[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-UFEB":3,"homepage-market-summary":26,"stock-historical-UFEB":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"UFEB","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Innovator U.S. Equity Ultra Buffer ETF - 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":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},39.76,39.8,39.81,39.73,39.8403,-0.0803,-0.2,152025.3,39.89,35.43,34699.87513307143,97.1,1680,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":150},"success",[29,38,45,52,58,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":37},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9","2026-10-07",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":35,"sparkline":44,"date":37},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":35,"sparkline":51,"date":37},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":34,"is_up":35,"sparkline":57,"date":37},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":35,"sparkline":64,"date":37},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"date":37},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":35,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":35,"sparkline":93,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":35},"Technology","XLK",-1.79,197.78,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.89,54.23,{"name":106,"etf":107,"change":108,"price":109,"is_up":35},"Healthcare","XLV",-0.39,168.16,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",2.97,65.24,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.33,168.4,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.59,49.27,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":141,"etf":142,"change":143,"price":144,"is_up":35},"Utilities","XLU",-0.19,41.07,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.73,112.07,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":35},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":157,"name":158,"price":159,"change":160,"is_up":35},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":167,"name":168,"price":169,"change":170,"is_up":35},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":21,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":13,"start_date":180,"end_date":5},31.952,37531,13698968.533534,23.29,"2025-04-28",[182,185,193,203,214,222,232,242,251,261,271,278,287,295,302,312,321,331,339,347,357,367,376,383,392,402,410,417,426,432,442,449,457,465,473,481,489,495,504,510,517,524,533,541,547,554,563,573,583,593,603,613,622,630,639,648,656,665,671,679,689,697,706,715,722,729,734,741,744,748,754,758,765,771,777,784,792,797,805,811,816,821,828,836,843,850,855,861,866,871,877,882,886,890,895,901,906,912,918,926,933,937,941,944,949,955,961,968,973,979,987,994,1003,1010,1015,1021,1026,1033,1038,1043,1049,1056,1062,1069,1077,1083,1090,1096,1105,1112,1117,1125,1132,1139,1146,1154,1162,1167,1173,1181,1186,1192,1198,1206,1213,1218,1224,1231,1234,1238,1246,1251,1257,1263,1269,1275,1281,1287,1293,1300,1304,1307,1310,1314,1316,1321,1326,1333,1338,1342,1346,1351,1358,1362,1367,1372,1375,1380,1383,1386,1391,1396,1400,1403,1408,1413,1417,1420,1422,1425,1429,1433,1438,1441,1447,1450,1453,1456,1459,1465,1472,1480,1484,1492,1497,1502,1505,1508,1511,1516,1521,1525,1529,1533,1538,1542,1546,1551,1557,1565,1574,1582,1590,1597,1602,1607,1612,1618,1623,1630,1636,1642,1646,1651,1653,1656,1662,1668,1672,1674,1678,1681,1685,1689,1692,1699,1705,1709,1714,1720,1725,1730,1732,1734,1738,1741,1745,1748,1752,1756,1761,1766,1770,1773,1777,1781,1787,1792,1795,1798,1803,1806,1812,1818,1823,1830,1836,1843,1851,1858,1865,1870,1873,1879,1884,1891,1898,1902,1907,1911,1915,1919,1924,1928,1933,1940,1946,1954,1962,1970,1973,1980,1985,1988,1992,1998,2002,2007,2013,2019,2024,2030,2034,2038,2042,2047,2052,2058,2064,2069,2073,2079,2087,2092,2097,2102,2107,2113,2119,2124,2131,2137,2143,2148,2155,2161,2166,2169,2173,2176,2181,2188,2193,2197,2203,2208,2214,2219,2225,2231,2235,2239,2245,2251,2257,2264,2271,2276,2281,2287,2291,2298,2304,2307,2312],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":183,"vwap":184},462,39.7505,{"date":37,"open":14,"high":186,"low":187,"close":17,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},39.85,39.75,0.0053,0.01,20459.1265,158,39.7793,{"date":194,"open":195,"high":21,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-06",39.865,39.83,39.835,0.0731,0.18,21945.47224,79,39.8519,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-05",39.74,39.78,39.7316,39.7619,0.1019,0.26,6861.9575,69,39.7608,{"date":215,"open":216,"high":216,"low":217,"close":218,"change":165,"percent_change":219,"volume":220,"transactions":221,"vwap":218},"2026-10-02",39.69,39.6401,39.66,0.3,2934.3465,61,{"date":223,"open":224,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-10-01",39.5812,39.47,39.54,0.03,0.08,9886.9465,99,39.5027,{"date":233,"open":234,"high":218,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-30",39.62,39.5,39.51,-0.04,-0.1,19669.67088,155,39.5543,{"date":243,"open":244,"high":244,"low":245,"close":246,"change":247,"percent_change":170,"volume":248,"transactions":249,"vwap":250},"2026-09-29",39.57,39.525,39.55,-0.01,3546.60971,64,39.5498,{"date":252,"open":253,"high":254,"low":255,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-28",39.58,39.6367,39.56,-0.09,-0.23,4981.3465,55,39.5954,{"date":262,"open":263,"high":264,"low":263,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-25",39.6,39.6517,39.65,0.09,0.23,9870.1747,113,39.6215,{"date":272,"open":273,"high":274,"low":273,"close":255,"change":247,"percent_change":170,"volume":275,"transactions":276,"vwap":277},"2026-09-24",39.535,39.585,27314.1747,266,39.5619,{"date":279,"open":280,"high":281,"low":244,"close":244,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-23",39.63,39.64,-0.1111,-0.28,18355.1297,160,39.5932,{"date":288,"open":265,"high":289,"low":290,"close":289,"change":291,"percent_change":228,"volume":292,"transactions":293,"vwap":294},"2026-09-22",39.6811,39.641,0.0311,2903.425834,46,39.6675,{"date":296,"open":235,"high":265,"low":235,"close":265,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-21",0.193,0.49,1286907.1747,50,39.6498,{"date":303,"open":304,"high":305,"low":306,"close":305,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-18",39.44,39.457,39.4,0.038,0.1,18498.7495,105,39.4325,{"date":313,"open":314,"high":225,"low":315,"close":316,"change":317,"percent_change":70,"volume":318,"transactions":319,"vwap":320},"2026-09-17",39.405,39.39,39.419,0.184,8701.0734,80,39.4132,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":143,"volume":328,"transactions":329,"vwap":330},"2026-09-16",39.34,39.35,39.14,39.235,-0.075,10051.5908,87,39.3014,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":237,"percent_change":238,"volume":337,"transactions":300,"vwap":338},"2026-09-15",39.33,39.36,39.27,39.31,7265.4718,39.3181,{"date":340,"open":341,"high":342,"low":341,"close":324,"change":343,"percent_change":344,"volume":345,"transactions":221,"vwap":346},"2026-09-14",39.3242,39.42,-0.0964,-0.24,7950.3618,39.3469,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":70,"volume":354,"transactions":355,"vwap":356},"2026-09-11",39.43,39.49,39.41,39.4464,0.1863,7144.3618,54,39.4393,{"date":358,"open":335,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-10",39.32,39.251,39.2601,-0.1198,-0.3,8957.3618,48,39.2806,{"date":368,"open":314,"high":369,"low":323,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-09",39.4405,39.3799,-0.0301,-0.08,17699.3618,73,39.3601,{"date":377,"open":351,"high":378,"low":351,"close":351,"change":379,"percent_change":34,"volume":380,"transactions":381,"vwap":382},"2026-09-08",39.46,-0.0876,4736.3618,74,39.4361,{"date":384,"open":385,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":249,"vwap":391},"2026-09-04",39.52,39.48,39.4976,-0.0574,-0.15,15704.3618,39.4935,{"date":393,"open":378,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-03",39