[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PFEB":3,"homepage-market-summary":25,"stock-historical-PFEB":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"PFEB","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Innovator U.S. Equity Power Buffer ETF - February","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":15,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},44.441,44.47,44.4899,44.43,44.36,0.081,0.18,15810.600002,39.265,60085.56473379283,99.1,1678,{"status":26,"indices":27,"watchlist":71,"sectors":93,"benchmarks":149},"success",[28,35,42,49,56,64],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":11,"sparkline":41,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":62,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":62,"sparkline":70,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":11,"sparkline":92,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[94,99,104,109,114,119,124,129,134,139,144],{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Technology","XLK",0.53,202,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.24,54.01,{"name":105,"etf":106,"change":107,"price":108,"is_up":62},"Healthcare","XLV",-0.17,167.09,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",0.47,63.75,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",0.46,49.73,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",0.04,111.65,[150,155,159,163],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":156,"name":157,"price":158,"change":132,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":160,"name":161,"price":162,"change":40,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":164,"name":165,"price":166,"change":167,"is_up":62},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":169,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":178},365,1,1000,{"period_high":15,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":13,"start_date":177,"end_date":5},35.16,58529,21363176.748182,25.44,"2025-04-24",[179,182,190,201,211,221,230,241,249,258,265,274,282,292,303,313,323,333,341,349,356,365,374,381,388,395,401,409,418,428,436,445,451,460,467,476,485,492,499,506,513,520,528,535,542,551,560,570,578,588,598,607,616,625,633,642,650,659,668,675,683,693,700,704,712,720,727,733,738,745,752,758,764,772,778,783,791,800,804,808,814,823,831,837,842,849,853,859,864,870,875,881,888,893,896,900,905,912,917,924,929,932,936,942,948,953,960,968,976,982,990,998,1007,1012,1019,1025,1031,1037,1042,1047,1054,1061,1066,1073,1080,1088,1096,1103,1110,1117,1123,1131,1137,1145,1154,1162,1168,1175,1182,1187,1195,1202,1207,1211,1219,1226,1232,1239,1245,1252,1255,1260,1264,1271,1279,1285,1288,1297,1302,1306,1309,1313,1317,1323,1328,1334,1338,1344,1349,1352,1357,1361,1365,1369,1374,1378,1381,1386,1390,1394,1399,1403,1408,1412,1416,1423,1429,1434,1439,1444,1447,1451,1456,1462,1468,1473,1479,1482,1487,1492,1499,1504,1509,1512,1516,1521,1526,1529,1534,1538,1540,1543,1549,1555,1558,1564,1569,1576,1582,1589,1594,1600,1607,1613,1621,1626,1631,1637,1639,1645,1652,1656,1661,1666,1670,1674,1678,1683,1686,1689,1694,1701,1705,1711,1716,1720,1723,1731,1738,1742,1747,1751,1757,1760,1765,1769,1774,1779,1785,1793,1798,1804,1809,1812,1816,1822,1825,1827,1832,1837,1844,1850,1856,1863,1868,1874,1879,1884,1890,1895,1900,1907,1912,1920,1928,1931,1935,1937,1941,1944,1952,1958,1963,1968,1975,1982,1988,1997,2001,2006,2012,2015,2019,2024,2029,2033,2039,2043,2048,2055,2060,2068,2072,2076,2083,2089,2095,2100,2105,2110,2115,2120,2126,2134,2140,2146,2152,2157,2163,2168,2175,2180,2186,2190,2194,2201,2206,2210,2213,2218,2223,2229,2233,2240,2247,2251,2258,2262,2266,2271,2276,2282,2290,2295,2301,2306,2312,2318,2324,2332,2337,2343,2349,2356,2362],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":180,"vwap":181},83,44.4517,{"date":183,"open":184,"high":185,"low":184,"close":17,"change":77,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-05",44.26,44.38,0.32,6385.20758,87,44.3215,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-02",44.24,44.28,44.2,44.22,0.13,0.29,14232.10623,158,44.2347,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":147,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-01",44.07,44.12,43.96,44.09,0.09,33385.9285,280,44.0467,{"date":212,"open":213,"high":214,"low":215,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-30",44.15,44.215,44.05,-0.04,-0.09,15251.298687,103,44.1692,{"date":222,"open":223,"high":223,"low":224,"close":206,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-29",44.13,44.06,-0.02,-0.05,8892.36326,104,44.0807,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-28",44.142,44.185,44.072,44.11,-0.12,-0.27,20459.6855,121,44.1171,{"date":242,"open":204,"high":192,"low":235,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-25",44.23,0.0727,0.16,27960.3005,164,44.1788,{"date":250,"open":251,"high":252,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-24",43.94,44.1573,0.0373,0.08,64560.7457,139,44.101,{"date":259,"open":194,"high":194,"low":235,"close":204,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-23",-0.1345,-0.3,35935.3005,133,44.1409,{"date":266,"open":267,"high":268,"low":194,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":243},"2026-09-22",44.214,44.27,44.2545,0.0645,0.15,9100.86504,91,{"date":275,"open":276,"high":192,"low":276,"close":277,"change":84,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",44.1,44.19,0.5,602718.90946,117,44.2212,{"date":283,"open":251,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",43.985,43.9009,43.97,0.0049,0.01,27485.3005,192,43.9392,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-17",43.92,43.98,43.9,43.9651,0.2451,0.56,22713.3005,223,43.9377,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":107,"volume":310,"transactions":311,"vwap":312},"2026-09-16",43.85,43.91,43.61,43.72,-0.075,36083.41467,254,43.8238,{"date":314,"open":315,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-15",43.86,43.7801,43.795,-0.0902,-0.21,25142.45632,153,43.8047,{"date":324,"open":325,"high":326,"low":325,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",43.8,43.945,43.8852,-0.1148,-0.26,8192.3005,108,43.8738,{"date":334,"open":335,"high":336,"low":335,"close":336,"change":337,"percent_change":97,"volume":338,"transactions":339,"vwap":340},"2026-09-11",43.89,44,0.2299,16911.3005,147,43.953,{"date":342,"open":343,"high":325,"low":343,"close":344,"change":345,"percent_change":237,"volume":346,"transactions":347,"vwap":348},"2026-09-10",43.74,43.7701,-0.1199,5178.7431,64,43.7721,{"date":350,"open":306,"high":351,"low":352,"close":335,"change":216,"percent_change":217,"volume":353,"transactions":354,"vwap":355},"2026-09-09",43.915,43.84,18757.7431,84,43.8743,{"date":357,"open":358,"high":359,"low":360,"close":360,"change":361,"percent_change":237,"volume":362,"transactions":363,"vwap":364},"2026-09-08",44.01,44.015,43.93,-0.1202,32462.839466,170,43.9836,{"date":366,"open":367,"high":368,"low":367,"close":369,"change":370,"percent_change":217,"volume":371,"transactions":372,"vwap":373},"2026-09-04",43.95,44.075,44.0502,-0.0398,7835.7431,86,44.054,{"date":375,"open":376,"high":377,"low":376,"close":206,"change":271,"percent_change":76,"volume":378,"transactions":379,"vwap":380},"2026-09-03",44.02,44.095,6110.7431,69,44.0779,{"date":382,"open":335,"high":286,"low":335,"close":251,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-02",0.12,0.27,16296.83483,152,43.9202,{"date":389,"open":390,"high":306,"low":325,"close":390,"change":391,"percent_change":261,"volume":392,"transactions":393,"vwap":394},"2026-09-01",43.82,-0.13,43492.195316,178,43.848,{"date":396,"open":390,"high":286,"low":390,"close":367,"change":288,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-31",0.02,17917.29145,141,43.9117,{"date":402,"open":205,"high":403,"low":404,"close":251,"change":405,"percent_change":217,"volume":406,"transactions":407,"vwap":408},"2026-08-28",44.03,43.9258,-0.0402,9304.978,95,43.9476,{"date":410,"open":411,"high":358,"low":412,"close":413,"change":414,"percent_change":102,"volume":415,"transactions":416,"vwap":417},"2026-08-27",43.924363,43.9221,43.9802,0.1063,14661.17734,110,43.9634,{"date":419,"open":420,"high":421,"low":420,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-26",43.75,43.895,43.8739,0.0289,0.07,16439.9717,80,43.8434,{"date":429,"open":430,"high":430,"low":390,"close":431,"change":432,"percent_change":196,"volume":433,"transactions":434,"vwap":435},"2026-08-25",43.865,43.845,0.055,19402.5437,88,43.8401,{"date":437,"open":438,"high":439,"low":420,"close":438,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-24",43.79,43.8399,-0.03,-0.07,23757.7757,127,43.8005,{"date":446,"open":325,"high":430,"low":438,"close":390,"change":447,"percent_change":383,"volume":448,"transactions":449,"vwap":450},"2026-08-21",0.0543,26638.5437,135,43.8099,{"date":452,"open":352,"high":453,"low":454,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-20",43.866,43.7657,-0.0943,-0.22,8560.5437,62,43.8046,{"date":461,"open":305,"high":462,"low":352,"close":315,"change":463,"percent_change":77,"volume":464,"transactions":465,"vwap":466},"2026-08-19",43.929765,0.06,12391.5437,66,43.885,{"date":468,"open":469,"high":470,"low":438,"close":325,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-18",43.81,43.87,-0.0864,-0.2,21133.5437,128,43.8212,{"date":477,"open":478,"high":367,"low":479,"close":480,"change":481,"percent_change":236,"volume":482,"transactions":483,"vwap":484},"2026-08-17",43.9408,43.88,43.8864,-0.0538,12604.4987,114,43.9126,{"date":486,"open":367,"high":376,"low":306,"close":487,"change":488,"percent_change":440,"volume":489,"transactions":490,"vwap":491},"2026-08-14",43.9402,-0.015,7705.9367,82,43.9401,{"date":493,"open":325,"high":295,"low":325,"close":494,"change":495,"percent_change":77,"volume":496,"transactions":497,"vwap":498},"2026-08-13",43.9552,0.0602,8355.68258,59,43.9497,{"date":500,"open":251,"high":251,"low":501,"close":421,"change":502,"percent_change":102,"volume":503,"transactions":504,"vwap":505},"2026-08-12",43.8501,0.105,11034.9462,96,43.8811,{"date":507,"open":508,"high":315,"low":316,"close":438,"change":509,"percent_change":225,"volume":510,"transactions":511,"vwap":512},"2026-08-11",43.835,-0.01,43010.5706,287,43.842,{"date":514,"open":305,"high":479,"low":325,"close":325,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-10",-0.0448,-0.1,16396.3142,100,43.8479,{"date":521,"open":390,"high":430,"low":522,"close":523,"change":524,"percent_change":197,"volume":525,"transactions":526,"vwap":527},"2026-08-07",43.7901,43.8448,0.1248,11669.1642,56,43.844,{"date":529,"open":530,"high":450,"low":308,"close":308,"change":531,"percent_change":532,"volume":533,"transactions":434,"vwap":534},"2026-08-06",43.77,-0.0625,-0.14,23835.9462,43.7734,{"date":536,"open":438,"high":469,"low":530,"close":537,"change":538,"percent_change":463,"volume":539,"transactions":540,"vwap":541},"2026-08-05",43.7825,0.0259,178037.06118,173,43.7982,{"date":543,"open":544,"high":438,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-04",43.655,43.7566,0.2266,0.52,10991.9462,102,43.7093,{"date":552,"open":553,"high":554,"low":553,"close":555,"change":556,"percent_change":132,"volume":557,"transactions":558,"vwap":559},"2026-08-03",43.4639,43.57,43.53,0.2,11712.49562,106,43.5201,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":19,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-31",43.2,43.39,43.15,43.33,0.42,40569.2892,123,43.2405,{"date":571,"open":572,"high":573,"low":572,"close":564,"change":574,"percent_change":575,"volume":576,"transactions":386,"vwap":577},"2026-07-30",42.93,43.195,0.2849,0.66,22393.62369,43.1178,{"date":579,"open":580,"high":581,"low":582,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-29",43.07,43.19,42.8651,-0.2998,-0.69,14077.4572,71,43.0432,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":245,"volume":595,"transactions":596,"vwap":597},"2026-07-28",43.03,43.23,43.01,43.1649,0.0699,36185.0272,184,43.1578,{"date":599,"open":562,"high":562,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-27",43.0189,43.095,0.0489,0.11,18848.72136,156,43.0852,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":509,"volume":614,"transactions":434,"vwap":615},"2026-07-24",43.06,43.18,42.9945,43.0461,-0.0039,33935.9462,43.0346,{"date":617,"open":618,"high":619,"low":620,"close":618,"change":621,"percent_change":622,"volume":623,"transactions":568,"vwap":624},"2026-07-23",43.05,43.09,42.95,-0.1925,-0.45,12412.5362,43.0071,{"date":626,"open":581,"high":627,"low":581,"close":628,"change":629,"percent_change":226,"volume":630,"transactions":631,"vwap":632},"2026-07-22",43.28,43.2425,-0.0225,36074.9462,150,43.2342,{"date":634,"open":635,"high":636,"low":635,"close":637,"change":638,"percent_change":566,"volume":639,"transactions":640,"vwap":641},"2026-07-21",43.13,43.2799,43.265,0.1811,8480.95763,107,43.2094,{"date":643,"open":644,"high":562,"low":609,"close":645,"change":646,"percent_change":216,"volume":647,"transactions":648,"vwap":649},"2026-07-20",43.1401,43.0839,-0.0161,23364.44232,222,43.1208,{"date":651,"open":618,"high":610,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-17",43.04,43.1,-0.18,-0.42,15548.9222,118,43.1125,{"date":660,"open":661,"high":662,"low":663,"close":627,"change":664,"percent_change":532,"volume":665,"transactions":666,"vwap":667},"2026-07-16",43.27,43.35,43.2014,-0.06,11021.931361,145,43.2824,{"date":669,"open":661,"high":670,"low":671,"close":672,"change":424,"percent_change":245,"volume":673,"transactions":666,"vwap":674},"2026-07-15",43.38,43.26,43.34,17998.9462,43.3288,{"date":676,"open":562,"high":677,"low":562,"close":661,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-14",43.2999,0.1,0.23,31691.9462,206,43.2468,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":236,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-13",43.21,43.31,43.16,43.17,-0.28,17153.35399,120,43.2165,{"date":694,"open":627,"high":695,"low":696,"close":697,"change":207,"percent_change":698,"volume":699,"transactions":9,"vwap":697},"2026-07-10",43.375,43.22,43.29,0.21,41600,{"date":701,"open":619,"high":591,"low":619,"close":562,"change":603,"percent_change":702,"volume":703,"transactions":9,"vwap":562},"2026-07-09",0.26,35000,{"date":705,"open":706,"high":707,"low":708,"close":619,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":619},"2026-07-08",43.029999,43.096001,42.92,-0.035,-0.08,58600,{"date":713,"open":619,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-07-07",43.14,43.080002,43.125,-0.068,-0.16,5500,{"date":721,"open":722,"high":696,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-06",43.12,43.193,0.158,0.37,21300,{"date":728,"open":729,"high":688,"low":572,"close":730,"change":731,"percent_change":463,"volume":732,"transactions":9,"vwap":730},"2026-07-02",43.155,43.035,0.025,25300,{"date":734,"open":735,"high":716,"low":735,"close":736,"change":226,"percent_change":236,"volume":737,"transactions":9,"vwap":736},"2026-07-01",42.97,43.0099983,29900,{"date":739,"open":740,"high":741,"low":740,"close":742,"change":196,"percent_change":743,"volume":744,"transactions":9,"vwap":742},"2026-06-30",42.99,43.11,43.060001,0.3,12900,{"date":746,"open":747,"high":572,"low":748,"close":572,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":572},"2026-06-29",42.845,42.77,0.25,0.59,36200,{"date":753,"open":754,"high":755,"low":754,"close":756,"change":509,"percent_change":225,"volume":757,"transactions":9,"vwap":756},"2026-06-26",42.64,42.8,42.68,10200,{"date":759,"open":760,"high":761,"low":756,"close":762,"change":440,"percent_change":441,"volume":763,"transactions":9,"vwap":762},"2026-06-25",42.76,42.83,42.69,18600,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":710,"percent_change":770,"volume":771,"transactions":9,"vwap":769},"2026-06-24",42.75,42.89,42.66,42.72,-0.19,22500,{"date":773,"open":774,"high":767,"low":775,"close":755,"change":718,"percent_change":776,"volume":777,"transactions":9,"vwap":755},"2026-06-23",42.88,42.74,-0.37,26400,{"date