volume":1344,"transactions":9,"vwap":586},"2026-01-09",73900,{"date":1346,"open":817,"high":1347,"low":817,"close":810,"change":870,"percent_change":118,"volume":1348,"transactions":9,"vwap":810},"2026-01-08",35.648,45400,{"date":1350,"open":840,"high":578,"low":859,"close":859,"change":317,"percent_change":1295,"volume":1351,"transactions":9,"vwap":859},"2026-01-07",14800,{"date":1353,"open":597,"high":717,"low":597,"close":579,"change":1354,"percent_change":572,"volume":1355,"transactions":9,"vwap":579},"2026-01-06",0.188,210000,{"date":1357,"open":595,"high":570,"low":1210,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-01-05",35.502,0.117,0.33,44100,{"date":1363,"open":886,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-01-02",35.488,35.275,35.385,0.095,0.27,191000,{"date":1371,"open":585,"high":585,"low":931,"close":931,"change":997,"percent_change":1372,"volume":1373,"transactions":9,"vwap":931},"2025-12-31",-0.87,23800,{"date":1375,"open":810,"high":758,"low":1376,"close":568,"change":1377,"percent_change":196,"volume":1378,"transactions":9,"vwap":568},"2025-12-30",35.561,-0.058,41200,{"date":1380,"open":1381,"high":824,"low":585,"close":1382,"change":1383,"percent_change":1105,"volume":947,"transactions":9,"vwap":1382},"2025-12-29",35.635,35.658,-0.122,{"date":1385,"open":722,"high":722,"low":650,"close":746,"change":108,"percent_change":617,"volume":871,"transactions":9,"vwap":746},"2025-12-26",{"date":1387,"open":802,"high":1388,"low":802,"close":606,"change":1389,"percent_change":1044,"volume":1390,"transactions":9,"vwap":606},"2025-12-24",35.798,0.158,3800,{"date":1392,"open":817,"high":605,"low":1393,"close":1394,"change":1395,"percent_change":286,"volume":1396,"transactions":9,"vwap":1394},"2025-12-23",35.477,35.632,0.137,21000,{"date":1398,"open":899,"high":809,"low":879,"close":903,"change":1399,"percent_change":1400,"volume":1148,"transactions":9,"vwap":903},"2025-12-22",0.265,0.75,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1323,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1323},"2025-12-19",35.113,35.291,35.101,0.229,0.65,10300,{"date":1410,"open":979,"high":1411,"low":1169,"close":1412,"change":1413,"percent_change":1158,"volume":917,"transactions":9,"vwap":1412},"2025-12-18",35.12,35.00099945,0.251,{"date":1415,"open":962,"high":944,"low":1416,"close":1416,"change":1239,"percent_change":1417,"volume":969,"transactions":9,"vwap":1416},"2025-12-17",34.75,-1.05,{"date":1419,"open":962,"high":1420,"low":1421,"close":1411,"change":689,"percent_change":690,"volume":1422,"transactions":9,"vwap":1411},"2025-12-16",35.181,34.934,12500,{"date":1424,"open":811,"high":811,"low":972,"close":939,"change":195,"percent_change":307,"volume":1425,"transactions":9,"vwap":939},"2025-12-15",24700,{"date":1427,"open":874,"high":893,"low":1428,"close":950,"change":1147,"percent_change":1429,"volume":1430,"transactions":9,"vwap":950},"2025-12-12",35.171,-0.9,13700,{"date":1432,"open":1433,"high":568,"low":1434,"close":568,"change":103,"percent_change":500,"volume":836,"transactions":9,"vwap":568},"2025-12-11",35.409,35.406,{"date":1436,"open":1437,"high":616,"low":1438,"close":809,"change":1439,"percent_change":1440,"volume":1261,"transactions":9,"vwap":809},"2025-12-10",35.319,35.238,0.28,0.79,{"date":1442,"open":587,"high":1443,"low":1444,"close":1444,"change":1445,"percent_change":618,"volume":1446,"transactions":9,"vwap":1444},"2025-12-09",35.38,35.26,-0.029,229200,{"date":1448,"open":908,"high":898,"low":1174,"close":1449,"change":1450,"percent_change":1192,"volume":1451,"transactions":9,"vwap":1449},"2025-12-08",35.289,-0.171,23200,{"date":1453,"open":1454,"high":817,"low":1455,"close":1234,"change":741,"percent_change":123,"volume":792,"transactions":9,"vwap":1234},"2025-12-05",35.423,35