.6099,39.45,39.555,0.135,0.34,13232.8618,98,39.5058,{"date":403,"open":404,"high":378,"low":404,"close":342,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-02",39.26,0.11,0.28,7850.3,75,39.3912,{"date":411,"open":333,"high":333,"low":412,"close":336,"change":413,"percent_change":283,"volume":414,"transactions":415,"vwap":416},"2026-09-01",39.29,-0.1109,6031.12684,40,39.3161,{"date":418,"open":419,"high":304,"low":420,"close":421,"change":422,"percent_change":237,"volume":423,"transactions":424,"vwap":425},"2026-08-31",39.37,39.355,39.4209,-0.0141,13682.045,92,39.3928,{"date":427,"open":342,"high":226,"low":342,"close":428,"change":247,"percent_change":170,"volume":429,"transactions":430,"vwap":431},"2026-08-28",39.435,5801.6,42,39.4505,{"date":433,"open":434,"high":350,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-27",39.385,39.3801,39.445,0.075,0.19,6205.099,39,39.4175,{"date":443,"open":444,"high":315,"low":359,"close":419,"change":445,"percent_change":405,"volume":446,"transactions":447,"vwap":448},"2026-08-26",39.38,0.0439,7638,104,39.3491,{"date":450,"open":324,"high":334,"low":451,"close":452,"change":453,"percent_change":69,"volume":454,"transactions":455,"vwap":456},"2026-08-25",39.2901,39.3261,0.0286,3884,41,39.3254,{"date":458,"open":459,"high":333,"low":335,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":430,"vwap":464},"2026-08-24",39.3032,39.2975,-0.0093,-0.02,3292,39.2934,{"date":466,"open":467,"high":333,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":440,"vwap":472},"2026-08-21",39.2928,39.3068,0.0623,0.16,5035,39.3127,{"date":474,"open":475,"high":359,"low":476,"close":477,"change":478,"percent_change":34,"volume":479,"transactions":300,"vwap":480},"2026-08-20",39.315,39.24,39.2445,-0.0855,14264,39.2884,{"date":482,"open":483,"high":334,"low":483,"close":333,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-19",39.25,0.06,0.15,7727,57,39.3341,{"date":490,"open":491,"high":359,"low":335,"close":335,"change":327,"percent_change":143,"volume":492,"transactions":493,"vwap":494},"2026-08-18",39.3099,9640.60493,83,39.2979,{"date":496,"open":315,"high":315,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-17",39.335,39.345,-0.045,-0.11,3509.841,56,39.3736,{"date":505,"open":315,"high":506,"low":315,"close":315,"change":507,"percent_change":189,"volume":508,"transactions":440,"vwap":509},"2026-08-14",39.415,0.005,3172.39146,39.3911,{"date":511,"open":323,"high":314,"low":323,"close":434,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-13",0.05,0.13,17219.3,78,39.3802,{"date":518,"open":323,"high":419,"low":336,"close":497,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-12",0.0652,0.17,8250,49,39.3356,{"date":525,"open":526,"high":526,"low":483,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-11",39.3,39.2698,-0.0263,-0.07,129746.12724,65,39.2709,{"date":534,"open":412,"high":336,"low":535,"close":536,"change":537,"percent_change":237,"volume":538,"transactions":539,"vwap":540},"2026-08-10",39.28,39.2961,-0.0139,14336,68,39.2973,{"date":542,"open":476,"high":359,"low":543,"close":336,"change":228,"percent_change":544,"volume":545,"transactions":531,"vwap":546},"2026-08-07",39.23,0.2,116712,39.2716,{"date":548,"open":335,"high":549,"low":550,"close":543,"change":551,"percent_change":529,"volume":552,"transactions":355,"vwap":553},"2026-08-06",39.275,39.22,-0.0279,5825.4,39.2536,{"date":555,"open":549,"high":549,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-05",39.2436,39.2579,0.0156,0.04,3813,33,39.2595,{"date":564,"open":565,"high":566,"low":565,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-04",39.1847,39.3329,39.2423,0.1874,0.48,7701,53,39.2504,{"date":574,"open":575,"high":576,"low":575,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-03",38.95,39.09,39.0549,0.1349,0.35,3935,52,39.0398,{"date":584,"open":585,"high":575,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-31",38.75,38.71,38.92,0.1449,0.37,42748,45,38.8404,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":365,"vwap":602},"2026-07-30",38.72,38.803934,38.65,38.7751,0.2734,0.71,6343,38.7094,{"date":604,"open":605,"high":585,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-29",38.67,38.49,38.5017,-0.2137,-0.55,6526,36,38.6462,{"date":614,"open":615,"high":585,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-28",38.61,38.7154,0.0538,0.14,9619,35,38.7124,{"date":623,"open":585,"high":624,"low":625,"close":626,"change":627,"percent_change":308,"volume":628,"transactions":531,"vwap":629},"2026-07-27",38.7667,38.62,38.6616,0.0374,9937.333,38.6801,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":484,"volume":637,"transactions":221,"vwap":638},"2026-07-24",38.645,38.73,38.6,38.6242,0.0249,11847.757,38.666,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":609,"volume":646,"transactions":415,"vwap":647},"2026-07-23",38.635,38.64,38.55,38.5993,-0.2146,5414,38.6057,{"date":649,"open":633,"high":650,"low":633,"close":651,"change":652,"percent_change":189,"volume":653,"transactions":654,"vwap":655},"2026-07-22",38.87,38.8139,0.0039,10511,77,38.8216,{"date":657,"open":658,"high":659,"low":658,"close":660,"change":618,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-21",38.7,38.83,38.81,0.36,1869.5,25,38.8041,{"date":666,"open":585,"high":585,"low":605,"close":605,"change":667,"percent_change":372,"volume":668,"transactions":669,"vwap":670},"2026-07-20",-0.0325,4251,31,38.6912,{"date":672,"open":597,"high":673,"low":597,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":531,"vwap":678},"2026-07-17",38.755,38.7025,-0.1239,-0.32,12156,38.7269,{"date":680,"open":659,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-16",38.91,38.785,38.8264,-0.0672,-0.17,12312,60,38.8343,{"date":690,"open":691,"high":681,"low":659,"close":692,"change":693,"percent_change":513,"volume":694,"transactions":695,"vwap":696},"2026-07-15",38.85,38.8936,0.0498,16058,84,38.8762,{"date":698,"open":699,"high":650,"low":700,"close":701,"change":702,"percent_change":199,"volume":703,"transactions":704,"vwap":705},"2026-07-14",38.7771,38.77,38.8438,0.0688,137034.334,70,38.8315,{"date":707,"open":660,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":440,"vwap":714},"2026-07-13",38.825,38.7101,38.775,-0.105,-0.27,4268,38.7954,{"date":716,"open":659,"high":717,"low":700,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-07-10",38.891,38.88,0.085,0.22,9800,{"date":723,"open":586,"high":724,"low":586,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-07-09",38.8,38.795,0.125,0.32,227900,{"date":730,"open":731,"high":732,"low":731,"close":605,"change":247,"percent_change":170,"volume":733,"transactions":9,"vwap":605},"2026-07-08",38.56,38.69,9300,{"date":735,"open":736,"high":737,"low":605,"close":738,"change":739,"percent_change":389,"volume":740,"transactions":9,"vwap":738},"2026-07-07",38.735,38.74,38.68,-0.06,14100,{"date":742,"open":633,"high":724,"low":633,"close":737,"change":165,"percent_change":113,"volume":743,"transactions":9,"vwap":737},"2026-07-06",14500,{"date":745,"open":633,"high":633,"low":731,"close":625,"change":746,"percent_change":170,"volume":747,"transactions":9,"vwap":625},"2026-07-02",-0.012,12400,{"date":749,"open":625,"high":732,"low":625,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-01",38.632,-0.018,-0.05,13700,{"date":755,"open":756,"high":605,"low":756,"close":597,"change":165,"percent_change":113,"volume":757,"transactions":9,"vwap":597},"2026-06-30",38.59,21200,{"date":759,"open":760,"high":761,"low":762,"close":761,"change":763,"percent_change":600,"volume":764,"transactions":9,"vwap":761},"2026-06-29",38.48,38.53,38.38,0.27,10100,{"date":766,"open":767,"high":768,"low":769,"close":769,"change":711,"percent_change":712,"volume":770,"transactions":9,"vwap":769},"2026-06-26",38.39,38.42,38.26,23600,{"date":772,"open":773,"high":774,"low":775,"close":775,"change":751,"percent_change":752,"volume":776,"transactions":9,"vwap":775},"2026-06-25",38.41,38.47,38.365,6