":779,"open":572,"high":741,"low":572,"close":780,"change":781,"percent_change":107,"volume":782,"transactions":9,"vwap":780},"2026-06-22",42.96,-0.072,17000,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":278,"volume":790,"transactions":9,"vwap":788},"2026-06-18",42.98,43.039001,42.921,43.032001,0.213,10100,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-17",43.083,43.099998,42.792,42.819,-0.211,-0.49,29200,{"date":801,"open":715,"high":635,"low":706,"close":706,"change":802,"percent_change":456,"volume":803,"transactions":9,"vwap":706},"2026-06-16",-0.095,10800,{"date":805,"open":740,"high":714,"low":740,"close":716,"change":806,"percent_change":83,"volume":807,"transactions":9,"vwap":716},"2026-06-15",0.315,15400,{"date":809,"open":769,"high":810,"low":768,"close":811,"change":812,"percent_change":556,"volume":813,"transactions":9,"vwap":811},"2026-06-12",42.84,42.81,0.085,21600,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-11",42.516,42.73,42.42,42.725,0.298,0.7,27400,{"date":824,"open":825,"high":826,"low":818,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-10",42.57,42.7,42.427,-0.233,-0.55,24300,{"date":832,"open":833,"high":834,"low":835,"close":768,"change":441,"percent_change":718,"volume":836,"transactions":9,"vwap":768},"2026-06-09",42.79,42.87,42.33,29000,{"date":838,"open":839,"high":767,"low":817,"close":817,"change":840,"percent_change":-6,"volume":841,"transactions":9,"vwap":817},"2026-06-08",42.82,-0.001,12800,{"date":843,"open":740,"high":740,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-05",42.65,42.731,-0.394,-0.91,20100,{"date":850,"open":706,"high":635,"low":706,"close":716,"change":851,"percent_change":679,"volume":852,"transactions":9,"vwap":716},"2026-06-04",0.097,10900,{"date":854,"open":855,"high":741,"low":856,"close":857,"change":858,"percent_change":770,"volume":841,"transactions":9,"vwap":857},"2026-06-03",43.040001,43,43.028,-0.082,{"date":860,"open":861,"high":564,"low":862,"close":741,"change":147,"percent_change":207,"volume":863,"transactions":9,"vwap":741},"2026-06-02",43.091,43.049999,61100,{"date":865,"open":866,"high":564,"low":866,"close":580,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":580},"2026-06-01",43.011002,0.001,0,96800,{"date":871,"open":735,"high":619,"low":735,"close":872,"change":873,"percent_change":271,"volume":874,"transactions":9,"vwap":872},"2026-05-29",43.069,0.064,74200,{"date":876,"open":877,"high":736,"low":877,"close":878,"change":879,"percent_change":84,"volume":880,"transactions":9,"vwap":878},"2026-05-28",42.901,43.0050011,0.094,15700,{"date":882,"open":755,"high":883,"low":755,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-05-27",42.925,42.911,0.021,0.05,15000,{"date":889,"open":890,"high":891,"low":890,"close":767,"change":678,"percent_change":679,"volume":892,"transactions":9,"vwap":767},"2026-05-26",42.86,42.915,15200,{"date":894,"open":761,"high":834,"low":833,"close":833,"change":424,"percent_change":245,"volume":895,"transactions":9,"vwap":833},"2026-05-22",13100,{"date":897,"open":754,"high":748,"low":898,"close":769,"change":288,"percent_change":397,"volume":899,"transactions":9,"vwap":769},"2026-05-21",42.62,19500,{"date":901,"open":902,"high":760,"low":902,"close":903,"change":556,"percent_change":122,"volume":904,"transactions":9,"vwap":903},"2026-05-20",42.56,42.71,37200,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":391,"percent_change":261,"volume":911,"transactions":9,"vwap":910},"2026-05-19",42.53,42.6,42.5,42.51,24100,{"date":913,"open":754,"high":768,"low":914,"close":754,"change":915,"percent_change":254,"volume":916,"transactions":9,"vwap":754},"2026-05-18",42.54,0.033,9300,{"date":918,"open":902,"high":919,"low":902,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-05-15",42.695,42.607,-0.133,-0.31,10600,{"date":925,"open":898,"high":926,"low":898,"close":775,"change":254,"percent_change":927,"volume":928,"transactions":9,"vwap":775},"2026-05-14",42.786,0.19,22200,{"date":930,"open":902,"high":756,"low":902,"close":768,"change":463,"percent_change":77,"volume":931,"transactions":9,"vwap":768},"2026-05-13",11500,{"date":933,"open":910,"high":908,"low":934,"close":908,"change":840,"percent_change":-6,"volume":935,"transactions":9,"vwap":908},"2026-05-12",42.45,18100,{"date":937,"open":938,"high":939,"low":938,"close":940,"change":885,"percent_change":886,"volume":941,"transactions":9,"vwap":940},"2026-05-11",42.55,42.63,42.601,26200,{"date":943,"open":907,"high":944,"low":907,"close":945,"change":946,"percent_change":384,"volume":947,"transactions":9,"vwap":945},"2026-05-08",42.614,42.58,0.115,18700,{"date":949,"open":914,"high":940,"low":818,"close":950,"change":951,"percent_change":107,"volume":952,"transactions":9,"vwap":950},"2026-05-07",42.465,-0.071,29300,{"date":954,"open":955,"high":938,"low":956,"close":957,"change":958,"percent_change":154,"volume":959,"transactions":9,"vwap":957},"2026-05-06",42.404,42.39,42.536,0.231,23500,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":799,"transactions":9,"vwap":965},"2026-05-05",42.292,42.37,42.25,42.305,0.17,0.4,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":922,"volume":975,"transactions":9,"vwap":973},"2026-05-04",42.18,42.28,42.080002,42.135,-0.132,33300,{"date":977,"open":964,"high":978,"low":979,"close":980,"change":851,"percent_change":679,"volume":981,"transactions":9,"vwap":980},"2026-05-01",42.378,42.19,42.267,89300,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":132,"volume":989,"transactions":9,"vwap":987},"2026-04-30",42.15,42.21,41.97,42.17,0.194,90700,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":441,"volume":997,"transactions":9,"vwap":995},"2026-04-29",41.965,42.035999,41.89,41.976,-0.029,6500,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-04-28",41.921,42.02,41.9,42.0050011,-0.105,-0.25,25200,{"date":1008,"open":1009,"high":1010,"low":1009,"close":1010,"change":463,"percent_change":77,"volume":1011,"transactions":9,"vwap":1010},"2026-04-27",41.99,42.11,17300,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":245,"percent_change":1018,"volume":923,"transactions":9,"vwap":1017},"2026-04-24",41.93,42.09,41.91,42.049999,0.38,{"date":1020,"open":1021,"high":1022,"low":1023,"close":994,"change":441,"percent_change":107,"volume":1024,"transactions":9,"vwap":994},"2026-04-23",41.936,42.040001,41.78,9600,{"date":1026,"open":1027,"high":1028,"low":1027,"close":1029,"change":77,"percent_change":1030,"volume":911,"transactions":9,"vwap":1029},"2026-04-22",41.86,41.98,41.96,0.33,{"date":1032,"open":1029,"high":1033,"low":1034,"close":1035,"change":391,"percent_change":922,"volume":1036,"transactions":9,"vwap":1035},"2026-04-21",42,41.74,41.82,219200,{"date":1038,"open":1002,"high":1029,"low":1039,"close":1040,"change":868,"percent_change":868,"volume":1041,"transactions":9,"vwap":1040},"2026-04-20",41.83,41.95,27300,{"date":1043,"open":1044,"high":1017,"low":1044,"close":1040,"change":384,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1040},"2026-04-17",41.885,0.65,29600,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":147,"percent_change":678,"volume":1053,"transactions":9,"vwap":1052},"2026-04-16",41.65,41.77,41.635,41.68,41200,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":254,"percent_change":927,"volume":1060,"transactions":9,"vwap":1059},"2026-04-15",41.59,41.709,41.52,41.64,44300,{"date":1062,"open":1063,"high":1064,"low":1063,"close":1064,"change":102,"percent_change":33,"volume":1065,"transactions":9,"vwap":1064},"2026-04-14",41.36,41.56,23600,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":679,"percent_change":299,"volume":1072,"transactions":9,"vwap":1071},"2026-04-13",41.029999,41.33,40.975,41.32,49700,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":440,"percent_change":441,"volume":1079,"transactions":9,"vwap":1078},"2026-04-10",41.13,41.17,41.0099983,41.09,53100,{"date":1081,"open":1082,"high":1075,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-04-09",40.95,40.87,41.12,0.145,0.35,26000