[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BUFB":3,"homepage-market-summary":26,"stock-historical-BUFB":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"BUFB","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Innovator Laddered Allocation Buffer ETF","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},40.44,40.545,40.6099,40.41,40.37,0.07,0.17,35494.246787,40.96,35.102,37093.858516760956,91.1,1166,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":150},"success",[29,36,43,50,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":11,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":70},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":48,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":62,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":169,"page":41,"page_size":170,"total_pages":41,"summary":171,"data":177},365,1000,{"period_high":21,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},29.68,34124,12455258.487707,34.71,"2025-04-22",[178,181,190,200,211,221,231,241,250,260,269,279,288,299,306,317,327,337,346,355,363,372,380,389,396,405,412,419,427,435,444,451,458,466,472,479,487,492,497,505,514,520,525,533,543,553,561,570,578,587,595,605,615,624,634,641,650,658,667,676,683,689,694,701,706,713,719,725,733,741,747,754,762,770,776,782,785,791,797,806,815,822,827,834,840,845,849,852,856,861,865,871,876,883,889,896,901,907,914,920,924,930,936,941,947,951,959,965,972,980,988,994,1000,1006,1012,1019,1025,1029,1035,1042,1051,1060,1066,1073,1079,1085,1091,1097,1104,1113,1118,1125,1133,1140,1147,1154,1160,1166,1174,1179,1186,1189,1193,1199,1205,1210,1218,1225,1232,1238,1243,1247,1251,1257,1263,1271,1277,1281,1285,1289,1294,1299,1305,1308,1311,1315,1321,1325,1329,1336,1340,1343,1346,1354,1359,1365,1370,1375,1380,1382,1385,1390,1393,1397,1400,1404,1411,1413,1417,1424,1430,1433,1436,1440,1446,1449,1452,1458,1464,1468,1473,1477,1480,1484,1488,1492,1498,1502,1505,1510,1513,1518,1523,1530,1535,1541,1547,1552,1556,1564,1570,1575,1581,1587,1590,1595,1600,1605,1608,1614,1618,1622,1628,1632,1637,1643,1647,1652,1658,1663,1667,1670,1673,1676,1681,1690,1696,1701,1706,1710,1714,1718,1720,1723,1725,1730,1735,1739,1743,1749,1752,1756,1760,1767,1772,1777,1781,1785,1791,1796,1800,1806,1813,1819,1826,1832,1838,1843,1847,1854,1860,1865,1872,1879,1885,1888,1892,1898,1905,1912,1918,1923,1929,1936,1942,1948,1955,1959,1962,1967,1973,1977,1982,1990,1994,2000,2004,2011,2016,2022,2028,2032,2037,2042,2047,2050,2054,2059,2065,2069,2075,2079,2087,2091,2097,2103,2109,2116,2122,2126,2131,2136,2139,2146,2152,2158,2164,2170,2176,2183,2190,2195,2201,2207,2213,2218,2224,2228,2235,2240,2245,2252,2259,2264,2271,2277,2283,2289,2296,2302,2308,2315,2323,2330,2336],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":179,"vwap":180},185,40.4662,{"date":182,"open":183,"high":183,"low":184,"close":17,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",40.48,40.08,0.087,0.22,98845.2615,459,40.1926,{"date":191,"open":192,"high":193,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",40.33,40.51,40.283,-0.0219,-0.05,14203.6132,180,40.4185,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",40.39,40.4,40.26,40.3049,-0.0303,-0.08,30544.8962,179,40.2989,{"date":212,"open":213,"high":183,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",40.47,40.232,40.3352,-0.2048,-0.51,32784.0734,115,40.3225,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":148,"volume":228,"transactions":229,"vwap":230},"2026-09-25",40.42,40.5499,40.3382,40.54,0.14,9530.3426,97,40.4854,{"date":232,"open":233,"high":234,"low":235,"close":203,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",40.35,40.43,40.265,-0.0064,-0.02,22867.9427,123,40.3407,{"date":242,"open":14,"high":14,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",40.29,40.4064,-0.1936,-0.48,24813.812212,160,40.4311,{"date":251,"open":252,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-22",40.72,40.4901,40.6,0.045,0.11,18185.8935,165,40.6011,{"date":261,"open":193,"high":262,"low":203,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",40.62,40.555,0.345,0.86,39298.5615,218,40.5297,{"date":270,"open":271,"high":272,"low":273,"close":272,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-18",40.1,40.21,40.03,0.02,0.05,112314.8695,174,40.1082,{"date":280,"open":17,"high":17,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-17",40,40.19,0.381,0.96,120367.3426,739,40.1538,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-16",40.055,40.0906,39.65,39.809,-0.181,-0.45,13500.0882,112,39.9652,{"date":300,"open":301,"high":184,"low":301,"close":302,"change":207,"percent_change":303,"volume":304,"transactions":248,"vwap":305},"2026-09-15",39.87,39.99,-0.2,25574.14153,39.9433,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-14",40.16,40.1699,39.975,40.07,-0.125,-0.31,18811.027823,204,40.0962,{"date":318,"open":319,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-11",40.2799,40.1447,40.195,0.26,0.65,25364.2426,152,40.2289,{"date":328,"open":329,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-10",40.69,39.86,39.935,-0.235,-0.59,24022.8275,217,39.9931,{"date":338,"open":17,"high":17,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-09",40.04,40.17,-0.07,-0.17,20343.3795,118,40.1334,{"date":347,"open":348,"high":192,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-08",40.15,40.24,-0.1,-0.25,35001.8137,199,40.261,{"date":356,"open":272,"high":213,"low":272,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-04",40.34,-0.0859,-0.21,15426.3097,108,40.356,{"date":364,"open":365,"high":365,"low":192,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-03",40.49,40.4259,0.2457,0.61,15716.0493,187,40.429,{"date":373,"open":374,"high":349,"low":374,"close":375,"change":376,"percent_change":123,"volume":377,"transactions":378,"vwap":379},"2026-09-02",40.065,40.1802,0.1602,48739.222239,193,40.1982,{"date":381,"open":382,"high":383,"low":382,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":179,"vwap":388},"2026-09-01",39.36,40.18,40.02,-0.27,-0.67,32129.235652,40.0788,{"date":390,"open":391,"high":243,"low":271,"close":243,"change":392,"percent_change":118,"volume":393,"transactions":394,"vwap":395},"2026-08-31",40.175,0.1,15512.6705,136,40.189,{"date":397,"open":398,"high":399,"low":400,"close":282,"change":401,"percent_change":402,"volume":403,"transactions":229,"vwap":404},"2026-08-28",40.25,40.45,40.1801,-0.06,-0.15,17337.1865,40.2739,{"date":406,"open":407,"high":233,"low":407,"close":398,"change":19,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-27",40.05,0.42,26707.129,211,40.2635,{"date":413,"open":414,"high":415,"low":414,"close":184,"change":237,"percent_change":196,"volume":416,"transactions":417,"vwap":418},"2026-08-26",39.94,40.2,21278.789,158,40.1523,{"date":420,"open":421,"high":340,"low":422,"close":271,"change":423,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-25",40.14,40.09,0,24546.5339,156,40.1325,{"date":428,"open":429,"high":429,"low":430,"close":271,"change":431,"percent_change":350,"volume":432,"transactions":433,"vwap":434},"2026-08-24",40.3,39.9936,-0.04,19835.9841,133,40.1308,{"date":436,"open":437,"high":438,"low":439,"close":421,"change":440,"percent_change":186,"volume":441,"transactions":442,"vwap":443},"2026-08-21",40.149,40.1799,40.06,0.09,11451.7902,111,