.388,{"date":1457,"open":920,"high":908,"low":937,"close":920,"change":617,"percent_change":618,"volume":1458,"transactions":9,"vwap":920},"2025-12-04",48100,{"date":1460,"open":1176,"high":1443,"low":1176,"close":930,"change":870,"percent_change":698,"volume":1461,"transactions":9,"vwap":930},"2025-12-03",71100,{"date":1463,"open":1174,"high":1464,"low":972,"close":1444,"change":256,"percent_change":1268,"volume":1465,"transactions":9,"vwap":1444},"2025-12-02",35.293,11000,{"date":1467,"open":1468,"high":1469,"low":1470,"close":944,"change":196,"percent_change":1471,"volume":1472,"transactions":9,"vwap":944},"2025-12-01",35.17,35.269,35.115,-0.45,9100,{"date":1474,"open":938,"high":912,"low":938,"close":912,"change":741,"percent_change":123,"volume":1475,"transactions":9,"vwap":912},"2025-11-28",33000,{"date":1477,"open":1478,"high":939,"low":963,"close":1468,"change":1479,"percent_change":501,"volume":1480,"transactions":9,"vwap":1468},"2025-11-26",35.080002,0.162,107500,{"date":1482,"open":1483,"high":994,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":1274,"transactions":9,"vwap":1485},"2025-11-25",34.7,34.649,35.0079994,0.282,0.81,{"date":1489,"open":1490,"high":1416,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2025-11-24",34.51,34.726,0.356,1.04,30100,{"date":1496,"open":1497,"high":1490,"low":1498,"close":1125,"change":1499,"percent_change":155,"volume":1159,"transactions":9,"vwap":1125},"2025-11-21",34.22,34.099998,0.252,{"date":1501,"open":1502,"high":1169,"low":1503,"close":1504,"change":1505,"percent_change":1417,"volume":1506,"transactions":9,"vwap":1504},"2025-11-20",34.882,34.115,34.118,-0.361,186300,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":797,"percent_change":861,"volume":1425,"transactions":9,"vwap":1512},"2025-11-19",34.44,34.591,34.335,34.479,{"date":1514,"open":1515,"high":1164,"low":1133,"close":1516,"change":1517,"percent_change":1239,"volume":1289,"transactions":9,"vwap":1516},"2025-11-18",34.52,34.435,-0.128,{"date":1519,"open":1416,"high":1520,"low":1126,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2025-11-17",34.819,34.563,-0.257,-0.74,53800,{"date":1526,"open":1527,"high":1169,"low":1527,"close":1022,"change":759,"percent_change":255,"volume":987,"transactions":9,"vwap":1022},"2025-11-14",34.62,{"date":1529,"open":1530,"high":962,"low":1016,"close":1531,"change":1532,"percent_change":1533,"volume":1329,"transactions":9,"vwap":1531},"2025-11-13",35.136,34.805,-0.409,-1.16,{"date":1535,"open":1323,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":255,"volume":1540,"transactions":9,"vwap":1538},"2025-11-12",35.239,35.137,35.214,0.014,10100,{"date":1542,"open":966,"high":1323,"low":1543,"close":938,"change":255,"percent_change":256,"volume":1544,"transactions":9,"vwap":938},"2025-11-11",35.037998,19500,{"date":1546,"open":963,"high":1176,"low":1547,"close":945,"change":143,"percent_change":1548,"volume":1549,"transactions":9,"vwap":945},"2025-11-10",34.928,1.09,12400,{"date":1551,"open":1552,"high":1144,"low":1553,"close":1144,"change":422,"percent_change":422,"volume":1554,"transactions":9,"vwap":1144},"2025-11-07",34.61,34.43,112600,{"date":1556,"open":978,"high":978,"low":1483,"close":1144,"change":732,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1144},"2025-11-06",-0.71,26200,{"date":1560,"open":1156,"high":973,"low":1156,"close":980,"change":805,"percent_change":1360,"volume":1561,"transactions":9,"vwap":980},"2025-11-05",20700,{"date":1563,"open":1564,"high":979,"low":1011,"close":1565,"change":1566,"percent_change":1567,"volume":1171,"transactions":9,"vwap":1565},"2025-11-04",35.030998,34.915,-0.275,-0.78,{"date":1569,"open":587,"high":587,"low":973,"close":958,"change":185,"percent_change":870,"volume":1570,"transactions":9,"vwap":958},"2