800,{"date":778,"open":779,"high":606,"low":780,"close":781,"change":782,"percent_change":227,"volume":783,"transactions":9,"vwap":781},"2026-06-24",38.405,38.33,38.383,0.013,8900,{"date":785,"open":786,"high":787,"low":788,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-23",38.43,38.506,38.37,-0.217,-0.56,18800,{"date":793,"open":731,"high":625,"low":731,"close":794,"change":795,"percent_change":389,"volume":796,"transactions":9,"vwap":794},"2026-06-22",38.587,-0.057,15800,{"date":798,"open":799,"high":800,"low":799,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-18",38.58,38.66,38.644,0.204,0.53,10700,{"date":806,"open":615,"high":800,"low":807,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-17",38.44,-0.225,-0.58,8600,{"date":812,"open":738,"high":658,"low":597,"close":813,"change":814,"percent_change":256,"volume":815,"transactions":9,"vwap":813},"2026-06-16",38.665,-0.035,10600,{"date":817,"open":738,"high":633,"low":597,"close":658,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":658},"2026-06-15",0.242,0.63,9200,{"date":822,"open":767,"high":823,"low":824,"close":825,"change":826,"percent_change":438,"volume":827,"transactions":9,"vwap":825},"2026-06-12",38.477,38.36,38.458,0.073,13000,{"date":829,"open":830,"high":773,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-11",38.15,38.12,38.385,0.237,0.62,6000,{"date":837,"open":824,"high":824,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-10",38.13,38.148,-0.208,-0.54,5700,{"date":844,"open":845,"high":845,"low":846,"close":847,"change":848,"percent_change":685,"volume":849,"transactions":9,"vwap":847},"2026-06-09",38.57,38.07,38.356,-0.064,44800,{"date":851,"open":852,"high":761,"low":767,"close":768,"change":853,"percent_change":484,"volume":854,"transactions":9,"vwap":768},"2026-06-08",38.52,0.023,6500,{"date":856,"open":756,"high":756,"low":824,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-05",38.397,-0.263,-0.68,22800,{"date":862,"open":597,"high":863,"low":597,"close":800,"change":864,"percent_change":512,"volume":865,"transactions":9,"vwap":800},"2026-06-04",38.705,0.02,8500,{"date":867,"open":738,"high":868,"low":615,"close":642,"change":869,"percent_change":43,"volume":870,"transactions":9,"vwap":642},"2026-06-03",38.707,-0.083,15900,{"date":872,"open":658,"high":873,"low":738,"close":874,"change":875,"percent_change":864,"volume":876,"transactions":9,"vwap":874},"2026-06-02",38.76,38.723,0.008,7100,{"date":878,"open":642,"high":873,"low":642,"close":879,"change":880,"percent_change":405,"volume":881,"transactions":9,"vwap":879},"2026-06-01",38.715,0.042,17500,{"date":883,"open":634,"high":633,"low":634,"close":884,"change":826,"percent_change":438,"volume":885,"transactions":9,"vwap":884},"2026-05-29",38.673,26700,{"date":887,"open":597,"high":800,"low":634,"close":634,"change":888,"percent_change":618,"volume":889,"transactions":9,"vwap":634},"2026-05-28",0.055,5000,{"date":891,"open":852,"high":799,"low":852,"close":892,"change":893,"percent_change":266,"volume":894,"transactions":9,"vwap":892},"2026-05-27",38.545,0.035,266900,{"date":896,"open":731,"high":845,"low":897,"close":898,"change":899,"percent_change":165,"volume":900,"transactions":9,"vwap":898},"2026-05-26",38.5,38.51,0.045,12100,{"date":902,"open":774,"high":606,"low":807,"close":903,"change":904,"percent_change":308,"volume":905,"transactions":9,"vwap":903},"2026-05-22",38.465,0.039,15200,{"date":907,"open":908,"high":909,"low":910,"close":909,"change":904,"percent_change":308,"volume":911,"transactions":9,"vwap":909},"2026-05-21",38.347,38.426,38.32,6300,{"date":913,"open":824,"high":768,"low":824,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-05-20",38.387,0.177,0.46,3200,{"date":919,"open":920,"high":921,"low":922,"close":920,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":920},"2026-05-19",38.21,38.3,38.2,-0.096,-0.25,8800,{"date":927,"open":928,"high":910,"low":929,"close":930,"change":931,"percent_change":512,"volume":932,"transactions":9,"vwap":930},"2026-05-18",38.31,38.27,38.306,0.021,8400,{"date":934,"open":929,"high":910,"low":929,"close":935,"change":711,"percent_change":712,"volume":936,"transactions":9,"vwap":935},"2026-05-15",38.285,4300,{"date":938,"open":921,"high":939,"low":921,"close":767,"change":888,"percent_change":618,"volume":940,"transactions":9,"vwap":767},"2026-05-14",38.45,12700,{"date":942,"open":929,"high":773,"low":929,"close":943,"change":512,"percent_change":513,"volume":932,"transactions":9,"vwap":943},"2026-05-13",38.335,{"date":945,"open":946,"high":935,"low":947,"close":935,"change":507,"percent_change":189,"volume":948,"transactions":9,"vwap":935},"2026-05-12",38.22,38.18,2700,{"date":950,"open":951,"high":952,"low":929,"close":953,"change":189,"percent_change":227,"volume":954,"transactions":9,"vwap":953},"2026-05-11",38.29,38.329,38.28,17900,{"date":956,"open":957,"high":958,"low":957,"close":929,"change":959,"percent_change":960,"volume":911,"transactions":9,"vwap":929},"2026-05-08",38.19,38.292,0.095,0.25,{"date":962,"open":951,"high":951,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-05-07",38.14,38.175,-0.061,-0.16,17800,{"date":969,"open":963,"high":769,"low":831,"close":970,"change":971,"percent_change":298,"volume":972,"transactions":9,"vwap":970},"2026-05-06",38.236,0.185,7800,{"date":974,"open":975,"high":976,"low":975,"close":977,"change":308,"percent_change":210,"volume":978,"transactions":9,"vwap":977},"2026-05-05",38.0099983,38.11,38.050999,4500,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":685,"volume":986,"transactions":9,"vwap":984},"2026-05-04",37.96,38.02,37.83,37.951,-0.063,13200,{"date":988,"open":989,"high":990,"low":989,"close":991,"change":992,"percent_change":266,"volume":993,"transactions":9,"vwap":991},"2026-05-01",38,38.095001,38.014,0.034,21600,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-04-30",37.94,37.99,37.78,37.98,0.165,0.44,10800,{"date":1004,"open":1005,"high":1006,"low":1005,"close":1007,"change":1008,"percent_change":247,"volume":1009,"transactions":9,"vwap":1007},"2026-04-29",37.76,37.86,37.815,-0.005,5100,{"date":1011,"open":1005,"high":1012,"low":1013,"close":1012,"change":739,"percent_change":966,"volume":1014,"transactions":9,"vwap":1012},"2026-04-28",37.82,37.73,61900,{"date":1016,"open":1012,"high":1017,"low":1018,"close":1017,"change":1019,"percent_change":69,"volume":1020,"transactions":9,"vwap":1017},"2026-04-27",37.88,37.8,0.025,3300,{"date":1022,"open":1023,"high":1024,"low":1023,"close":1024,"change":1025,"percent_change":960,"volume":1020,"transactions":9,"vwap":1024},"2026-04-24",37.77,37.855,0.093,{"date":1027,"open":1028,"high":1029,"low":1028,"close":1030,"change":1031,"percent_change":238,"volume":1032,"transactions":9,"vwap":1030},"2026-04-23",37.71,37.809,37.762,-0.036,19900,{"date":1034,"open":1013,"high":1012,"low":1013,"close":1035,"change":1036,"percent_change":1037,"volume":842,"transactions":9,"vwap":1035},"2026-04-22",37.798,0.161,0.43,{"date":1039,"open":1040,"high":1040,"low":1041,"close":1041,"change":1042,"percent_change":344,"volume":889,"transactions":9,"vwap":1041},"2026-04-21",37.79,37.637,-0.092,{"date":1044,"open":1045,"high":1005,"low":1046,"close":1047,"change":814,"percent_change":256,"volume":1048,"transactions":9,"vwap":1047},"2026-04-20",37.755,37.687,37.729,23700,{"date":1050,"open":1051,"high":1052,"low":1051,"close":1053,"change":1054,"percent_change":1055,"volume":827,"transactions":9,"vwap":1053},"2026-04-17",37.651,37.81,37.764,0.189,0.5,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1059,"change":893,"percent_change":266,"volume":1061,"transactions":9,"vwap":1059},"2026-04-16",37.52,37.575,37.47,37900,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":398,"volume":804,"transactions":9,"vwap":1067},"2026-04-15",37.436,37.55,37.41,37.54,0.127,{"date":1070,"open":1071,"high":1072,"low":1071,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-04-14",37.31,37.45,37.413,0.191,0.51,22600,