40.1236,{"date":445,"open":348,"high":383,"low":384,"close":407,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-20",-0.135,-0.34,50558.0054,130,40.0584,{"date":452,"open":339,"high":243,"low":339,"close":453,"change":454,"percent_change":227,"volume":455,"transactions":456,"vwap":457},"2026-08-19",40.185,0.055,23008.0559,173,40.186,{"date":459,"open":357,"high":357,"low":184,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-18",40.13,-0.14,-0.35,11211.634652,119,40.1744,{"date":467,"open":223,"high":223,"low":383,"close":468,"change":350,"percent_change":351,"volume":469,"transactions":470,"vwap":471},"2026-08-17",40.27,39233.3579,149,40.3003,{"date":473,"open":16,"high":16,"low":474,"close":17,"change":475,"percent_change":341,"volume":476,"transactions":477,"vwap":478},"2026-08-14",40.28,-0.03,17780.3799,90,40.3323,{"date":480,"open":481,"high":203,"low":398,"close":203,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-13",40.36,0.23,0.57,17073.7818,124,40.3481,{"date":488,"open":421,"high":468,"low":421,"close":340,"change":431,"percent_change":350,"volume":489,"transactions":490,"vwap":491},"2026-08-12",13325.7818,127,40.2266,{"date":493,"open":339,"high":468,"low":339,"close":272,"change":475,"percent_change":341,"volume":494,"transactions":495,"vwap":496},"2026-08-11",41450.127235,171,40.1628,{"date":498,"open":460,"high":499,"low":500,"close":349,"change":501,"percent_change":392,"volume":502,"transactions":503,"vwap":504},"2026-08-10",40.2784,40.11,0.0403,25149.3468,255,40.2101,{"date":506,"open":429,"high":429,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-07",40.12,40.1997,0.0597,0.15,13926.8082,103,40.1916,{"date":515,"open":21,"high":21,"low":516,"close":421,"change":108,"percent_change":237,"volume":517,"transactions":518,"vwap":519},"2026-08-06",40.0604,90033.5222,306,40.1519,{"date":521,"open":349,"high":349,"low":271,"close":348,"change":475,"percent_change":341,"volume":522,"transactions":523,"vwap":524},"2026-08-05",37675.364814,279,40.1738,{"date":526,"open":460,"high":383,"low":527,"close":383,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-04",39.865,0.395,0.99,28137.2122,201,40.0867,{"date":534,"open":535,"high":536,"low":535,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-03",39.41,39.85,39.785,0.245,0.62,32158.0438,227,39.7643,{"date":544,"open":545,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-07-31",39.56,39.12,39.54,0.19,0.48,37153.8448,291,39.4103,{"date":554,"open":555,"high":556,"low":555,"close":556,"change":557,"percent_change":41,"volume":558,"transactions":559,"vwap":560},"2026-07-30",38.96,39.35,0.39,16079.5308,155,39.2253,{"date":562,"open":563,"high":563,"low":564,"close":555,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-29",39.38,38.95,-0.3,-0.76,35018.5308,258,39.1648,{"date":571,"open":572,"high":556,"low":572,"close":573,"change":574,"percent_change":186,"volume":575,"transactions":576,"vwap":577},"2026-07-28",39.21,39.26,0.0848,23826.5308,176,39.2936,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":431,"volume":585,"transactions":464,"vwap":586},"2026-07-27",39.22,39.3199,39.0301,39.1752,-0.0148,21182.0848,39.1921,{"date":588,"open":382,"high":382,"low":589,"close":590,"change":591,"percent_change":392,"volume":592,"transactions":593,"vwap":594},"2026-07-24",39.0901,39.19,0.04,20216.5308,142,39.2521,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":386,"volume":602,"transactions":603,"vwap":604},"2026-07-23",39.212,39.2199,39.01,39.15,-0.2652,17849.77424,151,39.1364,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":477,"vwap":614},"2026-07-22",39.39,39.5299,39.34,39.4152,-0.0448,-0.11,11564.5308,39.4381,{"date":616,"open":617,"high":618,"low":617,"close":619,"change":620,"percent_change":155,"volume":621,"transactions":622,"vwap":623},"2026-07-21",39.2701,39.47,39.46,0.29,18988.555997,102,39.424,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":461,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-20",39.4,39.44,39.16,39.17,-0.36,26360.0728,122,39.2947,{"date":635,"open":273,"high":273,"low":636,"close":637,"change":303,"percent_change":217,"volume":638,"transactions":639,"vwap":640},"2026-07-17",39.2,39.31,63302.0758,261,39.3254,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":350,"percent_change":351,"volume":647,"transactions":648,"vwap":649},"2026-07-16",39.37,39.6,39.3401,39.51,13326.6378,125,39.5033,{"date":651,"open":652,"high":653,"low":654,"close":653,"change":655,"percent_change":148,"volume":656,"transactions":219,"vwap":657},"2026-07-15",39.555,39.61,39.42,0.138,25429.5308,39.5271,{"date":659,"open":660,"high":660,"low":661,"close":662,"change":663,"percent_change":256,"volume":664,"transactions":665,"vwap":666},"2026-07-14",39.59,39.405,39.472,0.042,14501.5308,93,39.4706,{"date":668,"open":556,"high":669,"low":556,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-13",39.52,39.43,-0.13,-0.33,16688.026626,137,39.4585,{"date":677,"open":678,"high":679,"low":678,"close":545,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":545},"2026-07-10",39.33,39.58,0.08,0.2,33100,{"date":684,"open":685,"high":686,"low":685,"close":687,"change":322,"percent_change":133,"volume":688,"transactions":9,"vwap":687},"2026-07-09",39.32,39.481,39.48,6600,{"date":690,"open":691,"high":692,"low":691,"close":580,"change":401,"percent_change":402,"volume":693,"transactions":9,"vwap":580},"2026-07-08",39.02,39.3,40500,{"date":695,"open":696,"high":697,"low":572,"close":698,"change":699,"percent_change":246,"volume":700,"transactions":9,"vwap":698},"2026-07-07",39.23,39.401,39.28,-0.19,39900,{"date":702,"open":703,"high":618,"low":698,"close":618,"change":681,"percent_change":704,"volume":705,"transactions":9,"vwap":618},"2026-07-06",39.307,0.51,32000,{"date":707,"open":708,"high":708,"low":709,"close":710,"change":256,"percent_change":711,"volume":712,"transactions":9,"vwap":710},"2026-07-02",39.45,39.060001,39.27,0.28,51000,{"date":714,"open":715,"high":382,"low":716,"close":628,"change":402,"percent_change":717,"volume":718,"transactions":9,"vwap":628},"2026-07-01",39.09,39.049999,-0.38,47600,{"date":720,"open":636,"high":685,"low":721,"close":637,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":637},"2026-06-30",39.099998,0.234,0.6,16100,{"date":726,"open":727,"high":728,"low":727,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-06-29",38.9,39.13,39.076,0.351,0.91,34200,{"date":734,"open":735,"high":736,"low":735,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-06-26",38.57,38.99,38.725,-0.155,-0.4,20000,{"date":742,"open":590,"high":590,"low":743,"close":744,"change":745,"percent_change":510,"volume":746,"transactions":9,"vwap":744},"2026-06-25",38.8,38.88,0.059,18500,{"date":748,"open":749,"high":750,"low":749,"close":751,"change":752,"percent_change":313,"volume":753,"transactions":9,"vwap":751},"2026-06-24",38.76,39.040001,38.821,-0.119,24400,{"date":755,"open":756,"high":757,"low":756,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-06-23",38.68,39.029999,38.94,-0.195,-0.5,46600,{"date":763,"open":764,"high":685,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-06-22",39.080002,39.07,39.135,-0.085,-0.22,33200,{"date":771,"open":764,"high":772,"low":764,"close":580,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":580},"2026-06-18",39.24,0.21,0.54,17200,{"date":777,"open":590,"high":692,"low":778,"close":779,"change":385,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-06-17",38.87,39.0099983,-0.69,15000,{"date":783,"open":618,"high":618,"low":572,"close":698,"change":401,"percent_change":402,"volume":784,"transactions":9,"vwap":698},"2026-06-16",9500,{"date":786,"open":787,"high":382,"low":787,"close":609,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":609},"2026-06-15",39.255,0.407,1.05,24600,{"date":792,"open":765,"high":765,"low":793,"close":794,"change":795,"percent_change":256,"volume":796,"transactions":9,"vwap":794},"2026-06-12",38.77,38.933,0.043,15100,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-11",38.505,38.92,38.41,38.89,0.397,1.03,16600,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-10",38.7,38.84,38.42,38.493,-0.265,-0.68,14500,{"date":816,"open":765,"high":765,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-09",38.35,38.758,-0.062,-0.16,92900,{"date":823,"open":824,"high":716,"low":825,"close":825,"change":103,"percent_change":510,"volume":826,"transactions":9,"vwap":825},"2026-06-08",38.945,38.82,27100,{"date":828,"open":629,"high":829,"low":830,"close":749,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":749},"2026-06-05",39.18,38.73,-0.538,-1.37,91000,{"date":835,"open":836,"high":382,"low":836,"close":837,"change":838,"percent_change":186,"volume":839,"transactions":9,"vwap":837},"2026-06-04",39.175,39.298,0.088,37800,{"date":841,"open":842,"high":842,"low":628,"close":572,"change":843,"percent_change":313,"volume":844,"transactions":9,"vwap":572},"2026-06-03",39.29,-0.12,11900,{"date":846,"open":627,"high":627,"low":847,"close":678,"change":591,"percent_change":392,"volume":848,"transactions":9,"vwap":678},"2026-06-02",39.25,161400,{"date":850,"open":507,"high":507,"low":696,"close":842,"change":475,"percent_change":207,"volume":851,"transactions":9,"vwap":842},"2026-06-01",93900,{"date":853,"open":837,"high":685,"low":829,"close":685,"change":854,"percent_change":138,"volume":855,"transactions":9,"vwap":685},"2026-05-29",0.125,17100,{"date":857,"open":629,"high":580,"low":858,"close":859,"change":440,"percent_change":482,"volume":860,"transactions":9,"vwap":859},"2026-05-28",39.105,39.195,13000,{"date":862,"open":847,"high":847,"low":750,"close":858,"change":863,"percent_change":680,"volume":864,"transactions":9,"vwap":858},"2026-05-27",0.03,20700,{"date":866,"open":867,"high":867,"low":691,"close":868,"change":869,"percent_change":186,"volume":870,"transactions":9,"vwap":868},"2026-05-26",39.158,39.075001,0.085,34300,{"date":872,"open":873,"high":765,"low":874,"close":736,"change":185,"percent_change":186,"volume":875,"transactions":9,"vwap":736},"2026-05-22",38.972,38.961,14300,{"date":877,"open":878,"high":555,"low":879,"close":880,"change":881,"percent_change":882,"volume":864,"transactions":9,"vwap":880},"2026-05-21",38.839,38.775,38.903,0.048,0.12,{"date":884,"open":830,"high":744,"low":808,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-05-20",38.855,0.179,0.46,73900,{"date":890,"open":749,"high":891,"low":892,"close":893,"change":894,"percent_change":462,"volume":895,"transactions":9,"vwap":893},"2026-05-19",38.78,38.61,38.676,-0.134,97800,{"date":897,"open":555,"high":555,"low":898,"close":899,"change":108,"percent_change":475,"volume":900,"transactions":9,"vwap":899},"2026-05-18",38.695,38.81,76200,{"date":902,"open":903,"high":744,"low":903,"close":825,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":825},"2026-05-15",38.72,-0.144,-0.37,51700,{"date":908,"open":909,"high":736,"low":899,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-05-14",38.865,38.964,0.184,0.47,79600,{"date":915,"open":916,"high":757,"low":917,"close":891,"change":918,"percent_change":863,"volume":919,"transactions":9,"vwap":891},"2026-05-13",38.774,38.67,0.01,212700,{"date":921,"open":778,"high":778,"low":922,"close":793,"change":274,"percent_change":275,"volume":923,"transactions":9,"vwap":793},"2026-05-12",38.58,71700,{"date":925,"open":891,"high":825,"low":926,"close":927,"change":928,"percent_change":18,"volume":929,"transactions":9,"vwap":927},"2026-05-11",38.74,38.75,0.027,25200,{"date":931,"open":793,"high":793,"low":932,"close":933,"change":934,"percent_change":408,"volume":935,"transactions":9,"vwap":933},"2026-05-08",38.66,38.723,0.163,29800,{"date":937,"open":938,"high":903,"low":938,"close":939,"change":843,"percent_change":313,"volume":940,"transactions":9,"vwap":939},"2026-05-07",38.53,38.56,14800,{"date":942,"open":943,"high":756,"low":944,"close":756,"change":322,"percent_change":945,"volume":946,"transactions":9,"vwap":756},"2026-05-06",38.65,38.54,0.68,30500,{"date":948,"open":735,"high":735,"low":949,"close":810,"change":510,"percent_change":557,"volume":950,"transactions":9,"vwap":810},"2026-05-05",38.34,19900,{"date":952,"open":953,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-05-04",38.47,38.13,38.27,-0.09,-0.23,79900,{"date":960,"open":961,"high":961,"low":962,"close":963,"change":869,"percent_change":186,"volume":964,"transactions":9,"vwap":963},"2026-05-01",38.52,38.28,38.36,83600,{"date":966,"open":967,"high":968,"low":967,"close":969,"change":970,"percent_change":723,"volume":971,"transactions":9,"vwap":969},"2026-04-30",38.080002,38.32,38.275,0.227,30300,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":401,"volume":979,"transactions":9,"vwap":977},"2026-04-29",38.0099983,38.099998,37.962,38.048,-0.022,10600,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":303,"volume":987,"transactions":9,"vwap":985},"2026-04-28",38.11,38.12,37.96,38.07,-0.075,53200,{"date":989,"open":990,"high":991,"low":967,"close":992,"change":993,"percent_change":18,"volume":875,"transactions":9,"vwap":992},"2026-04-27",38.16,38.195,38.145,0.025,{"date":995,"open":996,"high":996,"low":974,"close":983,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":983},"2026-04-24",38.19,0.13,0.34,12900,{"date":1001,"open":1002,"high":1002,"low":1003,"close":1004,"change":207,"percent_change":359,"volume":1005,"transactions":9,"vwap":1004},"2026-04-23",38.15,37.884,37.99,29500,{"date":1007,"open":1002,"high":1002,"low":1008,"close":985,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":985},"2026-04-22",37.95,0.3,0.79,17300,{"date":1013,"open":1008,"high":1014,"low":1015,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-04-21",38.049999,37.77,-0.24,-0.63,9300,{"date":1020,"open":1021,"high":1022,"low":1023,"close":974,"change":237,"percent_change":196,"volume":1024,"transactions":9,"vwap":974},"2026-04-20",37.98,38.029999,37.88,19800,{"date":1026,"open":1027,"high":975,"low":1027,"close":1022,"change":482,"percent_change":368,"volume":1028,"transactions":9,"vwap":1022},"2026-04-17",37.92,14000,{"date":1030,"open":1031,"high":1031,"low":1032,"close":1033,"change":256,"percent_change":620,"volume":1034,"transactions":9,"vwap":1033},"2026-04-16",37.87,37.677,37.8,96600,{"date":1036,"open":1037,"high":1038,"low":1037,"close":1039,"change":392,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1039},"2026-04-15",37.48,37.76,37.69,0.27,12800,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-04-14",37.43,37.595,37.35,37.59,0.306,0.82,16900,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-04-13",37.064999,37.32,37.018002,37.284