025-11-03",7200,{"date":1572,"open":1444,"high":1444,"low":980,"close":945,"change":103,"percent_change":500,"volume":905,"transactions":9,"vwap":945},"2025-10-31",{"date":1574,"open":944,"high":1174,"low":973,"close":973,"change":1517,"percent_change":245,"volume":1575,"transactions":9,"vwap":973},"2025-10-30",37300,{"date":1577,"open":950,"high":920,"low":1468,"close":1578,"change":1579,"percent_change":1091,"volume":934,"transactions":9,"vwap":1578},"2025-10-29",35.228,-0.042,{"date":1581,"open":587,"high":912,"low":938,"close":587,"change":740,"percent_change":741,"volume":1582,"transactions":9,"vwap":587},"2025-10-28",9800,{"date":1584,"open":938,"high":1278,"low":972,"close":939,"change":118,"percent_change":1196,"volume":1224,"transactions":9,"vwap":939},"2025-10-27",{"date":1586,"open":986,"high":963,"low":986,"close":1170,"change":1587,"percent_change":1588,"volume":894,"transactions":9,"vwap":1170},"2025-10-24",0.165,0.47,{"date":1590,"open":1591,"high":995,"low":1483,"close":1531,"change":1592,"percent_change":226,"volume":718,"transactions":9,"vwap":1531},"2025-10-23",34.739,0.145,{"date":1594,"open":1595,"high":1595,"low":1515,"close":1596,"change":297,"percent_change":1597,"volume":726,"transactions":9,"vwap":1596},"2025-10-22",34.813,34.66,-0.43,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1152,"change":422,"percent_change":422,"volume":1603,"transactions":9,"vwap":1152},"2025-10-21",34.777,34.84,34.752,25600,{"date":1605,"open":1606,"high":1520,"low":1606,"close":1152,"change":1607,"percent_change":1440,"volume":1285,"transactions":9,"vwap":1152},"2025-10-20",34.67,0.274,{"date":1609,"open":1050,"high":1035,"low":1610,"close":1611,"change":1612,"percent_change":452,"volume":1613,"transactions":9,"vwap":1611},"2025-10-17",34.295,34.536,0.116,54300,{"date":1615,"open":1616,"high":1606,"low":1617,"close":1140,"change":1618,"percent_change":997,"volume":1619,"transactions":9,"vwap":1140},"2025-10-16",34.65,34.314,-0.106,26000,{"date":1621,"open":1622,"high":1021,"low":1623,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2025-10-15",34.59,34.359,34.526,0.083,0.24,24600,{"date":1629,"open":1630,"high":1622,"low":1630,"close":1631,"change":1632,"percent_change":731,"volume":1633,"transactions":9,"vwap":1631},"2025-10-14",34.23,34.443,-0.032,23600,{"date":1635,"open":1126,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":718,"transactions":9,"vwap":1638},"2025-10-13",34.525,34.357,34.475,0.335,0.98,{"date":1642,"open":1416,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":1465,"transactions":9,"vwap":1645},"2025-10-10",34.796,33.65,34.14,-0.62,-1.78,{"date":1649,"open":1023,"high":1650,"low":1616,"close":1157,"change":195,"percent_change":307,"volume":1651,"transactions":9,"vwap":1157},"2025-10-09",34.829,25100,{"date":1653,"open":1654,"high":1022,"low":1483,"close":1022,"change":545,"percent_change":148,"volume":1655,"transactions":9,"vwap":1022},"2025-10-08",34.72,18200,{"date":1657,"open":1658,"high":1658,"low":1659,"close":1483,"change":490,"percent_change":195,"volume":1660,"transactions":9,"vwap":1483},"2025-10-07",34.83,34.63,17900,{"date":1662,"open":1183,"high":1152,"low":1663,"close":1654,"change":634,"percent_change":103,"volume":1664,"transactions":9,"vwap":1654},"2025-10-06",34.69,342800,{"date":1666,"open":1667,"high":1016,"low":1606,"close":1483,"change":490,"percent_change":195,"volume":1668,"transactions":9,"vwap":1483},"2025-10-03",34.68,23300,{"date":1670,"open":1157,"high":1157,"low":1527,"close":1654,"change":870,"percent_change":698,"volume":1671,"transactions":9,"vwap":1654},"2025-10-02",28300,{"date":1673,"open":1674,"high":1667,"low":1674,"close":1659,"change":186,"percent_change":933,"volume":1675,"transactions":9,"vwap":1659},"2025-10-01",34.46,20900,{"date":1677