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1080,"change":915,"percent_change":569,"volume":1082,"transactions":9,"vwap":1080},"2026-04-13",37.09,37.222,37,62800,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1019,"percent_change":69,"volume":1089,"transactions":9,"vwap":1088},"2026-04-10",37.080002,37.13,37.02,37.044998,30700,{"date":1091,"open":1092,"high":1093,"low":1092,"close":1087,"change":1094,"percent_change":720,"volume":1095,"transactions":9,"vwap":1087},"2026-04-09",36.89,37.099998,0.083,67900,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-04-08",36.917,36.975,36.88,36.937,0.421,1.15,32700,{"date":1106,"open":1107,"high":1108,"low":1107,"close":1109,"change":1110,"percent_change":864,"volume":1111,"transactions":9,"vwap":1109},"2026-04-07",36.37,36.54,36.516,0.006,8700,{"date":1113,"open":1114,"high":1115,"low":1114,"close":1115,"change":1116,"percent_change":520,"volume":796,"transactions":9,"vwap":1115},"2026-04-06",36.42,36.51,0.062,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":247,"volume":1124,"transactions":9,"vwap":1122},"2026-04-02",36.27,36.456,36.256,36.448,-0.002,52700,{"date":1126,"open":1127,"high":1128,"low":1127,"close":1129,"change":485,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-04-01",36.35,36.53,36.45,0.41,28200,{"date":1133,"open":1134,"high":1135,"low":1134,"close":1136,"change":1001,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-03-31",35.96,36.33,36.3,1.23,33000,{"date":1140,"open":1141,"high":611,"low":1142,"close":1143,"change":752,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-03-30",35.955,35.768,35.86,-0.14,43500,{"date":1147,"open":611,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-03-27",36.040001,35.869,35.91,-0.26,-0.72,16900,{"date":1155,"open":1107,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-03-26",36.375,36.14,36.17,-0.29,-0.8,33300,{"date":1163,"open":1114,"high":1164,"low":1114,"close":1165,"change":308,"percent_change":406,"volume":1166,"transactions":9,"vwap":1165},"2026-03-25",36.5,36.46,19800,{"date":1168,"open":1169,"high":1170,"low":1169,"close":1171,"change":529,"percent_change":143,"volume":1172,"transactions":9,"vwap":1171},"2026-03-24",36.26,36.415,36.36,20300,{"date":1174,"open":1175,"high":1176,"low":1156,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-03-23",36.44,36.575,36.43,0.21,0.58,134700,{"date":1182,"open":1171,"high":1171,"low":1157,"close":1183,"change":1151,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-03-20",36.22,-0.71,40800,{"date":1187,"open":1188,"high":1164,"low":1189,"close":1190,"change":237,"percent_change":500,"volume":1191,"transactions":9,"vwap":1190},"2026-03-19",36.41,36.355,36.48,11000,{"date":1193,"open":1194,"high":1194,"low":1195,"close":1196,"change":924,"percent_change":859,"volume":1197,"transactions":9,"vwap":1196},"2026-03-18",36.69,36.49,36.52,15400,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":219,"volume":1205,"transactions":9,"vwap":1203},"2026-03-17",36.8,36.84,36.724,36.77,0.109,45300,{"date":1207,"open":1208,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":70,"volume":1212,"transactions":9,"vwap":1210},"2026-03-16",36.74,36.603,36.661,0.171,7600,{"date":1214,"open":1215,"high":1203,"low":1129,"close":1195,"change":1144,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1195},"2026-03-13",36.68,-0.38,16700,{"date":1219,"open":1220,"high":1220,"low":1221,"close":1222,"change":712,"percent_change":1223,"volume":967,"transactions":9,"vwap":1222},"2026-03-12",36.73,36.62,36.63,-0.73,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1230,"volume":791,"transactions":9,"vwap":1229},"2026-03-11",36.85,36.91,36.75,36.9,0,{"date":1232,"open":1092,"high":1087,"low":1233,"close":1229,"change":237,"percent_change":500,"volume":740,"transactions":9,"vwap":1229},"2026-03-10",36.835,{"date":1235,"open":1176,"high":1236,"low":1128,"close":1237,"change":397,"percent_change":589,"volume":1161,"transactions":9,"vwap":1237},"2026-03-09",36.97,36.94,{"date":1239,"open":1240,"high":1227,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-03-06",36.705,36.66,36.805,-0.195,-0.53,42600,{"date":1247,"open":1248,"high":1087,"low":1249,"close":1081,"change":529,"percent_change":143,"volume":1250,"transactions":9,"vwap":1081},"2026-03-05",36.99,36.79,38900,{"date":1252,"open":1248,"high":1253,"low":1254,"close":1255,"change":165,"percent_change":727,"volume":1256,"transactions":9,"vwap":1255},"2026-03-04",37.14,36.95,37.07,17100,{"date":1258,"open":1259,"high":1087,"low":1215,"close":1254,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1254},"2026-03-03",36.83,-0.18,-0.48,83500,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1086,"change":462,"percent_change":752,"volume":1268,"transactions":9,"vwap":1086},"2026-03-02",37.040001,37.16,37.0019989,7400,{"date":1270,"open":1271,"high":1272,"low":1271,"close":1272,"change":752,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-02-27",37.0099983,37.15,-0.13,20400,{"date":1276,"open":1277,"high":1278,"low":1255,"close":1279,"change":256,"percent_change":344,"volume":1280,"transactions":9,"vwap":1279},"2026-02-26",37.26,37.262,37.2,33700,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1284,"change":199,"percent_change":298,"volume":1286,"transactions":9,"vwap":1284},"2026-02-25",37.25,37.29,37.21,43200,{"date":1288,"open":1289,"high":1290,"low":1289,"close":1291,"change":228,"percent_change":720,"volume":1292,"transactions":9,"vwap":1291},"2026-02-24",36.98,37.155,37.11,39900,{"date":1294,"open":1295,"high":1295,"low":1296,"close":1297,"change":966,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2026-02-23",37.19,36.96,37.029999,-0.43,20500,{"date":1301,"open":1248,"high":1302,"low":1248,"close":1295,"change":165,"percent_change":727,"volume":1303,"transactions":9,"vwap":1295},"2026-02-20",37.225,32600,{"date":1305,"open":1271,"high":1079,"low":1081,"close":1255,"change":739,"percent_change":966,"volume":1306,"transactions":9,"vwap":1255},"2026-02-19",1694400,{"date":1308,"open":1085,"high":1266,"low":1087,"close":1086,"change":308,"percent_change":763,"volume":1309,"transactions":9,"vwap":1086},"2026-02-18",48700,{"date":1311,"open":1254,"high":1085,"low":1312,"close":1297,"change":888,"percent_change":485,"volume":1313,"transactions":9,"vwap":1297},"2026-02-17",36.772,51700,{"date":1315,"open":1100,"high":1079,"low":1100,"close":1099,"change":864,"percent_change":512,"volume":1161,"transactions":9,"vwap":1099},"2026-02-13",{"date":1317,"open":1295,"high":1284,"low":1318,"close":1318,"change":1319,"percent_change":92,"volume":1320,"transactions":9,"vwap":1318},"2026-02-12",36.955,-0.275,54600,{"date":1322,"open":1323,"high":1323,"low":1253,"close":1324,"change":247,"percent_change":170,"volume":1325,"transactions":9,"vwap":1324},"2026-02-11",37.36,37.23,40300,{"date":1327,"open":1277,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":43,"volume":1332,"transactions":9,"vwap":1330},"2026-02-10",37.329,37.22,37.24,-0.077,28100,{"date":1334,"open":1086,"high":1335,"low":1086,"close":1335,"change":1336,"percent_change":113,"volume":1337,"transactions":9,"vwap":1335},"2026-02-09",37.317,0.117,29100,{"date":1339,"open":1340,"high":1330,"low":1340,"close":1279,"change":589,"percent_change":173,"volume":1341,"transactions":9,"vwap":1279},"2026-02-06",36.93,56000,{"date":1343,"open":1229,"high":1248,"low":1344,"close":1259,"change":924,"percent_change":1345,"volume":1332,"transactions":9,"vwap":1259},"2026-02-05",36.797,-0.67,{"date":1347,"open":1285,"high":1285,"low":1348,"close":1085,"change":1349,"percent_change":1151,"volume":1350,"transactions":9,"vwap":1085},"2026-02-04",36.966,-0.095,97200,{"date":1352,"open":1353,"high":1353,"low":1087,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-02-03",37.33,37.175,-0.115,-0.31,158200,{"date":1359,"open":1295,"high":1353,"low":1360,"close":1284,"change":512,"percent_change":513,"volume":1361,"transactions":9,"vwap":1284},"2026-02-02",37.141,227300,{"date":1363