,0.254,0.69,31200,{"date":1061,"open":1062,"high":1063,"low":1062,"close":1064,"change":350,"percent_change":385,"volume":1065,"transactions":9,"vwap":1064},"2026-04-10",36.99,37.19,37.029999,18200,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":19,"percent_change":887,"volume":1072,"transactions":9,"vwap":1071},"2026-04-09",36.91,37.15,36.89,37.13,481000,{"date":1074,"open":1062,"high":1062,"low":1075,"close":1076,"change":539,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-04-08",36.84,36.96,1.71,11500,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1082,"change":392,"percent_change":711,"volume":1084,"transactions":9,"vwap":1082},"2026-04-07",36.14,36.34,36.0099983,163300,{"date":1086,"open":1082,"high":1087,"low":1088,"close":1089,"change":256,"percent_change":1009,"volume":1090,"transactions":9,"vwap":1089},"2026-04-06",36.349,36.16,36.24,48700,{"date":1092,"open":1093,"high":1094,"low":1093,"close":1095,"change":207,"percent_change":768,"volume":1096,"transactions":9,"vwap":1095},"2026-04-02",35.87,36.28,36.13,10000,{"date":1098,"open":1099,"high":1094,"low":1100,"close":1101,"change":1009,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-04-01",36.15,36.080002,36.21,0.84,15600,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-03-31",35.57,35.979,35.52,35.91,0.67,1.9,22300,{"date":1114,"open":1115,"high":1115,"low":22,"close":1116,"change":207,"percent_change":957,"volume":1117,"transactions":9,"vwap":1116},"2026-03-30",35.5,35.24,18100,{"date":1119,"open":1120,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1018,"transactions":9,"vwap":1122},"2026-03-27",35.62,35.271,35.32,-0.43,-1.2,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1123,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-03-26",35.94,36.07,35.67,35.75,-1.19,73800,{"date":1134,"open":1135,"high":1135,"low":1100,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-03-25",36.3,36.18,0.16,0.44,21600,{"date":1141,"open":1142,"high":1143,"low":1142,"close":1144,"change":350,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-03-24",35.892,36.11,36.02,-0.28,20400,{"date":1148,"open":1135,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":804,"volume":1153,"transactions":9,"vwap":1151},"2026-03-23",36.31,36,36.12,0.367,9100,{"date":1155,"open":1127,"high":1156,"low":1157,"close":1157,"change":1158,"percent_change":68,"volume":1159,"transactions":9,"vwap":1157},"2026-03-20",36.029999,35.753,-0.392,18400,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":986,"percent_change":359,"volume":814,"transactions":9,"vwap":1165},"2026-03-19",36.040001,36.199,35.98,36.145,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":447,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-03-18",36.49,36.5,36.17,36.22,-0.93,13100,{"date":1175,"open":1176,"high":1176,"low":1168,"close":1177,"change":680,"percent_change":186,"volume":1178,"transactions":9,"vwap":1177},"2026-03-17",36.66,36.56,19400,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1181,"change":322,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1181},"2026-03-16",36.48,36.55,36.39,0.72,13800,{"date":1187,"open":1183,"high":1182,"low":1136,"close":1171,"change":237,"percent_change":401,"volume":1188,"transactions":9,"vwap":1171},"2026-03-13",19300,{"date":1190,"open":1149,"high":1181,"low":1089,"close":1089,"change":295,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1089},"2026-03-12",-1.23,46800,{"date":1194,"open":1195,"high":1196,"low":1177,"close":1197,"change":108,"percent_change":475,"volume":1198,"transactions":9,"vwap":1197},"2026-03-11",36.65,36.72,36.69,26400,{"date":1200,"open":1201,"high":1068,"low":1202,"close":1203,"change":341,"percent_change":699,"volume":1204,"transactions":9,"vwap":1203},"2026-03-10",36.81,36.62,36.7,33600,{"date":1206,"open":1101,"high":1207,"low":1088,"close":1208,"change":118,"percent_change":945,"volume":1209,"transactions":9,"vwap":1208},"2026-03-09",36.78,36.77,14900,{"date":1211,"open":1181,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-03-06",36.64,36.46,36.52,-0.32,-0.87,73700,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1075,"change":402,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1075},"2026-03-05",36.835,36.95,36.61,-0.41,19100,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1062,"change":711,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1062},"2026-03-04",36.79,37.0099983,36.75,0.76,16800,{"date":1233,"open":1168,"high":1234,"low":1235,"close":1236,"change":351,"percent_change":813,"volume":1237,"transactions":9,"vwap":1236},"2026-03-03",36.83,36.41,36.71,31500,{"date":1239,"open":1075,"high":1240,"low":1241,"close":1076,"change":591,"percent_change":256,"volume":1242,"transactions":9,"vwap":1076},"2026-03-02",37.049999,36.73,73200,{"date":1244,"open":1196,"high":1062,"low":1196,"close":1245,"change":341,"percent_change":699,"volume":1246,"transactions":9,"vwap":1245},"2026-02-27",36.92,35600,{"date":1248,"open":1228,"high":1249,"low":1070,"close":1062,"change":402,"percent_change":739,"volume":1250,"transactions":9,"vwap":1062},"2026-02-26",37.07,12500,{"date":1252,"open":1253,"high":1069,"low":1254,"close":1255,"change":482,"percent_change":539,"volume":1256,"transactions":9,"vwap":1255},"2026-02-25",37.09,37.02,37.14,58600,{"date":1258,"open":1259,"high":1260,"low":1259,"close":1068,"change":1261,"percent_change":912,"volume":1262,"transactions":9,"vwap":1068},"2026-02-24",36.63,37,0.174,15500,{"date":1264,"open":1265,"high":1266,"low":1203,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-02-23",36.97,36.98,36.736,-0.264,-0.71,8300,{"date":1272,"open":1201,"high":1273,"low":1274,"close":1260,"change":510,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1260},"2026-02-20",37.040001,36.76,0.41,110700,{"date":1278,"open":1227,"high":1279,"low":1236,"close":1280,"change":350,"percent_change":385,"volume":1188,"transactions":9,"vwap":1280},"2026-02-19",36.88,36.85,{"date":1282,"open":1220,"high":1273,"low":1227,"close":1221,"change":882,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1221},"2026-02-18",0.33,50500,{"date":1286,"open":1203,"high":1279,"low":1287,"close":1234,"change":19,"percent_change":887,"volume":1288,"transactions":9,"vwap":1234},"2026-02-17",36.561,78700,{"date":1290,"open":1234,"high":1291,"low":1292,"close":1176,"change":956,"percent_change":1016,"volume":1293,"transactions":9,"vwap":1176},"2026-02-13",36.9,36.618,23800,{"date":1295,"open":1296,"high":1296,"low":1297,"close":1229,"change":672,"percent_change":1298,"volume":1139,"transactions":9,"vwap":1229},"2026-02-12",37.099998,36.685,-0.89,{"date":1300,"open":1301,"high":1301,"low":1302,"close":1303,"change":591,"percent_change":256,"volume":1304,"transactions":9,"vwap":1303},"2026-02-11",37.144,36.985,37.080002,24100,{"date":1306,"open":1221,"high":1069,"low":1221,"close":1273,"change":423,"percent_change":423,"volume":1307,"transactions":9,"vwap":1273},"2026-02-10",37300,{"date":1309,"open":1234,"high":1069,"low":1234,"close":1273,"change":423,"percent_change":423,"volume":1310,"transactions":9,"vwap":1273},"2026-02-09",11800,{"date":1312,"open":1313,"high":1273,"low":1313,"close":1273,"change":1138,"percent_change":1314,"volume":1112,"transactions":9,"vwap":1273},"2026-02-06",36.785,1.2,{"date":1316,"open":1229,"high":1229,"low":1317