,"open":1552,"high":1552,"low":1678,"close":1042,"change":748,"percent_change":185,"volume":1679,"transactions":9,"vwap":1042},"2025-09-30",34.541,244600,{"date":1681,"open":1682,"high":1682,"low":1043,"close":1163,"change":185,"percent_change":870,"volume":1683,"transactions":9,"vwap":1163},"2025-09-29",34.597,372000,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1490,"change":255,"percent_change":545,"volume":1475,"transactions":9,"vwap":1490},"2025-09-26",34.491,34.545,34.457,{"date":1690,"open":1691,"high":1126,"low":1047,"close":1126,"change":185,"percent_change":870,"volume":1692,"transactions":9,"vwap":1126},"2025-09-25",34.39,32500,{"date":1694,"open":1146,"high":1695,"low":1553,"close":1509,"change":1696,"percent_change":1091,"volume":1697,"transactions":9,"vwap":1509},"2025-09-24",34.519,-0.04,24800,{"date":1699,"open":1700,"high":1037,"low":1553,"close":1701,"change":1696,"percent_change":1091,"volume":1633,"transactions":9,"vwap":1701},"2025-09-23",34.505,34.48,{"date":1703,"open":1126,"high":1515,"low":1126,"close":1515,"change":740,"percent_change":236,"volume":1704,"transactions":9,"vwap":1515},"2025-09-22",59500,{"date":1706,"open":1036,"high":1126,"low":1691,"close":1126,"change":545,"percent_change":148,"volume":1137,"transactions":9,"vwap":1126},"2025-09-19",{"date":1708,"open":1050,"high":1709,"low":1047,"close":1050,"change":634,"percent_change":103,"volume":1710,"transactions":9,"vwap":1050},"2025-09-18",34.41,29900,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1047,"change":854,"percent_change":974,"volume":844,"transactions":9,"vwap":1047},"2025-09-17",34.309,34.36,34.19,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1696,"percent_change":1091,"volume":1722,"transactions":9,"vwap":1721},"2025-09-16",34.3,34.327,34.255,34.26,119700,{"date":1724,"open":1133,"high":1047,"low":1721,"close":1718,"change":235,"percent_change":467,"volume":1289,"transactions":9,"vwap":1718},"2025-09-15",{"date":1726,"open":1727,"high":1721,"low":1112,"close":1728,"change":747,"percent_change":748,"volume":1729,"transactions":9,"vwap":1728},"2025-09-12",34.254,34.245,41500,{"date":1731,"open":1498,"high":1119,"low":1498,"close":1119,"change":1732,"percent_change":48,"volume":1733,"transactions":9,"vwap":1119},"2025-09-11",0.166,15300,{"date":1735,"open":1715,"high":1127,"low":1736,"close":1737,"change":1738,"percent_change":467,"volume":1351,"transactions":9,"vwap":1737},"2025-09-10",34.028,34.074001,0.054,{"date":1740,"open":1741,"high":1742,"low":1741,"close":1742,"change":1743,"percent_change":933,"volume":1310,"transactions":9,"vwap":1742},"2025-09-09",33.93,34.02,0.079,{"date":1745,"open":1746,"high":1742,"low":1747,"close":1748,"change":1749,"percent_change":103,"volume":1750,"transactions":9,"vwap":1748},"2025-09-08",33.966,33.91,33.941,0.021,14400,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1057,"change":490,"percent_change":195,"volume":749,"transactions":9,"vwap":1057},"2025-09-05",34.040001,34.060001,33.771,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1759,"change":500,"percent_change":643,"volume":1296,"transactions":9,"vwap":1759},"2025-09-04",33.78,33.94,33.77,{"date":1762,"open":1763,"high":1758,"low":1764,"close":1760,"change":861,"percent_change":286,"volume":1007,"transactions":9,"vwap":1760},"2025-09-03",33.72,33.608,{"date":1766,"open":1767,"high":1097,"low":1768,"close":1097,"change":731,"percent_change":1769,"volume":1306,"transactions":9,"vwap":1097},"2025-09-02",33.44,33.411,-0.27,{"date":1771,"open":1056,"high":1772,"low":1077,"close":1773,"change":317,"percent_change":298,"volume":1774,"transactions":9,"vwap":1773},"2025-08-29",33.79,33.73,105700,{"date":1776,"open":1065,"high":1759,"low":1777,"close":1065,"change":235,"percent_change":467,"volume":1778,"transactions":9,"vwap":1065},"2025-08-28",33.809,19200,{"date":1780,"open":1758,"high":1781,"low":1782,"close":1783,"change":797,"percent_change":861,"volume":749,"transactions":9,"vwap":1783},"2025-08-27",33.84,33.76,33.815,{"date":1785,"open":1644,"high":1755,"low":1097,"close":1755,"change":1786,"percent_change":226,"volume":865,"transactions":9,"vwap":1755},"2025-08-26",0.141,{"date":1788,"open":1789,"high":1790,"low":1088,"close":1088,"change":297,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1088},"2025-08-25",33.69,33.789,-0.44,14500,{"date":1794,"open":1795,"high":1772,"low":1090,"close":1758,"change":143,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1758},"2025-08-22",33.537,1.14,35300,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1284,"percent_change":625,"volume":1332,"transactions":9,"vwap":1803},"2025-08-21",33.38,33.47,33.36,33.4,{"date":1805,"open":1083,"high":1806,"low":1807,"close":1806,"change":1808,"percent_change":491,"volume":1582,"transactions":9,"vwap":1806},"2025-08-20",33.51,33.33,-0.016,{"date":1810,"open":1811,"high":1077,"low":1812,"close":1813,"change":1814,"percent_change":1815,"volume":1236,"transactions":9,"vwap":1813},"2025-08-19",33.663,33.49,33.526,-0.164,-0.49,{"date":1817,"open":1818,"high":1077,"low":1818,"close":1789,"change":634,"percent_change":103,"volume":1819,"transactions":9,"vwap":1789},"2025-08-18",33.6,34500,{"date":1821,"open":1789,"high":1077,"low":1822,"close":1823,"change":195,"percent_change":482,"volume":806,"transactions":9,"vwap":1823},"2025-08-15",33.633,33.67,{"date":1825,"open":1644,"high":1773,"low":1088,"close":1773,"change":255,"percent_change":545,"volume":1826,"transactions":9,"vwap":1773},"2025-08-14",25300,{"date":1828,"open":1829,"high":1773,"low":1818,"close":1789,"change":1367,"percent_change":1439,"volume":1830,"transactions":9,"vwap":1789},"2025-08-13",33.726,50300,{"date":1832,"open":1833,"high":1088,"low":1834,"close":1835,"change":1399,"percent_change":1836,"volume":749,"transactions":9,"vwap":1835},"2025-08-12",33.43,33.39,33.595,0.8,{"date":1838,"open":1839,"high":1840,"low":1807,"close":1807,"change":491,"percent_change":297,"volume":782,"transactions":9,"vwap":1807},"2025-08-11",33.46,33.475,{"date":1842,"open":1843,"high":1844,"low":1802,"close":1800,"change":642,"percent_change":1272,"volume":1845,"transactions":9,"vwap":1800},"2025-08-08",33.42,33.449,65100,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":1284,"percent_change":625,"volume":1852,"transactions":9,"vwap":1851},"2025-08-07",33.34,33.428,33.12,33.2,17400,{"date":1854,"open":1855,"high":1856,"low":1850,"close":1856,"change":974,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1856},"2025-08-06",33.15,33.31,0.6,20100,{"date":1860,"open":1861,"high":1861,"low":1862,"close":1863,"change":491,"percent_change":297,"volume":1864,"transactions":9,"vwap":1863},"2025-08-05",33.25,33.049999,33.11,12800,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":148,"percent_change":1871,"volume":1171,"transactions":9,"vwap":1870},"2025-08-04",33.084999,33.21,33.053001,33.16,1.07,{"date":1873,"open":1874,"high":1874,"low":1875,"close":1876,"change":318,"percent_change":1255,"volume":1877,"transactions":9,"vwap":1876},"2025-08-01",32.99,32.79,32.81,70500,{"date":1879,"open":1839,"high":1839,"low":1880,"close":1880,"change":195,"percent_change":482,"volume":1032,"transactions":9,"vwap":1880},"2025-07-31",33.19,{"date":1882,"open":1883,"high":1800,"low":1884,"close":1861,"change":1696,"percent_change":1091,"volume":1885,"transactions":9,"vwap":1861},"2025-07-30",33.35,33.183,37100,{"date":1887,"open":1888,"high":1833,"low":1889,"close":1889,"change":618,"percent_change":1136,"volume":1472,"transactions":9,"vwap":1889},"2025-07-29",33.37,33.29,{"date":1891,"open":1883,"high