,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1070,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1070},"2026-04-08",40.98,41.060001,40.79,0.642,1.59,24900,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1099,"change":1101,"percent_change":236,"volume":1102,"transactions":9,"vwap":1099},"2026-04-07",40.2,40.333,40.060001,-0.047,24500,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1106,"change":1108,"percent_change":197,"volume":1109,"transactions":9,"vwap":1106},"2026-04-06",40.32,40.38,40.254,0.117,30300,{"date":1111,"open":1112,"high":1113,"low":1112,"close":1114,"change":1115,"percent_change":225,"volume":1116,"transactions":9,"vwap":1114},"2026-04-02",39.85,40.279,40.263,-0.007,77500,{"date":1118,"open":1119,"high":1120,"low":1119,"close":1121,"change":966,"percent_change":566,"volume":1122,"transactions":9,"vwap":1121},"2026-04-01",40.13,40.35,40.27,44100,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1126,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1126},"2026-03-31",39.71,40.099998,39.707,0.719,1.83,27700,{"date":1132,"open":1133,"high":1133,"low":21,"close":1134,"change":664,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1134},"2026-03-30",39.57,39.381,-0.15,15600,{"date":1138,"open":1139,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-03-27",39.7,39.4,39.441,-0.399,-1,179900,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-03-26",40.055,40.14,39.8,39.84,-0.379,-0.94,14200,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":384,"volume":1161,"transactions":9,"vwap":1159},"2026-03-25",40.25,40.325,40.204,40.219,0.109,6100,{"date":1163,"open":1164,"high":1165,"low":1164,"close":1166,"change":217,"percent_change":456,"volume":1167,"transactions":9,"vwap":1166},"2026-03-24",40,40.21,40.11,21800,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1098,"change":197,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1098},"2026-03-23",40.3,40.39,40.12,0.73,40600,{"date":1176,"open":1177,"high":1177,"low":1178,"close":1179,"change":261,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-03-20",40.19,39.75,39.91,-0.75,23100,{"date":1183,"open":1164,"high":1184,"low":1164,"close":1165,"change":1185,"percent_change":237,"volume":1186,"transactions":9,"vwap":1165},"2026-03-19",40.33,-0.11,60400,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1105,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1105},"2026-03-18",40.53,40.57,40.26,-0.32,-0.79,33500,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":603,"percent_change":384,"volume":1201,"transactions":9,"vwap":1200},"2026-03-17",40.71,40.76,40.58,40.64,16500,{"date":1203,"open":1204,"high":1205,"low":1204,"close":1189,"change":84,"percent_change":154,"volume":1206,"transactions":9,"vwap":1189},"2026-03-16",40.47,40.65,32500,{"date":1208,"open":1190,"high":1209,"low":1098,"close":1210,"change":664,"percent_change":1135,"volume":1095,"transactions":9,"vwap":1210},"2026-03-13",40.66,40.31,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-03-12",40.56,40.61,40.37,-0.4,-0.98,48700,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":886,"percent_change":383,"volume":1225,"transactions":9,"vwap":1224},"2026-03-11",40.75,40.84,40.68,40.77,39200,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1230,"change":217,"percent_change":456,"volume":1231,"transactions":9,"vwap":1230},"2026-03-10",40.82,40.99,40.72,38600,{"date":1233,"open":1120,"high":1234,"low":1235,"close":1236,"change":19,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-03-09",40.85,40.231,40.81,0.44,87600,{"date":1240,"open":1209,"high":1224,"low":1241,"close":1242,"change":689,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2026-03-06",40.535,40.63,-0.68,30200,{"date":1246,"open":1247,"high":1248,"low":1221,"close":1249,"change":654,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-03-05",40.92,41.049999,40.91,-0.44,91200,{"date":1253,"open":1082,"high":143,"low":1254,"close":1078,"change":966,"percent_change":566,"volume":737,"transactions":9,"vwap":1078},"2026-03-04",40.889,{"date":1256,"open":1257,"high":1090,"low":1258,"close":1247,"change":532,"percent_change":1259,"volume":1122,"transactions":9,"vwap":1247},"2026-03-03",40.73,40.54,-0.34,{"date":1261,"open":1228,"high":1262,"low":1228,"close":1091,"change":509,"percent_change":225,"volume":1263,"transactions":9,"vwap":1091},"2026-03-02",41.18,62400,{"date":1265,"open":1090,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":689,"volume":1270,"transactions":9,"vwap":1268},"2026-02-27",41.11,40.97,41.07,-0.117,75200,{"date":1272,"open":1273,"high":1274,"low":1068,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-02-26",41.34,41.355,41.187,-0.143,-0.35,50000,{"date":1280,"open":1281,"high":1273,"low":1282,"close":1069,"change":702,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1069},"2026-02-25",41.25,41.205,0.63,84400,{"date":1286,"open":1068,"high":143,"low":1090,"close":1268,"change":603,"percent_change":384,"volume":1287,"transactions":9,"vwap":1268},"2026-02-24",47400,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-02-23",41.181,41.22,40.93,40.96,-0.23,-0.56,101800,{"date":1298,"open":1082,"high":1299,"low":1082,"close":1300,"change":77,"percent_change":76,"volume":1301,"transactions":9,"vwap":1300},"2026-02-20",41.219,41.19,216200,{"date":1303,"open":1229,"high":1078,"low":1304,"close":1248,"change":664,"percent_change":1135,"volume":1305,"transactions":9,"vwap":1248},"2026-02-19",40.9,937200,{"date":1307,"open":1077,"high":1300,"low":1229,"close":1266,"change":383,"percent_change":197,"volume":1308,"transactions":9,"vwap":1266},"2026-02-18",180900,{"date":1310,"open":1311,"high":1268,"low":1198,"close":1229,"change":886,"percent_change":383,"volume":1312,"transactions":9,"vwap":1229},"2026-02-17",40.855,381600,{"date":1314,"open":1315,"high":1078,"low":1236,"close":1315,"change":288,"percent_change":397,"volume":1316,"transactions":9,"vwap":1315},"2026-02-13",40.94,107300,{"date":1318,"open":1319,"high":1063,"low":1320,"close":1292,"change":1192,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1292},"2026-02-12",41.35,40.861,-0.78,195300,{"date":1324,"open":1325,"high":1325,"low":1326,"close":1281,"change":225,"percent_change":226,"volume":1327,"transactions":9,"vwap":1281},"2026-02-11",41.39,41.15,127200,{"date":1329,"open":1330,"high":1331,"low":1281,"close":1332,"change":226,"percent_change":236,"volume":1333,"transactions":9,"vwap":1332},"2026-02-10",41.3,41.382,41.27,149000,{"date":1335,"open":1326,"high":1336,"low":1326,"close":1071,"change":678,"percent_change":102,"volume":1337,"transactions":9,"vwap":1071},"2026-02-09",41.37,228200,{"date":1339,"open":1340,"high":1341,"low":1340,"close":1291,"change":566,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1291},"2026-02-06",40.86,41.26,1.03,249500,{"date":1345,"open":1249,"high":1292,"low":1197,"close":1346,"change":329,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1346},"2026-02-05",40.8,-0.63,259800,{"date":1350,"open":1330,"high":1330,"low":1254,"close":1091,"change":217,"percent_change":456,"volume":1351,"transactions":9,"vwap":1091},"2026-02-04",314200,{"date":1353,"open":1354,"high":1354,"low":1355,"close":1326,"change":654,"percent_change":1250,"volume":1356,"transactions":9,"vwap":1326},"2026-02-03",41.48,40.955,340800,{"date":1358,"open":1266,"high":1359,"low":1266,"close":1069,"change":678,"percent_change":102,"volume":1360,"transactions":9,"vwap":1069},"2026-02-02",41.38,847400,{"date":1362,"open":1291,"high":1363,"low":1326,"close":1363,"change":397,"percent_change":886,"volume":1364,"transactions":9,"vwap":1363},"2026-01-30",41.23,1160800,{"date":1366,"open":1367,"high":1363,"low":1078,"close":1367,"change":397,"percent_change":886,"volume":1368,"transactions":9,"vwap":1367},"2026-01-29",41.21,82000,{"date":1370,"open":1367,"high":1371,"low":1372,"close":1300,"change":424,"percent_change":966,"volume":1373,"transactions":9,"vwap":1300},"2026-01-28",41.24,41.099998,175800,{"date":1375,"open":1376,"high":1363,"low":1376