,"close":1318,"change":1319,"percent_change":333,"volume":1320,"transactions":9,"vwap":1318},"2026-02-05",36.54,36.6,-0.218,25800,{"date":1322,"open":1303,"high":1303,"low":1203,"close":1323,"change":1324,"percent_change":1223,"volume":718,"transactions":9,"vwap":1323},"2026-02-04",36.818,-0.152,{"date":1326,"open":1327,"high":1327,"low":1207,"close":1265,"change":1328,"percent_change":565,"volume":1065,"transactions":9,"vwap":1265},"2026-02-03",37.25,-0.111,{"date":1330,"open":1331,"high":1332,"low":1331,"close":1333,"change":1334,"percent_change":1275,"volume":1335,"transactions":9,"vwap":1333},"2026-02-02",36.86,37.17,37.081001,0.151,308800,{"date":1337,"open":1197,"high":1240,"low":1212,"close":1338,"change":196,"percent_change":461,"volume":1339,"transactions":9,"vwap":1338},"2026-01-30",36.93,19200,{"date":1341,"open":1260,"high":1260,"low":1342,"close":1266,"change":207,"percent_change":768,"volume":1270,"transactions":9,"vwap":1266},"2026-01-29",36.771,{"date":1344,"open":1062,"high":1071,"low":1076,"close":1345,"change":993,"percent_change":18,"volume":1310,"transactions":9,"vwap":1345},"2026-01-28",37.060001,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":997,"volume":1353,"transactions":9,"vwap":1351},"2026-01-27",37.069,37.12,36.997,37.035,0.049,38700,{"date":1355,"open":1254,"high":1064,"low":1068,"close":1356,"change":1357,"percent_change":882,"volume":1358,"transactions":9,"vwap":1356},"2026-01-26",36.986,0.046,22800,{"date":1360,"open":1070,"high":1361,"low":1208,"close":1362,"change":440,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2026-01-23",36.975,36.94,0.24,15300,{"date":1366,"open":1367,"high":1076,"low":1368,"close":1280,"change":591,"percent_change":256,"volume":1369,"transactions":9,"vwap":1280},"2026-01-22",36.895,36.8,207900,{"date":1371,"open":1372,"high":1280,"low":1373,"close":1201,"change":620,"percent_change":1010,"volume":1374,"transactions":9,"vwap":1201},"2026-01-21",36.67,36.532,27300,{"date":1376,"open":1236,"high":1241,"low":1213,"close":1214,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1214},"2026-01-20",-0.46,-1.24,28100,{"date":1381,"open":1228,"high":1228,"low":1068,"close":1266,"change":591,"percent_change":256,"volume":1276,"transactions":9,"vwap":1266},"2026-01-16",{"date":1383,"open":1062,"high":1384,"low":1367,"close":1362,"change":103,"percent_change":1137,"volume":971,"transactions":9,"vwap":1362},"2026-01-15",37.037998,{"date":1386,"open":1387,"high":1260,"low":1388,"close":1279,"change":207,"percent_change":768,"volume":1389,"transactions":9,"vwap":1279},"2026-01-14",36.825,36.746,23700,{"date":1391,"open":1064,"high":1064,"low":1331,"close":1076,"change":431,"percent_change":612,"volume":1392,"transactions":9,"vwap":1076},"2026-01-13",14100,{"date":1394,"open":1265,"high":1395,"low":1279,"close":1260,"change":392,"percent_change":1040,"volume":1396,"transactions":9,"vwap":1260},"2026-01-12",37.039001,22500,{"date":1398,"open":1368,"high":1228,"low":1368,"close":1291,"change":275,"percent_change":227,"volume":1399,"transactions":9,"vwap":1291},"2026-01-09",13200,{"date":1401,"open":1291,"high":1291,"low":1208,"close":1280,"change":1402,"percent_change":275,"volume":1403,"transactions":9,"vwap":1280},"2026-01-08",0.017,41200,{"date":1405,"open":1406,"high":1338,"low":1368,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-01-07",36.82,36.833,-0.067,-0.18,21800,{"date":1412,"open":1406,"high":1291,"low":1368,"close":1291,"change":440,"percent_change":1363,"volume":1103,"transactions":9,"vwap":1291},"2026-01-06",{"date":1414,"open":1075,"high":1075,"low":1229,"close":1201,"change":482,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1201},"2026-01-05",0.63,12100,{"date":1418,"open":1419,"high":1196,"low":1420,"close":1421,"change":1422,"percent_change":402,"volume":1423,"transactions":9,"vwap":1421},"2026-01-02",36.666,36.51,36.58,-0.055,61500,{"date":1425,"open":1426,"high":1229,"low":1426,"close":1427,"change":1428,"percent_change":313,"volume":1429,"transactions":9,"vwap":1427},"2025-12-31",36.59,36.635,-0.115,28300,{"date":1431,"open":1368,"high":1368,"low":1212,"close":1229,"change":108,"percent_change":475,"volume":1432,"transactions":9,"vwap":1229},"2025-12-30",14200,{"date":1434,"open":1267,"high":1207,"low":1435,"close":1274,"change":475,"percent_change":207,"volume":950,"transactions":9,"vwap":1274},"2025-12-29",36.621,{"date":1437,"open":1438,"high":1201,"low":1196,"close":1227,"change":274,"percent_change":275,"volume":1439,"transactions":9,"vwap":1227},"2025-12-26",36.755,8600,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1208,"change":275,"percent_change":227,"volume":1445,"transactions":9,"vwap":1208},"2025-12-24",36.74,36.799,36.705,5100,{"date":1447,"open":1195,"high":1442,"low":1318,"close":1196,"change":1137,"percent_change":1138,"volume":1448,"transactions":9,"vwap":1196},"2025-12-23",26100,{"date":1450,"open":1222,"high":1372,"low":1214,"close":1177,"change":1451,"percent_change":186,"volume":1396,"transactions":9,"vwap":1177},"2025-12-22",0.079,{"date":1453,"open":1454,"high":1317,"low":1455,"close":1456,"change":1334,"percent_change":408,"volume":1457,"transactions":9,"vwap":1456},"2025-12-19",36.43,36.4,36.481,27600,{"date":1459,"open":1235,"high":1454,"low":1171,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2025-12-18",36.33,0.18,0.5,36900,{"date":1465,"open":1466,"high":1466,"low":1128,"close":1099,"change":768,"percent_change":1467,"volume":1396,"transactions":9,"vwap":1099},"2025-12-17",36.321,-0.6,{"date":1469,"open":1183,"high":1470,"low":1101,"close":1471,"change":196,"percent_change":461,"volume":1472,"transactions":9,"vwap":1471},"2025-12-16",36.42,36.37,44600,{"date":1474,"open":1454,"high":1475,"low":1476,"close":1470,"change":274,"percent_change":275,"volume":1059,"transactions":9,"vwap":1470},"2025-12-15",36.44,36.323,{"date":1478,"open":1213,"high":1420,"low":1479,"close":1455,"change":612,"percent_change":565,"volume":1178,"transactions":9,"vwap":1455},"2025-12-12",36.26,{"date":1481,"open":1482,"high":1426,"low":1482,"close":1420,"change":475,"percent_change":207,"volume":1483,"transactions":9,"vwap":1420},"2025-12-11",36.29,29100,{"date":1485,"open":1135,"high":1486,"low":1135,"close":1317,"change":510,"percent_change":1275,"volume":1487,"transactions":9,"vwap":1317},"2025-12-10",36.57,15700,{"date":1489,"open":1181,"high":1181,"low":1490,"close":1183,"change":1352,"percent_change":997,"volume":1491,"transactions":9,"vwap":1183},"2025-12-09",36.35,15200,{"date":1493,"open":1494,"high":1475,"low":1135,"close":1495,"change":1496,"percent_change":196,"volume":1497,"transactions":9,"vwap":1495},"2025-12-08",36.395,36.341,-0.019,10400,{"date":1499,"open":1169,"high":1420,"low":1500,"close":1500,"change":196,"percent_change":461,"volume":1501,"transactions":9,"vwap":1500},"2025-12-05",36.36,8200,{"date":1503,"open":1504,"high":1235,"low":1460,"close":1235,"change":863,"percent_change":680,"volume":1117,"transactions":9,"vwap":1235},"2025-12-04",36.365,{"date":1506,"open":1482,"high":1455,"low":1507,"close":1508,"change":18,"percent_change":548,"volume":1509,"transactions":9,"vwap":1508},"2025-12-03",36.242,36.38,19600,{"date":1511,"open":1455,"high":1455,"low":1512,"close":1149,"change":591,"percent_change":256,"volume":1139,"transactions":9,"vwap":1149},