":1892,"low":1893,"close":1888,"change":634,"percent_change":103,"volume":1281,"transactions":9,"vwap":1888},"2025-07-28",33.399,33.3,{"date":1895,"open":1896,"high":1800,"low":1897,"close":1883,"change":545,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1883},"2025-07-25",33.326,33.283,0.36,6900,{"date":1901,"open":1889,"high":1902,"low":1903,"close":1903,"change":185,"percent_change":870,"volume":1904,"transactions":9,"vwap":1903},"2025-07-24",33.321,33.23,61100,{"date":1906,"open":1907,"high":1908,"low":1907,"close":1851,"change":256,"percent_change":1360,"volume":871,"transactions":9,"vwap":1851},"2025-07-23",33.105,33.22,{"date":1910,"open":1911,"high":1863,"low":1912,"close":1913,"change":748,"percent_change":185,"volume":850,"transactions":9,"vwap":1913},"2025-07-22",33.099998,32.95,33.09,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":754,"percent_change":1025,"volume":1540,"transactions":9,"vwap":1919},"2025-07-21",33.07,33.17,33.029999,33.080002,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1696,"percent_change":1091,"volume":1926,"transactions":9,"vwap":1925},"2025-07-18",33.0099983,33.039001,32.96,32.98,28900,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":754,"percent_change":1025,"volume":1053,"transactions":9,"vwap":1932},"2025-07-17",32.92,33.060001,32.89,33.02,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1929,"change":854,"percent_change":432,"volume":1938,"transactions":9,"vwap":1929},"2025-07-16",32.91,32.93,32.66,31400,{"date":1940,"open":1874,"high":1922,"low":1941,"close":1941,"change":277,"percent_change":656,"volume":1544,"transactions":9,"vwap":1941},"2025-07-15",32.85,{"date":1943,"open":1941,"high":1929,"low":1944,"close":1929,"change":740,"percent_change":236,"volume":706,"transactions":9,"vwap":1929},"2025-07-14",32.8,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":731,"percent_change":1769,"volume":1430,"transactions":9,"vwap":1950},"2025-07-11",32.866,32.9,32.78,32.87,{"date":1952,"open":1953,"high":1924,"low":1954,"close":1924,"change":236,"percent_change":501,"volume":1955,"transactions":9,"vwap":1924},"2025-07-10",32.861,32.825,23000,{"date":1957,"open":1949,"high":1931,"low":1958,"close":1876,"change":256,"percent_change":452,"volume":1750,"transactions":9,"vwap":1876},"2025-07-09",32.758,{"date":1960,"open":1961,"high":1944,"low":1962,"close":1962,"change":108,"percent_change":617,"volume":1032,"transactions":9,"vwap":1962},"2025-07-08",32.72,32.7,{"date":1964,"open":1941,"high":1941,"low":1937,"close":1965,"change":656,"percent_change":1216,"volume":1966,"transactions":9,"vwap":1965},"2025-07-07",32.71,367600,{"date":1968,"open":1941,"high":1936,"low":1969,"close":1929,"change":467,"percent_change":48,"volume":1970,"transactions":9,"vwap":1929},"2025-07-03",32.845,14600,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":754,"percent_change":1268,"volume":1977,"transactions":9,"vwap":1976},"2025-07-02",32.62,32.77,32.58,32.76,102900,{"date":1979,"open":1975,"high":1962,"low":1980,"close":1937,"change":186,"percent_change":118,"volume":1981,"transactions":9,"vwap":1937},"2025-07-01",32.54,148600,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1975,"change":277,"percent_change":656,"volume":1987,"transactions":9,"vwap":1975},"2025-06-30",32.68,32.69,32.55,141300,{"date":1989,"open":1990,"high":1990,"low":1975,"close":1991,"change":870,"percent_change":1439,"volume":1671,"transactions":9,"vwap":1991},"2025-06-27",32.67,32.65,{"date":1993,"open":1994,"high":1991,"low":1995,"close":1995,"change":1996,"percent_change":277,"volume":1997,"transactions":9,"vwap":1995},"2025-06-26",32.57,32.56,-0.024,60900,{"date":1999,"open":2000,"high":2000,"low":1980,"close":2001,"change":1738,"percent_change":500,"volume":2002,"transactions":9,"vwap":2001