,"open":1364,"high":1330,"low":1272,"close":1330,"change":1365,"percent_change":520,"volume":1366,"transactions":9,"vwap":1330},"2026-01-30",37.17,0.064,199500,{"date":1368,"open":1329,"high":1329,"low":1093,"close":1369,"change":1370,"percent_change":237,"volume":1371,"transactions":9,"vwap":1369},"2026-01-29",37.176,-0.014,55700,{"date":1373,"open":1285,"high":1285,"low":1291,"close":1295,"change":899,"percent_change":165,"volume":1374,"transactions":9,"vwap":1295},"2026-01-28",14900,{"date":1376,"open":1377,"high":1377,"low":1291,"close":1378,"change":893,"percent_change":266,"volume":1379,"transactions":9,"vwap":1378},"2026-01-27",37.18,37.145,3800,{"date":1381,"open":1079,"high":1382,"low":1079,"close":1291,"change":1019,"percent_change":69,"volume":948,"transactions":9,"vwap":1291},"2026-01-26",37.12,{"date":1384,"open":1085,"high":1382,"low":1255,"close":1385,"change":227,"percent_change":228,"volume":1379,"transactions":9,"vwap":1385},"2026-01-23",37.084999,{"date":1387,"open":1385,"high":1079,"low":1265,"close":1388,"change":1389,"percent_change":513,"volume":1390,"transactions":9,"vwap":1388},"2026-01-22",37.055,0.047,7900,{"date":1392,"open":1296,"high":1255,"low":1092,"close":1393,"change":1394,"percent_change":133,"volume":1395,"transactions":9,"vwap":1393},"2026-01-21",37.0079994,0.218,6600,{"date":1397,"open":1226,"high":1398,"low":1249,"close":1249,"change":257,"percent_change":1399,"volume":972,"transactions":9,"vwap":1249},"2026-01-20",36.958,-0.62,{"date":1401,"open":1087,"high":1265,"low":1081,"close":1087,"change":227,"percent_change":228,"volume":1402,"transactions":9,"vwap":1087},"2026-01-16",35500,{"date":1404,"open":1405,"high":1405,"low":1248,"close":1248,"change":1406,"percent_change":512,"volume":1407,"transactions":9,"vwap":1248},"2026-01-15",37.049999,0.017,1500,{"date":1409,"open":1236,"high":1410,"low":1226,"close":1410,"change":1411,"percent_change":462,"volume":1412,"transactions":9,"vwap":1410},"2026-01-14",36.973,-0.007,14700,{"date":1414,"open":1271,"high":1271,"low":1415,"close":1289,"change":247,"percent_change":170,"volume":1416,"transactions":9,"vwap":1289},"2026-01-13",36.965,26600,{"date":1418,"open":1289,"high":1267,"low":1289,"close":1248,"change":189,"percent_change":227,"volume":1419,"transactions":9,"vwap":1248},"2026-01-12",9600,{"date":1421,"open":1340,"high":1248,"low":1340,"close":1289,"change":484,"percent_change":470,"volume":1020,"transactions":9,"vwap":1289},"2026-01-09",{"date":1423,"open":1092,"high":1340,"low":1100,"close":1424,"change":1019,"percent_change":69,"volume":1131,"transactions":9,"vwap":1424},"2026-01-08",36.92,{"date":1426,"open":1229,"high":1081,"low":1427,"close":1427,"change":462,"percent_change":752,"volume":1428,"transactions":9,"vwap":1427},"2026-01-07",36.895,34700,{"date":1430,"open":1229,"high":1289,"low":1092,"close":1431,"change":899,"percent_change":165,"volume":1432,"transactions":9,"vwap":1431},"2026-01-06",36.915,15100,{"date":1434,"open":1435,"high":1237,"low":1435,"close":1436,"change":1365,"percent_change":520,"volume":1437,"transactions":9,"vwap":1436},"2026-01-05",36.81,36.87,22900,{"date":1439,"open":1435,"high":1435,"low":1228,"close":1440,"change":931,"percent_change":484,"volume":978,"transactions":9,"vwap":1440},"2026-01-02",36.806,{"date":1442,"open":1443,"high":1443,"low":1444,"close":1445,"change":814,"percent_change":238,"volume":1446,"transactions":9,"vwap":1445},"2025-12-31",36.82,36.76,36.785,38300,{"date":1448,"open":1443,"high":1229,"low":1435,"close":1443,"change":864,"percent_change":512,"volume":1449,"transactions":9,"vwap":1443},"2025-12-30",5200,{"date":1451,"open":1228,"high":1436,"low":1228,"close":1200,"change":462,"percent_change":752,"volume":1452,"transactions":9,"vwap":1200},"2025-12-29",1900,{"date":1454,"open":1435,"high":1226,"low":1435,"close":1443,"change":864,"percent_change":512,"volume":1455,"transactions":9,"vwap":1443},"2025-12-26",7500,{"date":1457,"open":1203,"high":1435,"low":1203,"close":1200,"change":992,"percent_change":266,"volume":1458,"transactions":9,"vwap":1200},"2025-12-24",2200,{"date":1460,"open":1220,"high":1200,"low":1461,"close":1462,"change":1463,"percent_change":485,"volume":1464,"transactions":9,"vwap":1462},"2025-12-23",36.72,36.766,0.056,9900,{"date":1466,"open":1467,"high":1228,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2025-12-22",36.67,36.71,0.105,0.29,6400,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1037,"volume":1479,"transactions":9,"vwap":1477},"2025-12-19",36.584,36.61,36.57,36.605,0.155,1400,{"date":1481,"open":1482,"high":1196,"low":1175,"close":1129,"change":1469,"percent_change":1470,"volume":1483,"transactions":9,"vwap":1129},"2025-12-18",36.489,5400,{"date":1485,"open":1486,"high":1195,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2025-12-17",36.485,36.34,36.345,-0.145,-0.4,4100,{"date":1493,"open":1164,"high":1196,"low":1494,"close":1195,"change":499,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1195},"2025-12-16",36.435,-0.12,3600,{"date":1498,"open":1108,"high":1499,"low":1195,"close":1500,"change":814,"percent_change":238,"volume":1501,"transactions":9,"vwap":1500},"2025-12-15",36.56,36.535,5800,{"date":1503,"open":1499,"high":1476,"low":1129,"close":1476,"change":1230,"percent_change":1230,"volume":1504,"transactions":9,"vwap":1476},"2025-12-12",3700,{"date":1506,"open":1115,"high":1507,"low":1115,"close":1476,"change":559,"percent_change":405,"volume":948,"transactions":9,"vwap":1476},"2025-12-11",36.649,{"date":1509,"open":1129,"high":1128,"low":1129,"close":1128,"change":1365,"percent_change":199,"volume":1510,"transactions":9,"vwap":1128},"2025-12-10",7700,{"date":1512,"open":1195,"high":1128,"low":1129,"close":1513,"change":1514,"percent_change":512,"volume":1515,"transactions":9,"vwap":1513},"2025-12-09",36.466,0.019,13100,{"date":1517,"open":1164,"high":1164,"low":1518,"close":1519,"change":985,"percent_change":685,"volume":1520,"transactions":9,"vwap":1519},"2025-12-08",36.434,36.447,2300,{"date":1522,"open":1523,"high":1523,"low":1524,"close":1115,"change":69,"percent_change":438,"volume":1390,"transactions":9,"vwap":1115},"2025-12-05",36.513,36.47,{"date":1526,"open":1175,"high":1175,"low":1527,"close":1175,"change":227,"percent_change":228,"volume":1528,"transactions":9,"vwap":1175},"2025-12-04",36.4,16200,{"date":1530,"open":1127,"high":1531,"low":1127,"close":1188,"change":1532,"percent_change":513,"volume":1020,"transactions":9,"vwap":1188},"2025-12-03",36.436,0.046,{"date":1534,"open":1171,"high":1535,"low":1487,"close":1536,"change":1537,"percent_change":165,"volume":776,"transactions":9,"vwap":1536},"2025-12-02",36.39,36.364,0.044,{"date":1539,"open":1135,"high":1107,"low":1136,"close":1540,"change":170,"percent_change":372,"volume":1541,"transactions":9,"vwap":1540},"2025-12-01",36.32,13300,{"date":1543,"open":1544,"high":1127,"low":1136,"close":1127,"change":1545,"percent_change":199,"volume":917,"transactions":9,"vwap":1127},"2025-11-28",36.348,0.065,{"date":1547,"open":1548,"high":1135,"low":1548,"close":1549,"change":1094,"percent_change":267,"volume":1550,"transactions":9,"vwap":1549},"2025-11-26",36.23,36.285,15600,{"date":1552,"open":1553,"high":1554,"low":1553,"close":1554,"change":1555,"percent_change":1075,"volume":1556,"transactions":9,"vwap":1554},"2025-11-25",35.99,36.202,0.182,15000,{"date":1558,"open":1559,"high":1560,"low":1559,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2025-11-24",35.85,36.041,36.02,0.275,0.77,36500,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2025-11-21",35.55,35.83,35.53,35.745,0.235,0.66,12000,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1501,"transactions":9,"vwap":1579},"2025-11-20",36.049999,36.11,35.5,35.51,-0.297,-0.83,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":876,"transactions":9,"vwap":1587},"2025-11-19",35.81,35.9,35.75,35.807,0.087,0.24,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":1495,"percent_change":1596,"volume":1496,"transactions":9,"vwap":1595},"2025-11-18",35.66,35.841,35.645,35.72,-0.33,{"date":1598,"open":1599,"high":1561,"low":1600,"close":1601,"change":1144,"percent_change":108,"volume":1510,"transactions":9,"vwap":1601},"2025-11-17",35.97,35.78,35.84,{"date":1603,"open":1143,"high":1604,"low":1143,"close":1605,"change":227,"percent_change":228,"volume":1606,"transactions":9,"vwap":1605},"2025-11-14",36.067001,35.98,18300,{"date":1608,"open":1577,"high":1609,"low":1610,"close":1610,"change":344,"percent_change":50,"volume":1611,"transactions":9,"vwap":1610},"2025-11-13",36.145,35.95,99900,{"date":1613,"open":1548,"high":1548,"low":1614,"close":1615,"change":1616,"percent_change":237,"volume":1617,"transactions":9,"vwap":1615},"2025-11-12",36.162,36.19,-0.015,4800,{"date":1619,"open":1620,"high":1621,"low":1620,"close":1621,"change":899,"percent_change":165,"volume":1622,"transactions":9,"vwap":1621},"2025-11-11",36.13,36.205,1800,{"date":1624,"open":1577,"high":1625,"low":1626,"close":1627,"change":1589,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1627},"2025-11-10",36.181,36.07,36.16,0.67,5900,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1633,"change":227,"percent_change":228,"volume":1635,"transactions":9,"vwap":1633},"2025-11-07",35.738,35.92,35.725,21900,{"date":1637,"open":1148,"high":1148,"low":1638,"close":1639,"change":34,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2025-11-06",35.87,35.89,-0.61,4900,{"date":1643,"open":1561,"high":1620,"low":1644,"close":1577,"change":228,"percent_change":720,"volume":1645,"transactions":9,"vwap":1577},"2025-11-05",36.0099983,11800,{"date":1647,"open":1561,"high":1648,"low":1599,"close":1649,"change":238,"percent_change":283,"volume":1650,"transactions":9,"vwap":1649},"2025-11-04",36.064999,36.029999,13600,{"date":1652,"open":1627,"high":1627,"low":1626,"close":1620,"change":484,"percent_change":520,"volume":967,"transactions":9,"vwap":1620},"2025-11-03",{"date":1654,"open":1157,"high":1157,"low":1148,"close":1626,"change":247,"percent_change":170,"volume":1655,"transactions":9,"vwap":1626},"2025-10-31",116800,{"date":1657,"open":1658,"high":1659,"low":1148,"close":1660,"change":711,"percent_change":1159,"volume":1661,"transactions":9,"vwap":1660},"2025-10-30",36.12,36.151,36.080002,9500,{"date":1663,"open":1664,"high":1665,"low":1620,"close":1666,"change":1008,"percent_change":247,"volume":1667,"transactions":9,"vwap":1666},"2025-10-29",36.18,36.21,36.185,2800,{"date":1669,"open":1670,"high":1183,"low":1158,"close":1615,"change":864,"percent_change":484,"volume":1671,"transactions":9,"vwap":1615},"2025-10-28",36.201,15700,{"date":1673,"open":1627,"high":1665,"low":1627,"close":1158,"change":308,"percent_change":406,"volume":1645,"transactions":9,"vwap":1158},"2025-10-27",{"date":1675,"open":1676,"high":1677,"low":1576,"close":1626,"change":165,"percent_change":128,"volume":783,"transactions":9,"vwap":1626},"2025-10-24",36.060001,36.095001,{"date":1679,"open":1633,"high":1553,"low":1633,"close":1610,"change":228,"percent_change":720,"volume":1680,"transactions":9,"vwap":1610},"2025-10-23",2000,{"date":1682,"open":1683,"high":1683,"low":1584,"close":1638,"change":739,"percent_change":685,"volume":1684,"transactions":9,"vwap":1638},"2025-10-22",35.94,21700,{"date":1686,"open":1683,"high":1599,"low":1687,"close":1687,"change":462,"percent_change":739,"volume":1688,"transactions":9,"vwap":1687},"2025-10-21",35.93,11300,{"date":1690,"open":1691,"high":1610,"low":1691,"close":1610,"change":720,"percent_change":834,"volume":1172,"transactions":9,"vwap":1610},"2025-10-20",35.82,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":406,"volume":1510,"transactions":9,"vwap":1697},"2025-10-17",35.62,35.77,35.59,35.73,0.099,{"date":1700,"open":1600,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":283,"volume":1671,"transactions":9,"vwap":1703},"2025-10-16",35.818,35.56,35.631,-0.099,{"date":1706,"open":1600,"high":1707,"low":1708,"close":1697,"change":512,"percent_change":618,"volume":820,"transactions":9,"vwap":1697},"2025-10-15",35.875,35.64,{"date":1710,"open":1702,"high":1600,"low":1711,"close":1712,"change":170,"percent_change":372,"volume":1713,"transactions":9,"vwap":1712},"2025-10-14",35.48,35.68,14400,{"date":1715,"open":1716,"high":1586,"low":1594,"close":1717,"change":406,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1717},"2025-10-13",35.675,35.71,0.79,37000,{"date":1721,"open":1585,"high":1722,"low":22,"close":22,"change":1723,"percent_change":1724,"volume":1501,"transactions":9,"vwap":22},"2025-10-10",35.943,-0.468,-1.3,{"date":1726,"open":1727,"high":1633,"low":1691,"close":1728,"change":1123,"percent_change":247,"volume":1729,"transactions":9,"vwap":1728},"2025-10-09",35.862,35.898,10200,{"date":1731,"open":1638,"high":1633,"low":1638,"close":1585,"change":228,"percent_change":720,"volume":1661,"transactions":9,"vwap":1585},"2025-10-08",{"date":1733,"open":1639,"high":1639,"low":1584,"close":1691,"change":256,"percent_change":924,"volume":1455,"transactions":9,"vwap":1691},"2025-10-07",{"date":1735,"open":1150,"high":1736,"low":1143,"close":1150,"change":266,"percent_change":960,"volume":1737,"transactions":9,"vwap":1150},"2025-10-06",35.923,32900,{"date":1739,"open":1143,"high":1150,"low":1600,"close":1691,"change":1230,"percent_change":1230,"volume":1740,"transactions":9,"vwap":1691},"2025-10-03",89700,{"date":1742,"open":1601,"high":1585,"low":1743,"close":1691,"change":462,"percent_change":739,"volume":1744,"transactions":9,"vwap":1691},"2025-10-02",35.8,15300,{"date":1746,"open":1697,"high":1638,"low":1697,"close":1601,"change":512,"percent_change":618,"volume":1747,"transactions":9,"vwap":1601},"2025-10-01",25800,{"date":1749,"open":1634,"high":1743,"low":1717,"close":1750,"change":864,"percent_change":484,"volume":1751,"transactions":9,"vwap":1750},"2025-09-30",35.79,93400,{"date":1753,"open":1754,"high":1600,"low":1717,"close":1695,"change":266,"percent_change":960,"volume":1755,"transactions":9,"vwap":1695},"2025-09-29",35.76,23300,{"date":1757,"open":1712,"high":1758,"low":1759,"close":1712,"change":266,"percent_change":960,"volume":1760,"transactions":9,"vwap":1712},"2025-09-26",35.708,35.61,24700,{"date":1762,"open":1763,"high":1764,"low":1569,"close":1696,"change":739,"percent_change":685,"volume":1765,"transactions":9,"vwap":1696},"2025-09-25",35.6,35.67,21800,{"date":1767,"open":1768,"high":1768,"low":1759,"close":1769,"change":247,"percent_change":170,"volume":936,"transactions":9,"vwap":1769},"2025-09-24",35.684,35.65,{"date":1771,"open":1772,"high":1586,"low":1769,"close":1592,"change":256,"percent_change":924,"volume":835,"transactions":9,"vwap":1592},"2025-09-23",35.74,{"date":1774,"open":1712,"high":1775,"low":1712,"close":1586,"change":69,"percent_change":544,"volume":1776,"transactions":9,"vwap":1586},"2025-09-22",35.763,24200,{"date":1778,"open":1764,"high":1717,"low":1779,"close":1712,"change":899,"percent_change":513,"volume":1780,"transactions":9,"vwap":1712},"2025-09-19",35.647,30800,{"date":1782,"open":1783,"high":1697,"low":1784,"close":1785,"change":1545,"percent_change":199,"volume":1786,"transactions":9,"vwap":1785},"2025-09-18",35.611,35.58,35.635,29800,{"date":1788,"open":1702,"high":1789,"low":1790,"close":1791,"change":1230,"percent_change":1230,"volume":1528,"transactions":9,"vwap":1791},"2025-09-17",35.615,35.483,35.57,{"date":1793,"open":1712,"high":1712,"low":1791,"close":1791,"change":1230,"percent_change":1230,"volume":1794,"transactions":9,"vwap":1791},"2025-09-16",29300,{"date":1796,"open":1759,"high":1785,"low":1791,"close":1791,"change":559,"percent_change":405,"volume":1797,"transactions":9,"vwap":1791},"2025-09-15",12800,{"date":1799,"open":1800,"high":1801,"low":1569,"close":1569,"change":1230,"percent_change":1230,"volume":1802,"transactions":9,"vwap":1569},"2025-09-12",35.54,35.591,1700400,{"date":1804,"open":1711,"high":1694,"low":1711,"close":1569,"change":165,"percent_change":398,"volume":1805,"transactions":9,