"2025-12-02",36.198,{"date":1514,"open":1515,"high":1516,"low":1515,"close":1517,"change":196,"percent_change":461,"volume":775,"transactions":9,"vwap":1517},"2025-12-01",36.060001,36.329,36.27,{"date":1519,"open":1082,"high":1082,"low":1520,"close":1521,"change":1522,"percent_change":557,"volume":1445,"transactions":9,"vwap":1521},"2025-11-28",36.2,36.32,0.141,{"date":1524,"open":1170,"high":1094,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2025-11-26",36.107,36.179,0.199,0.55,16200,{"date":1531,"open":1130,"high":1532,"low":1533,"close":1164,"change":681,"percent_change":1534,"volume":929,"transactions":9,"vwap":1164},"2025-11-25",36.099998,35.74,0.56,{"date":1536,"open":1537,"high":1538,"low":1537,"close":1539,"change":1283,"percent_change":1540,"volume":1146,"transactions":9,"vwap":1539},"2025-11-24",35.6,35.837,35.78,0.93,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":322,"percent_change":155,"volume":1320,"transactions":9,"vwap":1546},"2025-11-21",35.33,35.64,35.21,35.45,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1551,"change":672,"percent_change":1172,"volume":740,"transactions":9,"vwap":1551},"2025-11-20",35.77,35.92,35.19,{"date":1553,"open":1537,"high":1537,"low":1554,"close":1108,"change":863,"percent_change":680,"volume":1555,"transactions":9,"vwap":1108},"2025-11-19",35.479,7900,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":699,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2025-11-18",35.48,35.63,35.36,35.49,-0.53,109000,{"date":1565,"open":1566,"high":1109,"low":1567,"close":1568,"change":303,"percent_change":1569,"volume":940,"transactions":9,"vwap":1568},"2025-11-17",35.9,35.58,35.68,-0.56,{"date":1571,"open":1572,"high":1150,"low":1573,"close":1574,"change":274,"percent_change":103,"volume":1028,"transactions":9,"vwap":1574},"2025-11-14",35.71,35.7,35.88,{"date":1576,"open":1171,"high":1171,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":805,"transactions":9,"vwap":1578},"2025-11-13",35.81,35.86,-0.305,-0.84,{"date":1582,"open":1520,"high":1520,"low":1583,"close":1584,"change":1585,"percent_change":1461,"volume":1586,"transactions":9,"vwap":1584},"2025-11-12",36.125,36.165,0.065,12300,{"date":1588,"open":1162,"high":1101,"low":1162,"close":1532,"change":401,"percent_change":342,"volume":1589,"transactions":9,"vwap":1532},"2025-11-11",20300,{"date":1591,"open":1151,"high":1136,"low":1592,"close":1088,"change":143,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1088},"2025-11-10",35.981,1.06,84700,{"date":1596,"open":1573,"high":1597,"low":1598,"close":1539,"change":341,"percent_change":303,"volume":1599,"transactions":9,"vwap":1539},"2025-11-07",35.83,35.55,68800,{"date":1601,"open":1162,"high":1162,"low":1549,"close":1602,"change":768,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2025-11-06",35.85,-0.61,441700,{"date":1606,"open":1127,"high":1607,"low":1127,"close":1128,"change":392,"percent_change":711,"volume":929,"transactions":9,"vwap":1128},"2025-11-05",36.129,{"date":1609,"open":1127,"high":1610,"low":1093,"close":1611,"change":303,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1611},"2025-11-04",36.055,35.97,-0.55,61100,{"date":1615,"open":1150,"high":1136,"low":1150,"close":1170,"change":997,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1170},"2025-11-03",0.36,154200,{"date":1619,"open":1526,"high":1520,"low":1144,"close":1162,"change":1620,"percent_change":196,"volume":1621,"transactions":9,"vwap":1162},"2025-10-31",-0.018,43200,{"date":1623,"open":1624,"high":1163,"low":1610,"close":1625,"change":1626,"percent_change":905,"volume":1627,"transactions":9,"vwap":1625},"2025-10-30",36.115,36.057999,-0.133,13400,{"date":1629,"open":1630,"high":1517,"low":1081,"close":1631,"change":863,"percent_change":680,"volume":1439,"transactions":9,"vwap":1631},"2025-10-29",36.25,36.191,{"date":1633,"open":1500,"high":1500,"low":1095,"close":1634,"change":1635,"percent_change":431,"volume":1636,"transactions":9,"vwap":1634},"2025-10-28",36.161,-0.014,23200,{"date":1638,"open":1639,"high":1171,"low":1532,"close":1640,"change":1641,"percent_change":322,"volume":1642,"transactions":9,"vwap":1640},"2025-10-27",36.163,36.175,0.095,11200,{"date":1644,"open":1645,"high":1583,"low":1164,"close":1100,"change":882,"percent_change":1283,"volume":1646,"transactions":9,"vwap":1100},"2025-10-24",36.054001,7700,{"date":1648,"open":1649,"high":1164,"low":1649,"close":1650,"change":934,"percent_change":887,"volume":1651,"transactions":9,"vwap":1650},"2025-10-23",35.761,35.96,8500,{"date":1653,"open":1654,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":431,"volume":1041,"transactions":9,"vwap":1656},"2025-10-22",35.875,35.693,35.797,-0.013,{"date":1659,"open":1660,"high":1661,"low":1577,"close":1577,"change":918,"percent_change":863,"volume":1662,"transactions":9,"vwap":1577},"2025-10-21",35.877,35.959,12400,{"date":1664,"open":1539,"high":1566,"low":1539,"close":1665,"change":482,"percent_change":323,"volume":1666,"transactions":9,"vwap":1665},"2025-10-20",35.8,12700,{"date":1668,"open":1669,"high":1129,"low":1669,"close":1106,"change":275,"percent_change":227,"volume":1018,"transactions":9,"vwap":1106},"2025-10-17",35.35,{"date":1671,"open":1572,"high":1130,"low":1543,"close":1108,"change":402,"percent_change":1672,"volume":1011,"transactions":9,"vwap":1108},"2025-10-16",-0.42,{"date":1674,"open":1597,"high":1597,"low":1675,"close":1129,"change":18,"percent_change":681,"volume":950,"transactions":9,"vwap":1129},"2025-10-15",35.505,{"date":1677,"open":1678,"high":1679,"low":1121,"close":1537,"change":1680,"percent_change":680,"volume":1112,"transactions":9,"vwap":1537},"2025-10-14",35.4,35.69,0.028,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2025-10-13",35.476,35.66,35.474,35.572,0.252,0.71,42000,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1122,"change":217,"percent_change":1695,"volume":781,"transactions":9,"vwap":1122},"2025-10-10",35.89,35.899,35.267,-1.42,{"date":1697,"open":1597,"high":1698,"low":1699,"close":1597,"change":1700,"percent_change":274,"volume":1050,"transactions":9,"vwap":1597},"2025-10-09",35.84,35.681,0.008,{"date":1702,"open":1679,"high":1574,"low":1679,"close":1703,"change":1704,"percent_change":19,"volume":1705,"transactions":9,"vwap":1703},"2025-10-08",35.822,0.062,19500,{"date":1707,"open":1130,"high":1708,"low":1572,"close":1709,"change":401,"percent_change":342,"volume":1159,"transactions":9,"vwap":1709},"2025-10-07",35.859,35.76,{"date":1711,"open":1549,"high":1693,"low":1712,"close":1713,"change":423,"percent_change":423,"volume":971,"transactions":9,"vwap":1713},"2025-10-06",35.748,35.82,{"date":1715,"open":1716,"high":1716,"low":1129,"close":1713,"change":918,"percent_change":863,"volume":1717,"transactions":9,"vwap":1713},"2025-10-03",35.93,25100,{"date":1719,"open":1550,"high":1550,"low":1573,"close":1577,"change":918,"percent_change":863,"volume":1005,"transactions":9,"vwap":1577},"2025-10-02",{"date":1721,"open":1572,"high":1577,"low":1559,"close":1665,"change":103,"percent_change":19,"volume":1722,"transactions":9,"vwap":1665},"2025-10-01",134400,{"date":1724,"open":1533,"high":1533,"low":1567,"close":1533,"change":882,"percent_change":998,"volume":1410,"transactions":9,"vwap":1533},"2025-09-30",{"date":1726,"open":1727,"high":1679,"low":1728,"close":1120