},"2025-06-25",32.639,32.584,54900,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":870,"percent_change":1439,"volume":2009,"transactions":9,"vwap":2008},"2025-06-24",32.514,32.6,32.51,32.53,36800,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":500,"percent_change":572,"volume":2016,"transactions":9,"vwap":2015},"2025-06-23",32.35,32.489,32.3,32.44,60200,{"date":2018,"open":2019,"high":2019,"low":2020,"close":2021,"change":185,"percent_change":870,"volume":2022,"transactions":9,"vwap":2021},"2025-06-20",32.43,32.25,32.27,11200,{"date":2024,"open":2025,"high":2012,"low":2026,"close":2027,"change":185,"percent_change":870,"volume":2028,"transactions":9,"vwap":2027},"2025-06-18",32.295,32.23,32.24,59900,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":518,"percent_change":1179,"volume":1675,"transactions":9,"vwap":2034},"2025-06-17",32.29,32.39,32.2,32.21,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2037,"change":861,"percent_change":123,"volume":2040,"transactions":9,"vwap":2037},"2025-06-16",32.34,32.42,32.284,18900,{"date":2042,"open":2043,"high":2014,"low":2044,"close":2034,"change":1284,"percent_change":1105,"volume":844,"transactions":9,"vwap":2034},"2025-06-13",32.26,32.13,{"date":2046,"open":2047,"high":2048,"low":2031,"close":2049,"change":255,"percent_change":545,"volume":2050,"transactions":9,"vwap":2049},"2025-06-12",32.31,32.37,32.32,40600,{"date":2052,"open":2053,"high":2054,"low":2027,"close":2055,"change":617,"percent_change":731,"volume":2056,"transactions":9,"vwap":2055},"2025-06-11",32.38,32.41,32.28,133700,{"date":2058,"open":2059,"high":2060,"low":2059,"close":2047,"change":854,"percent_change":1114,"volume":2061,"transactions":9,"vwap":2047},"2025-06-10",32.221,32.36,30300,{"date":2063,"open":2064,"high":2014,"low":2034,"close":2027,"change":185,"percent_change":870,"volume":1141,"transactions":9,"vwap":2027},"2025-06-09",32.233,{"date":2066,"open":2026,"high":2067,"low":2068,"close":2034,"change":861,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2034},"2025-06-06",32.268,32.17,0.41,21700,{"date":2072,"open":2073,"high":2034,"low":2074,"close":2075,"change":888,"percent_change":317,"volume":2076,"transactions":9,"vwap":2075},"2025-06-05",32.12,32.02,32.080002,25200,{"date":2078,"open":2079,"high":2080,"low":2079,"close":2081,"change":2082,"percent_change":491,"volume":2083,"transactions":9,"vwap":2081},"2025-06-04",32.11,32.157,32.125,-0.015,14300,{"date":2085,"open":2086,"high":2087,"low":2086,"close":2087,"change":2088,"percent_change":1079,"volume":922,"transactions":9,"vwap":2087},"2025-06-03",31.99,32.14,0.154,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":2095,"percent_change":741,"volume":2096,"transactions":9,"vwap":2094},"2025-06-02",31.885,32.0099983,31.77,31.986,0.046,23700,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2100,"change":748,"percent_change":185,"volume":1660,"transactions":9,"vwap":2100},"2025-05-30",31.9,31.94,31.7,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2105,"change":861,"percent_change":2069,"volume":1864,"transactions":9,"vwap":2105},"2025-05-29",31.89,31.93,31.85,{"date":2108,"open":2099,"high":2109,"low":2110,"close":2110,"change":618,"percent_change":732,"volume":1285,"transactions":9,"vwap":2110},"2025-05-28",31.92,31.8,{"date":2112,"open":2106,"high":2113,"low":2114,"close":2115,"change":1360,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2115},"2025-05-27",32.049999,31.78,31.88,1.05,21600,{"date":2119,"open":2120,"high":2121,"low":2120,"close":2122,"change":195,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2122},"2025-05-23",31.4,31.62,31.55,-0.19,201600,{"date":2126,"open":2127,"high":2093,"low":2128,"close":2128,"change":108,"percent_change":617,"volume":2129,"transactions":9,"vwap":2128},