"vwap":1569},"2025-09-11",20700,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1808,"change":559,"percent_change":405,"volume":1811,"transactions":9,"vwap":1808},"2025-09-10",35.41,35.485,35.38,22200,{"date":1813,"open":1814,"high":1808,"low":1815,"close":1816,"change":512,"percent_change":618,"volume":1817,"transactions":9,"vwap":1816},"2025-09-09",35.33,35.294,35.37,16300,{"date":1819,"open":1820,"high":1816,"low":1821,"close":1822,"change":228,"percent_change":267,"volume":1744,"transactions":9,"vwap":1822},"2025-09-08",35.31,35.29,35.32,{"date":1824,"open":1825,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":363,"volume":1829,"transactions":9,"vwap":1827},"2025-09-05",35.405,35.2,35.24,-0.106,43800,{"date":1831,"open":1832,"high":1833,"low":1832,"close":1833,"change":1834,"percent_change":133,"volume":1835,"transactions":9,"vwap":1833},"2025-09-04",35.21,35.346,0.206,31200,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":266,"percent_change":210,"volume":1842,"transactions":9,"vwap":1841},"2025-09-03",35.11,35.173,35.055,35.14,145300,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":1850,"volume":1371,"transactions":9,"vwap":1848},"2025-09-02",34.95,35.060001,34.92,35.049999,-0.131,-0.37,{"date":1852,"open":1841,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":19,"volume":1857,"transactions":9,"vwap":1855},"2025-08-29",35.23,35.13,35.181,-0.069,16800,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":189,"percent_change":227,"volume":1864,"transactions":9,"vwap":1863},"2025-08-28",35.19,35.3,35.18,35.25,8200,{"date":1866,"open":1867,"high":1868,"low":1867,"close":1827,"change":484,"percent_change":520,"volume":1869,"transactions":9,"vwap":1827},"2025-08-27",35.15,35.27,35300,{"date":1871,"open":1872,"high":1832,"low":1872,"close":1862,"change":228,"percent_change":267,"volume":733,"transactions":9,"vwap":1862},"2025-08-26",35.080002,{"date":1874,"open":1841,"high":1875,"low":1876,"close":1877,"change":752,"percent_change":1144,"volume":1878,"transactions":9,"vwap":1877},"2025-08-25",35.22,35.09,35.099998,21400,{"date":1880,"open":1841,"high":1881,"low":1841,"close":1867,"change":1882,"percent_change":600,"volume":1883,"transactions":9,"vwap":1867},"2025-08-22",35.231,0.248,19100,{"date":1885,"open":1886,"high":620,"low":1887,"close":1888,"change":1889,"percent_change":143,"volume":1890,"transactions":9,"vwap":1888},"2025-08-21",34.87,34.86,34.902,-0.068,76500,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":237,"percent_change":500,"volume":1897,"transactions":9,"vwap":1896},"2025-08-20",34.881,35.02,34.831,34.97,72900,{"date":1899,"open":1877,"high":1841,"low":1900,"close":1901,"change":238,"percent_change":283,"volume":827,"transactions":9,"vwap":1901},"2025-08-19",34.96,35.0099983,{"date":1903,"open":1872,"high":1904,"low":1905,"close":1838,"change":1906,"percent_change":-6,"volume":972,"transactions":9,"vwap":1838},"2025-08-18",35.17,35.07,-0.001,{"date":1908,"open":1838,"high":1841,"low":1905,"close":1909,"change":1856,"percent_change":19,"volume":1910,"transactions":9,"vwap":1909},"2025-08-15",35.111,14200,{"date":1912,"open":1876,"high":1913,"low":1905,"close":1862,"change":512,"percent_change":618,"volume":1914,"transactions":9,"vwap":1862},"2025-08-14",35.186,6100,{"date":1916,"open":1854,"high":1917,"low":1905,"close":1854,"change":69,"percent_change":544,"volume":1918,"transactions":9,"vwap":1854},"2025-08-13",35.255,42100,{"date":1920,"open":1921,"high":1922,"low":1921,"close":1846,"change":915,"percent_change":1075,"volume":1923,"transactions":9,"vwap":1846},"2025-08-12",34.91,35.129,31600,{"date":1925,"open":620,"high":620,"low":1886,"close":1926,"change":1927,"percent_change":189,"volume":1515,"transactions":9,"vwap":1926},"2025-08-11",34.883,0.003,{"date":1929,"open":1930,"high":1845,"low":1930,"close":1931,"change":959,"percent_change":763,"volume":1932,"transactions":9,"vwap":1931},"2025-08-08",34.84,34.88,26500,{"date":1934,"open":1935,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":559,"volume":1939,"transactions":9,"vwap":1937},"2025-08-07",34.8,34.69,34.785,0.015,4000,{"date":1941,"open":1936,"high":1887,"low":1942,"close":1943,"change":618,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1943},"2025-08-06",34.64,34.77,0.4,20800,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":1953,"volume":940,"transactions":9,"vwap":1951},"2025-08-05",34.74,34.75,34.62,34.63,-0.124,-0.36,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1957,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1957},"2025-08-04",34.72,34.754,34.67,0.294,0.85,19300,{"date":1963,"open":1964,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1966},"2025-08-01",34.58,34.37,34.46,-0.293,-0.84,76400,{"date":1971,"open":1847,"high":1896,"low":1949,"close":1972,"change":965,"percent_change":1260,"volume":870,"transactions":9,"vwap":1972},"2025-07-31",34.753,{"date":1974,"open":1975,"high":1976,"low":1956,"close":1977,"change":1978,"percent_change":372,"volume":1979,"transactions":9,"vwap":1977},"2025-07-30",34.82,34.93,34.814,-0.027,4400,{"date":1981,"open":1982,"high":1982,"low":1975,"close":1983,"change":1984,"percent_change":237,"volume":1939,"transactions":9,"vwap":1983},"2025-07-29",34.897,34.841,-0.013,{"date":1986,"open":1887,"high":1886,"low":1975,"close":1987,"change":1370,"percent_change":237,"volume":1765,"transactions":9,"vwap":1987},"2025-07-28",34.854,{"date":1989,"open":1975,"high":1921,"low":1935,"close":1990,"change":1991,"percent_change":485,"volume":1794,"transactions":9,"vwap":1990},"2025-07-25",34.868,0.052,{"date":1993,"open":1994,"high":1886,"low":1995,"close":1996,"change":1997,"percent_change":485,"volume":776,"transactions":9,"vwap":1996},"2025-07-24",34.78,34.771,34.816,0.053,{"date":1999,"open":2000,"high":1994,"low":1942,"close":2001,"change":165,"percent_change":579,"volume":1496,"transactions":9,"vwap":2001},"2025-07-23",34.65,34.763,{"date":2003,"open":2004,"high":2005,"low":2004,"close":2006,"change":931,"percent_change":484,"volume":1191,"transactions":9,"vwap":2006},"2025-07-22",34.55,34.66,34.643,{"date":2008,"open":1950,"high":2009,"low":2010,"close":2011,"change":893,"percent_change":308,"volume":2012,"transactions":9,"vwap":2011},"2025-07-21",34.7,34.61,34.622,5300,{"date":2014,"open":2015,"high":2005,"low":2016,"close":2017,"change":1406,"percent_change":512,"volume":2018,"transactions":9,"vwap":2017},"2025-07-18",34.6,34.54,34.587,52200,{"date":2020,"open":1966,"high":2021,"low":1966,"close":2022,"change":405,"percent_change":727,"volume":2023,"transactions":9,"vwap":2022},"2025-07-17",34.68,34.57,66900,{"date":2025,"open":2026,"high":2027,"low":2028,"close":1966,"change":484,"percent_change":520,"volume":2029,"transactions":9,"vwap":1966},"2025-07-16",34.44,34.48,34.349,17000,{"date":2031,"open":2032,"high":2016,"low":2033,"close":2033,"change":238,"percent_change":1159,"volume":1688,"transactions":9,"vwap":2033},"2025-07-15",34.49,34.4,{"date":2035,"open":2036,"high":2036,"low":2033,"close":2036,"change":228,"percent_change":267,"volume":2037,"transactions":9,"vwap":2036},"2025-07-14",34.5,34600,{"date":2039,"open":2033,"high":2040,"low":2033,"close":2041,"change":327,"percent_change":34,"volume":1455,"transactions":9,"vwap":2041},"2025-07-11",34.478,34.42,{"date":2043,"open":2044,"high":2016,"low":2041,"close":2045,"change":1545,"percent_change":438,"volume":2046,"transactions":9,"vwap":2045},"2025-07-10",34.43,34.495,22400,{"date":2048,"open":2049,"high":2027,"low":2050,"close":2044,"change":437,"percent_change":720,"volume":2051,"transactions":9,"vwap":2044},"2025-07-09",34.39,34.36,11500,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":893,"percent_change":308,"volume":1464,"transactions":9,"vwap":2057},"2025-07-08",34.34,34.38,34.32,34.355,{"date":2059,"open":1965,"high":2060,"low":2061,"close":2056,"change":389,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2056},"2025-07-07",34.447,34.28,-0.44,143500,{"date":2065,"open":2066,"high