,"change":237,"percent_change":401,"volume":1729,"transactions":9,"vwap":1120},"2025-09-29",35.646,35.54,8900,{"date":1731,"open":1732,"high":1544,"low":1732,"close":1544,"change":1137,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1544},"2025-09-26",35.42,0.45,21200,{"date":1736,"open":1737,"high":1108,"low":1737,"close":1558,"change":1738,"percent_change":108,"volume":1310,"transactions":9,"vwap":1558},"2025-09-25",35.3,-0.003,{"date":1740,"open":1684,"high":1684,"low":1732,"close":1741,"change":1742,"percent_change":672,"volume":844,"transactions":9,"vwap":1741},"2025-09-24",35.483,-0.116,{"date":1744,"open":1572,"high":1572,"low":1745,"close":1746,"change":1747,"percent_change":843,"volume":1748,"transactions":9,"vwap":1746},"2025-09-23",35.465,35.599,-0.041,13300,{"date":1750,"open":1751,"high":1679,"low":1108,"close":1544,"change":918,"percent_change":863,"volume":1364,"transactions":9,"vwap":1544},"2025-09-22",35.56,{"date":1753,"open":1754,"high":1755,"low":1546,"close":1559,"change":854,"percent_change":148,"volume":860,"transactions":9,"vwap":1559},"2025-09-19",35.59,35.649,{"date":1757,"open":1561,"high":1537,"low":1546,"close":1675,"change":1758,"percent_change":482,"volume":1759,"transactions":9,"vwap":1675},"2025-09-18",0.081,20900,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":431,"percent_change":612,"volume":1766,"transactions":9,"vwap":1765},"2025-09-17",35.47,35.509,35.34,35.424,20200,{"date":1768,"open":1558,"high":1769,"low":1678,"close":1770,"change":1771,"percent_change":882,"volume":1651,"transactions":9,"vwap":1770},"2025-09-16",35.498,35.464,0.044,{"date":1773,"open":1774,"high":1775,"low":1774,"close":1732,"change":423,"percent_change":423,"volume":1776,"transactions":9,"vwap":1732},"2025-09-15",35.38,35.519,7500,{"date":1778,"open":1561,"high":1561,"low":1779,"close":1732,"change":18,"percent_change":681,"volume":1780,"transactions":9,"vwap":1732},"2025-09-12",35.321,29700,{"date":1782,"open":1116,"high":1783,"low":1116,"close":1669,"change":18,"percent_change":681,"volume":1784,"transactions":9,"vwap":1669},"2025-09-11",35.46,17700,{"date":1786,"open":1787,"high":1764,"low":1788,"close":1789,"change":275,"percent_change":227,"volume":1790,"transactions":9,"vwap":1789},"2025-09-10",35.265,35.18,35.28,27000,{"date":1792,"open":1793,"high":1794,"low":1793,"close":1794,"change":510,"percent_change":1795,"volume":1416,"transactions":9,"vwap":1794},"2025-09-09",35.07,35.23,0.43,{"date":1797,"open":1798,"high":1551,"low":1798,"close":1799,"change":108,"percent_change":475,"volume":1146,"transactions":9,"vwap":1799},"2025-09-08",35.040001,35.080002,{"date":1801,"open":1802,"high":1802,"low":1803,"close":1804,"change":401,"percent_change":342,"volume":1805,"transactions":9,"vwap":1804},"2025-09-05",35.205,34.97,35.09,23400,{"date":1807,"open":1804,"high":1808,"low":1809,"close":1810,"change":620,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1810},"2025-09-04",35.169,34.96,35.15,0.83,26900,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":918,"percent_change":863,"volume":1209,"transactions":9,"vwap":1818},"2025-09-03",34.904,34.95,34.81,34.86,{"date":1820,"open":1821,"high":1818,"low":1822,"close":1823,"change":1824,"percent_change":699,"volume":1825,"transactions":9,"vwap":1823},"2025-09-02",34.72,34.606,34.85,-0.065,44800,{"date":1827,"open":1828,"high":1828,"low":1823,"close":1829,"change":1830,"percent_change":565,"volume":1831,"transactions":9,"vwap":1829},"2025-08-29",35.029999,34.915,-0.105,115500,{"date":1833,"open":1798,"high":1834,"low":1835,"close":1836,"change":475,"percent_change":956,"volume":1837,"transactions":9,"vwap":1836},"2025-08-28",35.13,34.94,35.02,18000,{"date":1839,"open":1840,"high":1799,"low":1841,"close":1842,"change":274,"percent_change":103,"volume":1188,"transactions":9,"vwap":1842},"2025-08-27",35.060001,34.955,35.049999,{"date":1844,"open":1845,"high":1828,"low":1846,"close":1828,"change":882,"percent_change":998,"volume":1416,"transactions":9,"vwap":1828},"2025-08-26",34.98,34.814,{"date":1848,"open":1849,"high":1845,"low":1850,"close":1851,"change":956,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1851},"2025-08-25",34.89,34.856,34.91,-0.26,17000,{"date":1855,"open":1856,"high":1804,"low":1856,"close":1857,"change":1616,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1857},"2025-08-22",34.624,35,1.04,33700,{"date":1861,"open":1862,"high":1862,"low":1863,"close":1864,"change":237,"percent_change":401,"volume":1018,"transactions":9,"vwap":1864},"2025-08-21",34.75,34.56,34.64,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":431,"volume":814,"transactions":9,"vwap":1870},"2025-08-20",34.6,34.765,34.52,34.66,-0.015,{"date":1873,"open":1874,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":1878,"volume":1784,"transactions":9,"vwap":1876},"2025-08-19",34.898,34.646,34.675,-0.225,-0.64,{"date":1880,"open":1881,"high":1881,"low":1882,"close":1883,"change":918,"percent_change":863,"volume":1884,"transactions":9,"vwap":1883},"2025-08-18",34.92,34.78,34.9,49400,{"date":1886,"open":1835,"high":1816,"low":1887,"close":1849,"change":431,"percent_change":612,"volume":784,"transactions":9,"vwap":1849},"2025-08-15",34.82,{"date":1889,"open":1817,"high":1816,"low":1890,"close":1891,"change":392,"percent_change":620,"volume":1509,"transactions":9,"vwap":1891},"2025-08-14",34.79,34.93,{"date":1893,"open":1894,"high":1891,"low":1895,"close":1896,"change":255,"percent_change":997,"volume":1897,"transactions":9,"vwap":1896},"2025-08-13",34.875,34.771,34.83,36800,{"date":1899,"open":175,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":1904,"volume":1270,"transactions":9,"vwap":1902},"2025-08-12",34.839,34.67,34.785,0.275,0.8,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1909,"change":1910,"percent_change":768,"volume":1911,"transactions":9,"vwap":1909},"2025-08-11",34.634,34.724,34.51,-0.076,14700,{"date":1913,"open":1864,"high":1864,"low":1914,"close":1915,"change":1916,"percent_change":483,"volume":1917,"transactions":9,"vwap":1915},"2025-08-08",34.53,34.586,0.196,54400,{"date":1919,"open":1914,"high":1864,"low":1920,"close":1921,"change":237,"percent_change":401,"volume":1922,"transactions":9,"vwap":1921},"2025-08-07",34.28,34.39,22700,{"date":1924,"open":1925,"high":1926,"low":1925,"close":1927,"change":18,"percent_change":681,"volume":1928,"transactions":9,"vwap":1927},"2025-08-06",34.3,34.55,34.41,25600,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":350,"percent_change":1935,"volume":826,"transactions":9,"vwap":1934},"2025-08-05",34.425,34.451,34.23,34.34,-0.29,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1939,"change":148,"percent_change":804,"volume":1941,"transactions":9,"vwap":1939},"2025-08-04",34.33,34.44,34.27,17900,{"date":1943,"open":1938,"high":1938,"low":1944,"close":1945,"change":630,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1945},"2025-08-01",33.926,34.09,-1.04,59500,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":341,"percent_change":303,"volume":1954,"transactions":9,"vwap":1953},"2025-07-31",34.68,34.69,34.37,34.45,35500,{"date":1956,"open":1957,"high":1867,"low":1958,"close":1869,"change":475,"percent_change":956,"volume":1776,"transactions":9,"vwap":1869},"2025-07-30",34.519,34.4,{"date":1960,"open":175,"high":175,"low":1939,"close