"2025-05-22",31.64,31.61,153800,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2121,"change":732,"percent_change":1567,"volume":2061,"transactions":9,"vwap":2121},"2025-05-21",31.73,31.91,31.6,{"date":2136,"open":2110,"high":2100,"low":2110,"close":2137,"change":491,"percent_change":196,"volume":2138,"transactions":9,"vwap":2137},"2025-05-20",31.87,123000,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2109,"change":634,"percent_change":103,"volume":2144,"transactions":9,"vwap":2109},"2025-05-19",31.83,31.96,31.82,86400,{"date":2146,"open":2115,"high":2100,"low":2147,"close":2099,"change":2148,"percent_change":1268,"volume":1575,"transactions":9,"vwap":2099},"2025-05-16",31.81,0.097,{"date":2150,"open":2151,"high":2143,"low":2152,"close":2153,"change":697,"percent_change":2154,"volume":1926,"transactions":9,"vwap":2153},"2025-05-15",31.68,31.66,31.803,0.29,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":490,"percent_change":195,"volume":862,"transactions":9,"vwap":2160},"2025-05-14",31.733,31.76,31.67,31.71,{"date":2162,"open":2121,"high":2163,"low":2121,"close":2132,"change":754,"percent_change":138,"volume":2164,"transactions":9,"vwap":2132},"2025-05-13",31.79,38800,{"date":2166,"open":2167,"high":2168,"low":2120,"close":2168,"change":1320,"percent_change":2169,"volume":1655,"transactions":9,"vwap":2168},"2025-05-12",31.43,31.63,2,{"date":2171,"open":2172,"high":2172,"low":2173,"close":2174,"change":747,"percent_change":634,"volume":1561,"transactions":9,"vwap":2174},"2025-05-09",31.062,30.911,31.01,{"date":2176,"open":2174,"high":2177,"low":2178,"close":2179,"change":1367,"percent_change":1268,"volume":2180,"transactions":9,"vwap":2179},"2025-05-08",31.17,30.93,31.0049992,16600,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":854,"percent_change":933,"volume":2187,"transactions":9,"vwap":2186},"2025-05-07",30.88,30.97,30.695,30.91,308100,{"date":2189,"open":2190,"high":2178,"low":2191,"close":2192,"change":317,"percent_change":1471,"volume":1317,"transactions":9,"vwap":2192},"2025-05-06",30.79,30.776,30.84,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":731,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2198},"2025-05-05",30.927,31.055,30.92,30.98,-0.29,19400,{"date":2202,"open":2174,"high":2203,"low":2204,"close":2205,"change":1368,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2205},"2025-05-02",31.13,30.896,31.07,0.88,7400,{"date":2209,"open":2210,"high":2211,"low":2190,"close":2212,"change":500,"percent_change":1129,"volume":2200,"transactions":9,"vwap":2212},"2025-05-01",30.815,30.932,30.8,{"date":2214,"open":2215,"high":2216,"low":2215,"close":2217,"change":490,"percent_change":277,"volume":1193,"transactions":9,"vwap":2217},"2025-04-30",30.21,30.7,30.63,{"date":2219,"open":2220,"high":2221,"low":2220,"close":2222,"change":545,"percent_change":286,"volume":1852,"transactions":9,"vwap":2222},"2025-04-29",30.462,30.66,30.65,{"date":2224,"open":2225,"high":2225,"low":2226,"close":2227,"change":634,"percent_change":854,"volume":2228,"transactions":9,"vwap":2227},"2025-04-28",30.59,30.32,30.53,20000,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2232,"change":467,"percent_change":572,"volume":926,"transactions":9,"vwap":2232},"2025-04-25",30.3,30.51,30.261,{"date":2235,"open":2236,"high":2237,"low":2236,"close":2237,"change":2238,"percent_change":2239,"volume":1544,"transactions":9,"vwap":2237},"2025-04-24",30.098,30.35,0.372,1.24,{"date":2241,"open":2215,"high":2242,"low":2243,"close":2244,"change":2245,"percent_change":1493,"volume":1858,"transactions":9,"vwap":2244},"2025-04-23",30.25,29.927,29.978,0.308,{"date":176,"open":2247,"high":2248,"low":172,"close":2249,"change":1114,"percent_change":1400,"volume":2250,"transactions":9,"vwap":2249},29.45,29.7,29.67,54400]