":2032,"low":2066,"close":2067,"change":405,"percent_change":727,"volume":2068,"transactions":9,"vwap":2067},"2025-07-03",34.35,34.47,101600,{"date":2070,"open":2071,"high":2072,"low":2071,"close":2050,"change":308,"percent_change":1470,"volume":1629,"transactions":9,"vwap":2050},"2025-07-02",34.25,34.395,{"date":2074,"open":2075,"high":2076,"low":2075,"close":2077,"change":2078,"percent_change":389,"volume":1910,"transactions":9,"vwap":2077},"2025-07-01",34.21,34.31,34.26,-0.051,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2082,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2082},"2025-06-30",34.24,34.311,34.191,0.131,0.38,36600,{"date":2088,"open":2075,"high":2081,"low":2089,"close":2090,"change":864,"percent_change":484,"volume":2091,"transactions":9,"vwap":2090},"2025-06-27",34.09,34.18,24300,{"date":2093,"open":2094,"high":2095,"low":2094,"close":2096,"change":513,"percent_change":2085,"volume":1606,"transactions":9,"vwap":2096},"2025-06-26",34.029999,34.17,34.16,{"date":2098,"open":2099,"high":2027,"low":2100,"close":2094,"change":266,"percent_change":763,"volume":2101,"transactions":9,"vwap":2094},"2025-06-25",34.0099983,33.921,18900,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2104,"change":1178,"percent_change":834,"volume":1684,"transactions":9,"vwap":2104},"2025-06-24",33.94,34.040001,33.866,{"date":2108,"open":2109,"high":2110,"low":2109,"close":2111,"change":2112,"percent_change":298,"volume":1111,"transactions":9,"vwap":2111},"2025-06-23",33.57,33.77,33.73,0.166,{"date":2114,"open":2115,"high":2115,"low":2116,"close":2117,"change":2118,"percent_change":462,"volume":948,"transactions":9,"vwap":2117},"2025-06-20",33.7,33.54,33.564,-0.006,{"date":2120,"open":2121,"high":2122,"low":2121,"close":2109,"change":247,"percent_change":170,"volume":2123,"transactions":9,"vwap":2109},"2025-06-18",33.56,33.749,8300,{"date":2125,"open":2126,"high":2111,"low":2127,"close":2128,"change":2129,"percent_change":1261,"volume":2130,"transactions":9,"vwap":2128},"2025-06-17",33.719,33.55,33.58,-0.163,13500,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":297,"percent_change":1179,"volume":1979,"transactions":9,"vwap":2136},"2025-06-16",33.76,33.81,33.69,33.743,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2127,"change":283,"percent_change":1581,"volume":2142,"transactions":9,"vwap":2127},"2025-06-13",33.6,33.72,33.52,12600,{"date":2144,"open":2145,"high":2146,"low":2135,"close":2147,"change":520,"percent_change":1075,"volume":1089,"transactions":9,"vwap":2147},"2025-06-12",33.71,33.85,33.83,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":2154,"percent_change":43,"volume":1729,"transactions":9,"vwap":2153},"2025-06-11",33.75,33.797,33.63,33.66,-0.071,{"date":2156,"open":2145,"high":2157,"low":2153,"close":2158,"change":2159,"percent_change":266,"volume":2160,"transactions":9,"vwap":2158},"2025-06-10",33.78,33.731,0.031,10400,{"date":2162,"open":2163,"high":2111,"low":2164,"close":2115,"change":266,"percent_change":763,"volume":2165,"transactions":9,"vwap":2115},"2025-06-09",33.68,33.61,34900,{"date":2167,"open":2168,"high":2115,"low":2164,"close":2164,"change":484,"percent_change":199,"volume":1857,"transactions":9,"vwap":2164},"2025-06-06",33.64,{"date":2170,"open":2127,"high":2153,"low":2171,"close":2127,"change":739,"percent_change":1260,"volume":2172,"transactions":9,"vwap":2127},"2025-06-05",33.44,46000,{"date":2174,"open":2116,"high":2152,"low":2175,"close":2164,"change":864,"percent_change":484,"volume":1961,"transactions":9,"vwap":2164},"2025-06-04",33.53,{"date":2177,"open":2178,"high":2139,"low":2178,"close":2179,"change":165,"percent_change":661,"volume":2180,"transactions":9,"vwap":2179},"2025-06-03",33.39,33.59,40200,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":484,"percent_change":199,"volume":2187,"transactions":9,"vwap":2186},"2025-06-02",33.35,33.48,33.24,33.47,46900,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2191,"change":170,"percent_change":256,"volume":1635,"transactions":9,"vwap":2191},"2025-05-30",33.3,33.41,33.21,{"date":2194,"open":2195,"high":2195,"low":2196,"close":2171,"change":405,"percent_change":128,"volume":820,"transactions":9,"vwap":2171},"2025-05-29",33.5,33.25,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":247,"percent_change":170,"volume":776,"transactions":9,"vwap":2202},"2025-05-28",33.297,33.369,33.29,33.33,{"date":2204,"open":2205,"high":2191,"low":2205,"close":2206,"change":1470,"percent_change":2207,"volume":1191,"transactions":9,"vwap":2206},"2025-05-27",33.215,33.34,0.88,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":237,"percent_change":1495,"volume":1197,"transactions":9,"vwap":2213},"2025-05-23",33.040001,33.13,32.99,33.049999,{"date":2215,"open":2216,"high":2202,"low":2217,"close":2217,"change":237,"percent_change":1495,"volume":2218,"transactions":9,"vwap":2217},"2025-05-22",33.22,33.09,38600,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2211,"change":712,"percent_change":2224,"volume":1446,"transactions":9,"vwap":2211},"2025-05-21",33.28,33.42,33.099998,-0.81,{"date":2226,"open":2227,"high":2228,"low":2202,"close":2229,"change":529,"percent_change":43,"volume":2230,"transactions":9,"vwap":2229},"2025-05-20",33.38,33.49,33.4,118200,{"date":2232,"open":2233,"high":2141,"low":2233,"close":2186,"change":752,"percent_change":389,"volume":2234,"transactions":9,"vwap":2186},"2025-05-19",33.265,14600,{"date":2236,"open":2191,"high":2141,"low":2237,"close":2141,"change":266,"percent_change":763,"volume":2238,"transactions":9,"vwap":2141},"2025-05-16",33.356,23200,{"date":2240,"open":2196,"high":2241,"low":2242,"close":2241,"change":513,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2241},"2025-05-15",33.43,33.205,0.39,39500,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2190,"change":247,"percent_change":170,"volume":2250,"transactions":9,"vwap":2190},"2025-05-14",33.26,33.32,33.193,29600,{"date":2252,"open":2253,"high":2248,"low":2254,"close":2255,"change":1589,"percent_change":148,"volume":2256,"transactions":9,"vwap":2255},"2025-05-13",33.15,33.123,33.31,30600,{"date":2258,"open":2210,"high":2259,"low":2260,"close":2261,"change":1037,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2261},"2025-05-12",33.18,32.95,33.07,1.32,84200,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":237,"percent_change":1495,"volume":2270,"transactions":9,"vwap":2269},"2025-05-09",32.63,32.71,32.58,32.64,104500,{"date":2272,"open":2266,"high":2273,"low":2268,"close":2274,"change":308,"percent_change":113,"volume":2275,"transactions":9,"vwap":2274},"2025-05-08",32.808,32.68,65500,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2268,"change":228,"percent_change":960,"volume":1650,"transactions":9,"vwap":2268},"2025-05-07",32.499,32.61,32.39,{"date":2282,"open":2283,"high":2268,"low":2284,"close":2285,"change":1273,"percent_change":1490,"volume":2286,"transactions":9,"vwap":2285},"2025-05-06",32.455,32.44,32.5,26800,{"date":2288,"open":2269,"high":2289,"low":2290,"close":2266,"change":1349,"percent_change":1159,"volume":1212,"transactions":9,"vwap":2266},"2025-05-05",32.7,32.54,{"date":2292,"open":2293,"high":2294,"low":2293,"close":2295,"change":2296,"percent_change":2297,"volume":2218,"transactions":9,"vwap":2295},"2025-05-02",32.66,32.76,32.725,0.245,0.75,{"date":2299,"open":2300,"high":2269,"low":2301,"close":2302,"change":266,"percent_change":406,"volume":2303,"transactions":9,"vwap":2302},"2025-05-01",32.53,32.47,32.48,21500,{"date":2305,"open":176,"high":2280,"low":176,"close":2280,"change":227,"percent_change":266,"volume":2306,"transactions":9,"vwap":2280},"2025-04-30",39800,{"date":2308,"open":2309,"high":2267,"low":2310,"close":2311,"change":405,"percent_change":398,"volume":1786,"transactions":9,"vwap":2311},"2025-04-29",32.24,32.185,32.36,{"date":180,"open":2313,"high":2314,"low":2315,"close":2313,"change":1230,"percent_change":1230,"volume":2316,"transactions":9,"vwap":2313},32.25,32.33,32.099998,14000]