,"close":1084,"change":226,"percent_change":236,"volume":1377,"transactions":9,"vwap":1084},"2026-01-27",41.082001,52900,{"date":1379,"open":1078,"high":1262,"low":1268,"close":1076,"change":383,"percent_change":197,"volume":1380,"transactions":9,"vwap":1076},"2026-01-26",42800,{"date":1382,"open":1383,"high":1383,"low":1384,"close":1248,"change":509,"percent_change":225,"volume":1385,"transactions":9,"vwap":1248},"2026-01-23",41.149,41.040001,51000,{"date":1387,"open":1248,"high":1076,"low":1388,"close":1091,"change":678,"percent_change":102,"volume":1389,"transactions":9,"vwap":1091},"2026-01-22",41.011002,33200,{"date":1391,"open":1090,"high":1268,"low":1392,"close":1293,"change":966,"percent_change":566,"volume":1393,"transactions":9,"vwap":1293},"2026-01-21",40.83,24400,{"date":1395,"open":1247,"high":1229,"low":1396,"close":1092,"change":456,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1092},"2026-01-20",40.74,-0.54,24700,{"date":1400,"open":1090,"high":1401,"low":1267,"close":1077,"change":397,"percent_change":886,"volume":1402,"transactions":9,"vwap":1077},"2026-01-16",41.080002,20600,{"date":1404,"open":1405,"high":1406,"low":1267,"close":1229,"change":509,"percent_change":225,"volume":1407,"transactions":9,"vwap":1229},"2026-01-15",41.02,41.021999,30100,{"date":1409,"open":1229,"high":1410,"low":1340,"close":1410,"change":886,"percent_change":383,"volume":1411,"transactions":9,"vwap":1410},"2026-01-14",41,45600,{"date":1413,"open":1229,"high":1414,"low":1247,"close":1082,"change":709,"percent_change":217,"volume":1415,"transactions":9,"vwap":1082},"2026-01-13",41.0050011,61600,{"date":1417,"open":1315,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":678,"volume":1422,"transactions":9,"vwap":1420},"2026-01-12",40.991,40.931,40.985,0.039,19000,{"date":1424,"open":1249,"high":1425,"low":1249,"close":1426,"change":1427,"percent_change":966,"volume":1428,"transactions":9,"vwap":1426},"2026-01-09",40.978,40.946,0.071,21000,{"date":1430,"open":1340,"high":1292,"low":1340,"close":1431,"change":1432,"percent_change":288,"volume":1433,"transactions":9,"vwap":1431},"2026-01-08",40.875,0.005,30800,{"date":1435,"open":1436,"high":1315,"low":1083,"close":1083,"change":1437,"percent_change":664,"volume":1438,"transactions":9,"vwap":1083},"2026-01-07",40.89,-0.025,23400,{"date":1440,"open":1234,"high":1247,"low":1234,"close":1441,"change":1442,"percent_change":603,"volume":1443,"transactions":9,"vwap":1441},"2026-01-06",40.895,0.045,37700,{"date":1445,"open":1228,"high":1083,"low":1228,"close":1234,"change":463,"percent_change":271,"volume":1446,"transactions":9,"vwap":1234},"2026-01-05",17200,{"date":1448,"open":1092,"high":1092,"low":1449,"close":1092,"change":1427,"percent_change":966,"volume":1450,"transactions":9,"vwap":1092},"2026-01-02",40.69,15300,{"date":1452,"open":1453,"high":1228,"low":1454,"close":1454,"change":951,"percent_change":107,"volume":1455,"transactions":9,"vwap":1454},"2025-12-31",40.806,40.719,85900,{"date":1457,"open":1458,"high":1236,"low":1224,"close":1092,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1092},"2025-12-30",40.773,0.013,0.03,88800,{"date":1463,"open":1198,"high":1464,"low":1396,"close":1465,"change":1466,"percent_change":710,"volume":1467,"transactions":9,"vwap":1465},"2025-12-29",40.794,40.777,-0.033,227600,{"date":1469,"open":1470,"high":1228,"low":1471,"close":1236,"change":432,"percent_change":196,"volume":1472,"transactions":9,"vwap":1236},"2025-12-26",40.775,40.761,109300,{"date":1474,"open":1475,"high":1476,"low":1230,"close":1477,"change":731,"percent_change":463,"volume":1478,"transactions":9,"vwap":1477},"2025-12-24",40.765,40.774,40.755,13400,{"date":1480,"open":1449,"high":1198,"low":1223,"close":1257,"change":886,"percent_change":383,"volume":1481,"transactions":9,"vwap":1257},"2025-12-23",13200,{"date":1483,"open":1484,"high":1223,"low":1485,"close":1223,"change":196,"percent_change":186,"volume":1486,"transactions":9,"vwap":1223},"2025-12-22",40.67,40.621,19700,{"date":1488,"open":1171,"high":1489,"low":1171,"close":1490,"change":1491,"percent_change":679,"volume":1201,"transactions":9,"vwap":1490},"2025-12-19",40.561,40.55,0.095,{"date":1493,"open":1494,"high":1495,"low":1106,"close":1496,"change":1085,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1496},"2025-12-18",40.43,40.486,40.455,0.36,16000,{"date":1500,"open":1501,"high":1215,"low":1502,"close":1210,"change":532,"percent_change":1277,"volume":1503,"transactions":9,"vwap":1210},"2025-12-17",40.36,40.23,22700,{"date":1505,"open":1506,"high":1204,"low":1120,"close":1507,"change":509,"percent_change":225,"volume":1508,"transactions":9,"vwap":1507},"2025-12-16",40.41,40.45,29100,{"date":1510,"open":1189,"high":1189,"low":1494,"close":1511,"change":397,"percent_change":886,"volume":848,"transactions":9,"vwap":1511},"2025-12-15",40.46,{"date":1513,"open":1490,"high":1490,"low":1514,"close":1515,"change":710,"percent_change":472,"volume":1486,"transactions":9,"vwap":1515},"2025-12-12",40.391,40.44,{"date":1517,"open":1204,"high":1518,"low":1511,"close":1519,"change":147,"percent_change":678,"volume":1520,"transactions":9,"vwap":1519},"2025-12-11",40.544,40.52,13000,{"date":1522,"open":1523,"high":1241,"low":1501,"close":1524,"change":603,"percent_change":384,"volume":1525,"transactions":9,"vwap":1524},"2025-12-10",40.413,40.48,27600,{"date":1527,"open":1528,"high":1507,"low":1215,"close":1215,"change":868,"percent_change":868,"volume":737,"transactions":9,"vwap":1215},"2025-12-09",40.4,{"date":1530,"open":1506,"high":1531,"low":1532,"close":1215,"change":440,"percent_change":441,"volume":1533,"transactions":9,"vwap":1215},"2025-12-08",40.42,40.342,4900,{"date":1535,"open":1528,"high":1536,"low":1171,"close":1528,"change":147,"percent_change":678,"volume":1537,"transactions":9,"vwap":1528},"2025-12-05",40.434,12400,{"date":1539,"open":1184,"high":1528,"low":1210,"close":1501,"change":1460,"percent_change":424,"volume":1244,"transactions":9,"vwap":1501},"2025-12-04",{"date":1541,"open":1170,"high":1106,"low":1191,"close":1184,"change":886,"percent_change":383,"volume":1542,"transactions":9,"vwap":1184},"2025-12-03",13900,{"date":1544,"open":1545,"high":1546,"low":1191,"close":1547,"change":147,"percent_change":678,"volume":1548,"transactions":9,"vwap":1547},"2025-12-02",40.29,40.336,40.28,33000,{"date":1550,"open":1551,"high":1552,"low":1551,"close":1553,"change":226,"percent_change":236,"volume":1554,"transactions":9,"vwap":1553},"2025-12-01",40.22,40.312,40.24,303000,{"date":1556,"open":1502,"high":1184,"low":1502,"close":1545,"change":254,"percent_change":556,"volume":1557,"transactions":9,"vwap":1545},"2025-11-28",72200,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1165,"change":603,"percent_change":384,"volume":1563,"transactions":9,"vwap":1165},"2025-11-26",40.17,40.262,40.15,21700,{"date":1565,"open":1566,"high":1166,"low":1567,"close":1126,"change":966,"percent_change":1568,"volume":1206,"transactions":9,"vwap":1126},"2025-11-25",39.94,39.88,0.43,{"date":1570,"open":1178,"high":1571,"low":1178,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2025-11-24",39.95,39.93,0.28,0.71,13700,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":556,"percent_change":91,"volume":726,"transactions":9,"vwap":1581},"2025-11-21",39.49,39.76,39.37,39.65,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1005,"percent_change":1347,"volume":1588,"transactions":9,"vwap":1587},"2025-11-20",39.97,40.029999,39.42,39.45,26600,{"date":1590,"open":1591,"high":1178,"low":1592,"close":1139,"change":424,"percent_change":19,"volume":1593,"transactions":9,"vwap":1139},"2025-11-19",39.68,39.63,15500,{"date":1595,"open":1591,"high":1596,"low":1597,"close":1592,"change":974,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1592},"2025-11-18",39.73,39.55,-0.33,8100,{"date":1601,"open":1602,"high":1571,"low":1603,"close":1604,"change":1605,"percent_change":655,"volume":1606,"transactions":9,"vwap":1604},"2025-11-17",39.87,39.688,39.762,-0.168,14300,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1572,"change":1442,"percent_change":603,"volume":1612,"transactions":9,"vwap":1572},"2025-11-14",39.82,39.976,39.69,9900,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":1619,"percent_change":1620,"volume":959,"transactions":9,"vwap":1618},"2025-11-13",39.99,40.114,39.86,39.885,-0.235,-0.59,{"date":1622,"open":1623,"high":1624,"low":1623,"close":1172,"change":288,"percent_change":397,"volume":1625,"transactions":9,"vwap":1172},"2025-11-12",40.080002,40.189,12200,{"date":1627,"open":1100,"high":1628,"low":1629,"close":1166,"change":731,"percent_change":463,"volume":1630,"transactions":9,"vwap":1166},"2025-11-11",40.135,40.040001,22100,{"date":1632,"open":1615,"high":1126,"low":1615,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2025-11-10",40.084999,0.245,0.61,48100,{"date":1638,"open":1579,"high":1112,"low":1592,"close":1150,"change":868,"percent_change":868,"volume":1478,"transactions":9,"vwap":1150},"2025-11-07",{"date":1640,"open":1641,"high":1179,"low":1642,"close":1150,"change":1643,"percent_change":776,"volume":1644,"transactions":9,"vwap":1150},"2025-11-06",39.906,39.818,-0.149,16100,{"date":1646,"open":1647,"high":1648,"low":1647,"close":1649,"change":1650,"percent_change":84,"volume":1651,"transactions":9,"vwap":1649},"2025-11-05",39.89,40.049999,39.989,0.089,788700,{"date":1653,"open":1567,"high":1615,"low":1567,"close":1654,"change":678,"percent_change":749,"volume":1655,"transactions":9,"vwap":1654},"2025-11-04",39.9,34600,{"date":1657,"open":1658,"high":1658,"low":1149,"close":1149,"change":319,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1149},"2025-11-03",40.09,-0.52,103100,{"date":1662,"open":1166,"high":1166,"low":1663,"close":1664,"change":1460,"percent_change":254,"volume":1665,"transactions":9,"vwap":1664},"2025-10-31",39.96,40.0099983,43800,{"date":1667,"open":1629,"high":1623,"low":1668,"close":1668,"change":516,"percent_change":1005,"volume":1669,"transactions":9,"vwap":1668},"2025-10-30",39.98,47300,{"date":1671,"open":1172,"high":1672,"low":1629,"close":1623,"change":225,"percent_change":226,"volume":1673,"transactions":9,"vwap":1623},"2025-10-29",40.155,112600,{"date":1675,"open":1166,"high":1560,"low":1676,"close":1126,"change":868,"percent_change":868,"volume":1677,"transactions":9,"vwap":1126},"2025-10-28",40.081001,40200,{"date":1679,"open":1658,"high":1680,"low":1681,"close":1126,"change":196,"percent_change":1030,"volume":1682,"transactions":9,"vwap":1126},"2025-10-27",40.115,40.07,18000,{"date":1684,"open":1566,"high":1585,"low":1566,"close":1584,"change":678,"percent_change":749,"volume":1685,"transactions":9,"vwap":1584},"2025-10-24",17800,{"date":1687,"open":1688,"high":1641,"low":1688,"close":1602,"change":254,"percent_change":556,"volume":1498,"transactions":9,"vwap":1602},"2025-10-23",39.81,{"date":1690,"open":1654,"high":1654,"low":1691,"close":1692,"change":1693,"percent_change":329,"volume":1525,"transactions":9,"vwap":1692},"2025-10-22",39.64,39.79,-0.102,{"date":1695,"open":1696,"high":1571,"low":1697,"close":1698,"change":1699,"percent_change":225,"volume":1700,"transactions":9,"vwap":1698},"2025-10-21",39.83,39.829,39.892,-0.008,68000,{"date":1702,"open":1149,"high":1654,"low":1703,"close":1654,"change":102,"percent_change":1635,"volume":1704,"transactions":9,"vwap":1654},"2025-10-20",39.77,34400,{"date":1706,"open":1707,"high":1591,"low":1708,"close":1709,"change":966,"percent_change":1568,"volume":1710,"transactions":9,"vwap":1709},"2025-10-17",39.46,39.442,39.66,40100,{"date":1712,"open":1139,"high":1713,"low":1714,"close":1578,"change":532,"percent_change":1277,"volume":1715,"transactions":9,"vwap":1578},"2025-10-16",39.705,39.391,10500,{"date":1717,"open":1596,"high":1596,"low":1718,"close":1592,"change":463,"percent_change":271,"volume":1719,"transactions":9,"vwap":1592},"2025-10-15",39.6,27500,{"date":1721,"open":1722,"high":1713,"low":1580,"close":1133,"change":226,"percent_change":391,"volume":880,"transactions":9,"vwap":1133},"2025-10-14",39.44,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":186,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1728},"2025-10-13",39.577,39.675,39.575,39.62,0.81,23700,{"date":1732,"open":1696,"high":1733,"low":1734,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2025-10-10",39.835,39.3,-0.47,-1.18,10400,{"date":1739,"open":1740,"high":1740,"low":1596,"close":1703,"change":440,"percent_change":710,"volume":1741,"transactions":9,"vwap":1703},"2025-10-09",39.811,13800,{"date":1743,"open":1744,"high":1745,"low":1744,"close":1149,"change":463,"percent_change":271,"volume":1746,"transactions":9,"vwap":1149},"2025-10-08",39.74,39.825,54100,{"date":1748,"open":1688,"high":1688,"low":1125,"close":1744,"change":1749,"percent_change":718,"volume":1750,"transactions":9,"vwap":1744},"2025-10-07",-0.063,36000,{"date":1752,"open":1703,"high":1753,"low":1178,"close":1754,"change":1755,"percent_change":603,"volume":1756,"transactions":9,"vwap":1754},"2025-10-06",39.809,39.803,0.043,55800,{"date":1758,"open":1125,"high":1149,"low":1125,"close":1579,"change":147,"percent_change":678,"volume":1759,"transactions":9,"vwap":1579},"2025-10-03",61300,{"date":1761,"open":1762,"high":1762,"low":1611,"close":1763,"change":868,"percent_change":868,"volume":1764,"transactions":9,"vwap":1763},"2025-10-02",39.792,39.72,60000,{"date":1766,"open":1767,"high":1703,"low":1767,"close":1763,"change":1460,"percent_change":254,"volume":1768,"transactions":9,"vwap":1763},"2025-10-01",39.638,584600,{"date":1770,"open":1581,"high":1611,"low":1771,"close":1611,"change":1772,"percent_change":383,"volume":1773,"transactions":9,"vwap":1611},"2025-09-30",39.607,0.048,23800,{"date":1775,"open":1592,"high":1776,"low":1718,"close":1777,"change":1699,"percent_change":225,"volume":1778,"transactions":9,"vwap":1777},"2025-09-29",39.67,39.642,46900,{"date":1780,"open":1781,"high":1581,"low":1782,"close":1581,"change":1783,"percent_change":566,"volume":1784,"transactions":9,"vwap":1581},"2025-09-26",39.58,39.502,0.164,31000,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":236,"volume":1792,"transactions":9,"vwap":1790},"2025-09-25",39.48,39.51,39.39,39.486,-0.049,49100,{"date":1794,"open":1795,"high":1795,"low":1789,"close":1796,"change":1432,"percent_change":288,"volume":1797,"transactions":9,"vwap":1796},"2025-09-24",39.61,39.535,27100,{"date":1799,"open":1728,"high":1800,"low":1801,"close":1801,"change":1802,"percent_change":776,"volume":1803,"transactions":9,"vwap":1801},"2025-09-23",39.673,39.53,-0.145,49300,{"date":1805,"open":1806,"high":1591,"low":1807,"close":1726,"change":1808,"percent_change":927,"volume":1130,"transactions":9,"vwap":1726},"2025-09-22",39.589,39.571,0.075,{"date":1810,"open":1597,"high":1728,"low":1801,"close":1718,"change":147,"percent_change":678,"volume":1811,"transactions":9,"vwap":1718},"2025-09-19",9800,{"date":1813,"open":1814,"high":1815,"low":1787,"close":1814,"change":463,"percent_change":271,"volume":959,"transactions":9,"vwap":1814},"2025-09-18",39.56,39.59,{"date":1817,"open":1818,"high":1818,"low":1819,"close":1820,"change":886,"percent_change":196,"volume":1821,"transactions":9,"vwap":1820},"2025-09-17",39.525,39.421,39.5,25000,{"date":1823,"open":1820,"high":1820,"low":1708,"close":1587,"change":216,"percent_change":516,"volume":1824,"transactions":9,"vwap":1587},"2025-09-16",32800,{"date":1826,"open":1787,"high":1820,"low":1722,"close":1578,"change":1460,"percent_change":254,"volume":869,"transactions":9,"vwap":1578},"2025-09-15",{"date":1828,"open":1586,"high":1829,"low":1830,"close":1707,"change":886,"percent_change":196,"volume":1831,"transactions":9,"vwap":1707},"2025-09-12",39.465,39.395,69900,{"date":1833,"open":1834,"high":1722,"low":1834,"close":1835,"change":196,"percent_change":1030,"volume":1836,"transactions":9,"vwap":1835},"2025-09-11",39.32,39.41,87700,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1442,"percent_change":603,"volume":1843,"transactions":9,"vwap":1842},"2025-09-10",39.31,39.35,39.24,39.28,31200,{"date":1845,"open":1846,"high":1841,"low":1847,"close":1848,"change":432,"percent_change":77,"volume":1849,"transactions":9,"vwap":1848},"2025-09-09",39.23,39.17,39.235,20900,{"date":1851,"open":1852,"high":1846,"low":1853,"close":1854,"change":463,"percent_change":271,"volume":1855,"transactions":9,"vwap":1854},"2025-09-08",39.198,39.158,39.18,105800,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":664,"percent_change":1135,"volume":1862,"transactions":9,"vwap":1861},"2025-09-05",39.26,39.278,39.063999,39.12,98000,{"date":1864,"open":1865,"high":1854,"low":1865,"close":1854,"change":383,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1854},"2025-09-04",39.040001,0.31,60200,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1871,"change":207,"percent_change":679,"volume":1873,"transactions":9,"vwap":1871},"2025-09-03",39.0099983,39.060001,38.92,54900,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1877,"change":216,"percent_change":516,"volume":874,"transactions":9,"vwap":1877},"2025-09-02",38.8,38.97,38.75,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1870,"change":236,"percent_change":922,"volume":1849,"transactions":9,"vwap":1870},"2025-08-29",39.13,39.15,38.99,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1881,"change":424,"percent_change":19,"volume":1889,"transactions":9,"vwap":1881},"2025-08-28",39.09,39.177,39.07,56500,{"date":1891,"open":1865,"high":1892,"low":1893,"close":1871,"change":147,"percent_change":678,"volume":1894,"transactions":9,"vwap":1871},"2025-08-27",39.101,39.02,36400,{"date":1896,"open":1897,"high":1893,"low":1898,"close":1893,"change":397,"percent_change":886,"volume":1899,"transactions":9,"vwap":1893},"2025-08-26",38.95,38.93,59700,{"date":1901,"open":1893,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":236,"volume":1906,"transactions":9,"vwap":1904},"2025-08-25",39.029999,38.94,39,-0.046,37400,{"date":1908,"open":1909,"high":1886,"low":1909,"close":1910,"change":1086,"percent_change":117,"volume":1911,"transactions":9,"vwap":1910},"2025-08-22",38.81,39.046001,45400,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":1918,"percent_change":922,"volume":1919,"transactions":9,"vwap":1917},"2025-08-21",38.72,38.785,38.661,38.696,-0.122,38000,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":710,"volume":1927,"transactions":9,"vwap":1925},"2025-08-20",38.807,38.82,38.64,38.818,-0.032,28500,{"date":1929,"open":1903,"high":1903,"low":1876,"close":1930,"change":391,"percent_change":1598,"volume":1478,"transactions":9,"vwap":1930},"2025-08-19",38.85,{"date":1932,"open":1872,"high":1933,"low":1934,"close":1933,"change":463,"percent_change":271,"volume":852,"transactions":9,"vwap":1933},"2025-08-18",38.98,38.91,{"date":1936,"open":1870,"high":1870,"low":1934,"close":1872,"change":216,"percent_change":516,"volume":1024,"transactions":9,"vwap":1872},"2025-08-15",{"date":1938,"open":1939,"high":1893,"low":1940,"close":1939,"change":225,"percent_change":226,"volume":803,"transactions":9,"vwap":1939},"2025-08-14",38.96,38.898,{"date":1942,"open":1933,"high":1883,"low":1876,"close":1933,"change":254,"percent_change":698,"volume":1943,"transactions":9,"vwap":1933},"2025-08-13",32600,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":84,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1949},"2025-08-12",38.79,38.916,38.74,38.9,0.57,30600,{"date":1953,"open":1954,"high":1930,"low":1955,"close":1956,"change":1957,"percent_change":532,"volume":941,"transactions":9,"vwap":1956},"2025-08-11",38.73,38.5,38.68,-0.054,{"date":1959,"open":1960,"high":1878,"low":1924,"close":1961,"change":1962,"percent_change":967,"volume":1593,"transactions":9,"vwap":1961},"2025-08-08",38.67,38.734,0.154,{"date":1964,"open":1948,"high":1948,"low":1965,"close":1966,"change":288,"percent_change":1460,"volume":1967,"transactions":9,"vwap":1966},"2025-08-07",38.46,38.58,61000,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":1866,"volume":1943,"transactions":9,"vwap":1973},"2025-08-06",38.44,38.61,38.41,38.57,0.118,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":717,"percent_change":654,"volume":1981,"transactions":9,"vwap":1980},"2025-08-05",38.52,38.577,38.4,38.452,101400,{"date":1983,"open":1984,"high":1985,"low":1984,"close":1977,"change":186,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1977},"2025-08-04",38.38,38.53,0.84,55500,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1993},"2025-08-01",38.27,38.32,38.17,38.2,-0.36,-0.93,54200,{"date":1998,"open":1914,"high":1954,"low":1955,"close":1999,"change":440,"percent_change":710,"volume":2000,"transactions":9,"vwap":1999},"2025-07-31",38.56,19600,{"date":2002,"open":1924,"high":2003,"low":1985,"close":2004,"change":440,"percent_change":710,"volume":2005,"transactions":9,"vwap":2004},"2025-07-30",38.705,38.59,20500,{"date":2007,"open":2008,"high":2009,"low":2004,"close":2010,"change":217,"percent_change":1294,"volume":2011,"transactions":9,"vwap":2010},"2025-07-29",38.71,38.752,38.62,176400,{"date":2013,"open":2014,"high":2008,"low":1971,"close":2008,"change":397,"percent_change":886,"volume":1109,"transactions":9,"vwap":2008},"2025-07-28",38.69,{"date":2016,"open":2010,"high":2017,"low":2010,"close":2014,"change":806,"percent_change":2018,"volume":1606,"transactions":9,"vwap":2014},"2025-07-25",38.7,0.82,{"date":2020,"open":2021,"high":2021,"low":2022,"close":2022,"change":2023,"percent_change":622,"volume":1433,"transactions":9,"vwap":2022},"2025-07-24",38.687,38.375,-0.175,{"date":2025,"open":2026,"high":2004,"low":1970,"close":2027,"change":603,"percent_change":197,"volume":2028,"transactions":9,"vwap":2027},"2025-07-23",38.51,38.55,28000,{"date":2030,"open":1979,"high":1970,"low":2031,"close":1970,"change":225,"percent_change":226,"volume":2032,"transactions":9,"vwap":1970},"2025-07-22",38.33,43400,{"date":2034,"open":2035,"high":2036,"low":2037,"close":1965,"change":196,"percent_change":76,"volume":2038,"transactions":9,"vwap":1965},"2025-07-21",38.45,38.475,38.36,24200,{"date":2040,"open":1979,"high":1979,"low":2041,"close":2031,"change":288,"percent_change":1460,"volume":2042,"transactions":9,"vwap":2031},"2025-07-18",38.31,31100,{"date":2044,"open":2045,"high":2037,"low":2046,"close":1991,"change":502,"percent_change":384,"volume":2047,"transactions":9,"vwap":1991},"2025-07-17",38.25,38.24,23300,{"date":2049,"open":2050,"high":1990,"low":2051,"close":2052,"change":2053,"percent_change":966,"volume":2054,"transactions":9,"vwap":2052},"2025-07-16",38.21,38.060001,38.215,0.065,40000,{"date":2056,"open":2057,"high":2057,"low":2058,"close":2058,"change":710,"percent_change":319,"volume":2059,"transactions":9,"vwap":2058},"2025-07-15",38.29,38.15,39600,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":2066,"percent_change":147,"volume":2067,"transactions":9,"vwap":2065},"2025-07-14",38.18,38.26,38.169,38.23,0.015,34700,{"date":2069,"open":2070,"high":2063,"low":2071,"close":2052,"change":309,"percent_change":472,"volume":1053,"transactions":9,"vwap":2052},"2025-07-11",38.16,38.141,{"date":2073,"open":2074,"high":2075,"low":2074,"close":2057,"change":812,"percent_change":84,"volume":1006,"transactions":9,"vwap":2057},"2025-07-10",38.208,38.3,{"date":2077,"open":1993,"high":2078,"low":2079,"close":2080,"change":2081,"percent_change":1030,"volume":2082,"transactions":9,"vwap":2080},"2025-07-09",38.228,38.14,38.205,0.125,41900,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":709,"percent_change":217,"volume":895,"transactions":9,"vwap":2088},"2025-07-08",38.11,38.12,38.07,38.080002,{"date":2090,"open":2070,"high":2091,"low":2092,"close":2093,"change":1004,"percent_change":237,"volume":2094,"transactions":9,"vwap":2093},"2025-07-07",38.179,38,38.115,20400,{"date":2096,"open":1993,"high":2097,"low":2062,"close":2098,"change":147,"percent_change":678,"volume":2099,"transactions":9,"vwap":2098},"2025-07-03",38.28,38.22,18400,{"date":2101,"open":2102,"high":2062,"low":2103,"close":2062,"change":927,"percent_change":278,"volume":2104,"transactions":9,"vwap":2062},"2025-07-02",38.025002,37.98,47900,{"date":2106,"open":2092,"high":2107,"low":2103,"close":2108,"change":225,"percent_change":226,"volume":2109,"transactions":9,"vwap":2108},"2025-07-01",38.049999,37.99,754800,{"date":2111,"open":2108,"high":2107,"low":2112,"close":2113,"change":397,"percent_change":886,"volume":2114,"transactions":9,"vwap":2113},"2025-06-30",37.85,38.0099983,561500,{"date":2116,"open":2117,"high":2108,"low":2118,"close":2108,"change":383,"percent_change":186,"volume":2119,"transactions":9,"vwap":2108},"2025-06-27",37.97,37.82,21100,{"date":2121,"open":2122,"high":2123,"low":2122,"close":2124,"change":2125,"percent_change":132,"volume":1911,"transactions":9,"vwap":2124},"2025-06-26",37.731,37.88,37.87,0.174,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":664,"volume":2133,"transactions":9,"vwap":2131},"2025-06-25",37.7,37.73,37.641,37.696,-0.024,7700,{"date":2135,"open":2136,"high":2129,"low":2137,"close":2138,"change":102,"percent_change":2139,"volume":1041,"transactions":9,"vwap":2138},"2025-06-24",37.63,37.585,37.72,0.64,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2143,"change":702,"percent_change":821,"volume":2145,"transactions":9,"vwap":2143},"2025-06-23",37.24,37.48,37.17,44500,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":868,"percent_change":868,"volume":941,"transactions":9,"vwap":2151},"2025-06-20",37.34,37.4,37.2,37.22,{"date":2153,"open":2154,"high":2155,"low":2151,"close":2151,"change":710,"percent_change":319,"volume":2156,"transactions":9,"vwap":2151},"2025-06-18",37.3,37.41,34100,{"date":2158,"open":2149,"high":2159,"low":2160,"close":2154,"change":1185,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2154},"2025-06-17",37.42,37.23,-0.29,20200,{"date":2164,"open":2165,"high":2166,"low":2165,"close":2155,"change":271,"percent_change":967,"volume":2167,"transactions":9,"vwap":2155},"2025-06-16",37.365,37.528,39400,{"date":2169,"open":2170,"high":2159,"low":2171,"close":2172,"change":2173,"percent_change":2174,"volume":2094,"transactions":9,"vwap":2172},"2025-06-13",37.25,37.18,37.26,-0.24,-0.64,{"date":2176,"open":2177,"high":2178,"low":2172,"close":2178,"change":271,"percent_change":967,"volume":2179,"transactions":9,"vwap":2178},"2025-06-12",37.32,37.5,44800,{"date":2181,"open":2182,"high":2183,"low":2154,"close":2184,"change":516,"percent_change":237,"volume":2185,"transactions":9,"vwap":2184},"2025-06-11",37.46,37.51,37.35,35300,{"date":2187,"open":2149,"high":2188,"low":2189,"close":2188,"change":254,"percent_change":698,"volume":1563,"transactions":9,"vwap":2188},"2025-06-10",37.45,37.311,{"date":2191,"open":2170,"high":2159,"low":2170,"close":2192,"change":288,"percent_change":1460,"volume":2193,"transactions":9,"vwap":2192},"2025-06-09",37.37,38900,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":84,"percent_change":750,"volume":2200,"transactions":9,"vwap":2199},"2025-06-06",37.38,37.39,37.29,37.36,20800,{"date":2202,"open":2150,"high":2148,"low":2203,"close":2204,"change":236,"percent_change":1192,"volume":2205,"transactions":9,"vwap":2204},"2025-06-05",37.055,37.14,29400,{"date":2207,"open":2198,"high":2198,"low":2208,"close":2172,"change":207,"percent_change":102,"volume":2209,"transactions":9,"vwap":2172},"2025-06-04",37.201,16600,{"date":2211,"open":2212,"high":2154,"low":2212,"close":2144,"change":147,"percent_change":603,"volume":947,"transactions":9,"vwap":2144},"2025-06-03",37.029999,{"date":2214,"open":2215,"high":2216,"low":2215,"close":2216,"change":678,"percent_change":384,"volume":2217,"transactions":9,"vwap":2216},"2025-06-02",36.935,37.13,9700,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2212,"change":397,"percent_change":886,"volume":1046,"transactions":9,"vwap":2212},"2025-05-30",36.9,37.049999,36.77,{"date":2224,"open":2225,"high":2225,"low":2226,"close":2227,"change":196,"percent_change":1086,"volume":2228,"transactions":9,"vwap":2227},"2025-05-29",37.080002,36.89,37.0099983,17100,{"date":2230,"open":2231,"high":2231,"low":2232,"close":2232,"change":1185,"percent_change":261,"volume":1797,"transactions":9,"vwap":2232},"2025-05-28",37.040001,36.88,{"date":2234,"open":2235,"high":2231,"low":2236,"close":2237,"change":725,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2237},"2025-05-27",36.86,36.84,36.99,1.01,29500,{"date":2241,"open":2242,"high":2243,"low":2242,"close":2244,"change":532,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2244},"2025-05-23",36.43,36.68,36.62,-0.38,43300,{"date":2248,"open":2243,"high":2235,"low":2244,"close":2249,"change":463,"percent_change":245,"volume":2250,"transactions":9,"vwap":2249},"2025-05-22",36.76,42600,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2255,"change":1259,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2255},"2025-05-21",36.85,37.069,36.7,-0.92,52400,{"date":2259,"open":2212,"high":2260,"low":2261,"close":2231,"change":236,"percent_change":1192,"volume":1225,"transactions":9,"vwap":2231},"2025-05-20",37.15,36.965,{"date":2263,"open":2264,"high":2171,"low":2264,"close":2265,"change":868,"percent_change":868,"volume":1764,"transactions":9,"vwap":2265},"2025-05-19",36.94,37.16,{"date":2267,"open":2268,"high":2265,"low":2269,"close":2265,"change":927,"percent_change":91,"volume":2270,"transactions":9,"vwap":2265},"2025-05-16",36.98,36.95,94000,{"date":2272,"open":2222,"high":2273,"low":2222,"close":2274,"change":77,"percent_change":1018,"volume":2275,"transactions":9,"vwap":2274},"2025-05-15",37,36.97,40300,{"date":2277,"open":2253,"high":2278,"low":2279,"close":2280,"change":397,"percent_change":886,"volume":2281,"transactions":9,"vwap":2280},"2025-05-14",36.92,36.72,36.83,36700,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":271,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2287},"2025-05-13",36.71,36.948,36.66,36.81,0.41,50300,{"date":2291,"open":2292,"high":2255,"low":2293,"close":2286,"change":1283,"percent_change":2294,"volume":1225,"transactions":9,"vwap":2286},"2025-05-12",36.675,36.52,1.75,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":288,"percent_change":1460,"volume":2246,"transactions":9,"vwap":2300},"2025-05-09",36.12,36.13,36.02,36.029999,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2299,"change":383,"percent_change":1030,"volume":2257,"transactions":9,"vwap":2299},"2025-05-08",36.060001,36.24,35.96,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":207,"percent_change":749,"volume":2275,"transactions":9,"vwap":2311},"2025-05-07",35.85,35.997,35.75,35.9,{"date":2313,"open":2314,"high":2315,"low":2314,"close":2316,"change":107,"percent_change":1735,"volume":2317,"transactions":9,"vwap":2316},"2025-05-06",35.78,35.98,35.81,37500,{"date":2319,"open":2305,"high":2320,"low":2321,"close":2315,"change":319,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2315},"2025-05-05",36.14,35.93,-0.58,28400,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":1866,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2329},"2025-05-02",36.080002,36.21,36.044998,36.19,0.86,30700,{"date":2333,"open":2311,"high":2334,"low":2335,"close":2335,"change":927,"percent_change":97,"volume":2336,"transactions":9,"vwap":2335},"2025-05-01",36.0099983,35.88,116500,{"date":2338,"open":2339,"high":2340,"low":173,"close":2341,"change":397,"percent_change":463,"volume":2342,"transactions":9,"vwap":2341},"2025-04-30",35.36,35.73,35.69,61800,{"date":2344,"open":2345,"high":2340,"low":2346,"close":2347,"change":2348,"percent_change":245,"volume":1741,"transactions":9,"vwap":2347},"2025-04-29",35.59,35.56,35.67,0.056,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":2355,"percent_change":207,"volume":1606,"transactions":9,"vwap":2354},"2025-04-28",35.588,35.62,35.39,35.614,0.032,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":1962,"percent_change":1568,"volume":2042,"transactions":9,"vwap":2361},"2025-04-25",35.505,35.6,35.31,35.582,{"date":177,"open":173,"high":2363,"low":173,"close":2364,"change":2365,"percent_change":2366,"volume":1181,"transactions":9,"vwap":2364},35.44,35.428,0.268,0.76]