":1926,"change":196,"percent_change":461,"volume":1961,"transactions":9,"vwap":1926},"2025-07-29",15800,{"date":1963,"open":1867,"high":1964,"low":1965,"close":1867,"change":274,"percent_change":103,"volume":1966,"transactions":9,"vwap":1867},"2025-07-28",34.655,34.471,30100,{"date":1968,"open":1969,"high":1970,"low":1953,"close":1971,"change":392,"percent_change":620,"volume":1972,"transactions":9,"vwap":1971},"2025-07-25",34.495,34.61,34.58,6700,{"date":1974,"open":1914,"high":1975,"low":1927,"close":1976,"change":423,"percent_change":423,"volume":796,"transactions":9,"vwap":1976},"2025-07-24",34.54,34.48,{"date":1978,"open":1927,"high":1976,"low":1979,"close":1976,"change":1980,"percent_change":1981,"volume":1024,"transactions":9,"vwap":1976},"2025-07-23",34.269,0.289,0.85,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":1988,"percent_change":863,"volume":1989,"transactions":9,"vwap":1987},"2025-07-22",34.175,34.32,34.13,34.191,0.011,23600,{"date":1991,"open":1992,"high":1921,"low":1993,"close":1993,"change":863,"percent_change":440,"volume":1989,"transactions":9,"vwap":1993},"2025-07-21",34.25,34.18,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":918,"percent_change":863,"volume":1666,"transactions":9,"vwap":1999},"2025-07-18",34.171,34.238,34.11,34.15,{"date":2001,"open":2002,"high":1992,"low":2002,"close":2003,"change":591,"percent_change":882,"volume":1941,"transactions":9,"vwap":2003},"2025-07-17",33.95,34.14,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":392,"percent_change":620,"volume":2010,"transactions":9,"vwap":2009},"2025-07-16",33.96,34.12,33.93,34.099998,22100,{"date":2012,"open":1986,"high":2013,"low":2002,"close":2014,"change":1824,"percent_change":699,"volume":2015,"transactions":9,"vwap":2014},"2025-07-15",34.42,34,24200,{"date":2017,"open":2018,"high":2019,"low":2018,"close":2020,"change":2021,"percent_change":591,"volume":1497,"transactions":9,"vwap":2020},"2025-07-14",34.0099983,34.127,34.064999,0.015,{"date":2023,"open":2024,"high":2007,"low":2025,"close":2026,"change":350,"percent_change":1935,"volume":2027,"transactions":9,"vwap":2026},"2025-07-11",34.078999,34.0019989,34.049999,9800,{"date":2029,"open":2030,"high":1993,"low":2014,"close":1999,"change":103,"percent_change":1461,"volume":2031,"transactions":9,"vwap":1999},"2025-07-10",34.080002,16400,{"date":2033,"open":1998,"high":2034,"low":2035,"close":1945,"change":227,"percent_change":1275,"volume":2036,"transactions":9,"vwap":1945},"2025-07-09",34.155,33.9,34100,{"date":2038,"open":2039,"high":2014,"low":2040,"close":2002,"change":423,"percent_change":423,"volume":2041,"transactions":9,"vwap":2002},"2025-07-08",33.97,33.83,13500,{"date":2043,"open":1998,"high":1998,"low":2044,"close":2002,"change":402,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2002},"2025-07-07",33.81,-0.44,25500,{"date":2048,"open":1945,"high":2003,"low":2008,"close":2009,"change":510,"percent_change":1138,"volume":2049,"transactions":9,"vwap":2009},"2025-07-03",18700,{"date":2051,"open":2052,"high":2002,"low":2052,"close":2002,"change":440,"percent_change":1040,"volume":2053,"transactions":9,"vwap":2002},"2025-07-02",33.74,23100,{"date":2055,"open":2056,"high":2056,"low":2057,"close":2058,"change":237,"percent_change":401,"volume":2010,"transactions":9,"vwap":2058},"2025-07-01",33.89,33.716,33.86,{"date":2060,"open":2061,"high":2002,"low":2062,"close":2063,"change":482,"percent_change":945,"volume":2064,"transactions":9,"vwap":2063},"2025-06-30",33.71,33.68,33.88,26600,{"date":2066,"open":2067,"high":2044,"low":2067,"close":2068,"change":256,"percent_change":1283,"volume":1805,"transactions":9,"vwap":2068},"2025-06-27",33.51,33.65,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":440,"percent_change":1040,"volume":1666,"transactions":9,"vwap":2074},"2025-06-26",33.55,33.64,33.45,33.54,{"date":2076,"open":2074,"high":2074,"low":2077,"close":2073,"change":108,"percent_change":475,"volume":2078,"transactions":9,"vwap":2073},"2025-06-25",33.33,59000,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":620,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2084},"2025-06-24",33.4,33.47,33.251,33.46,0.87,7000,{"date":2088,"open":2089,"high":2090,"low":2089,"close":2090,"change":1363,"percent_change":34,"volume":1364,"transactions":9,"vwap":2090},"2025-06-23",32.92,33.17,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":196,"percent_change":402,"volume":1050,"transactions":9,"vwap":2096},"2025-06-20",33.060001,33.07,32.815,32.93,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2099,"change":454,"percent_change":19,"volume":2102,"transactions":9,"vwap":2099},"2025-06-18",32.98,33.12,32.935,24700,{"date":2104,"open":2090,"high":2090,"low":2105,"close":2106,"change":2107,"percent_change":2108,"volume":1636,"transactions":9,"vwap":2106},"2025-06-17",32.915,32.925,-0.205,-0.62,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":548,"percent_change":2115,"volume":2064,"transactions":9,"vwap":2114},"2025-06-16",33.18,33.24,33.080002,33.13,0.58,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":313,"percent_change":1172,"volume":1364,"transactions":9,"vwap":2121},"2025-06-13",33,33.14,32.84,32.94,{"date":2123,"open":2124,"high":2125,"low":2124,"close":2125,"change":997,"percent_change":557,"volume":950,"transactions":9,"vwap":2125},"2025-06-12",32.9,33.25,{"date":2127,"open":2128,"high":2129,"low":2118,"close":2100,"change":401,"percent_change":1409,"volume":2130,"transactions":9,"vwap":2100},"2025-06-11",33.2,33.239,9200,{"date":2132,"open":2093,"high":2133,"low":2134,"close":2111,"change":882,"percent_change":1616,"volume":2135,"transactions":9,"vwap":2111},"2025-06-10",33.23,33.0099983,20800,{"date":2137,"open":2118,"high":2093,"low":2099,"close":2093,"change":2138,"percent_change":19,"volume":1651,"transactions":9,"vwap":2093},"2025-06-09",0.056,{"date":2140,"open":2141,"high":2093,"low":2142,"close":2143,"change":2144,"percent_change":1010,"volume":2145,"transactions":9,"vwap":2143},"2025-06-06",33.028,32.923,33.0040016,0.258,28700,{"date":2147,"open":2148,"high":2134,"low":2149,"close":2149,"change":2150,"percent_change":333,"volume":2151,"transactions":9,"vwap":2149},"2025-06-05",32.82,32.746,-0.194,25900,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2121,"change":918,"percent_change":863,"volume":2157,"transactions":9,"vwap":2121},"2025-06-04",32.99,33.02,32.81,54700,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2096,"change":227,"percent_change":1795,"volume":2163,"transactions":9,"vwap":2096},"2025-06-03",32.86,32.953,32.76,17600,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2167,"change":440,"percent_change":711,"volume":2169,"transactions":9,"vwap":2167},"2025-06-02",32.56,32.79,32.51,41800,{"date":2171,"open":2172,"high":2172,"low":2173,"close":2174,"change":2175,"percent_change":482,"volume":1224,"transactions":9,"vwap":2174},"2025-05-30",32.71,32.379,32.7,0.075,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":2182,"percent_change":256,"volume":814,"transactions":9,"vwap":2181},"2025-05-29",32.62,32.68,32.53,32.625,0.035,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":1422,"percent_change":342,"volume":2189,"transactions":9,"vwap":2188},"2025-05-28",32.66,32.74,32.545,32.59,22900,{"date":2191,"open":2178,"high":2185,"low":2192,"close":2193,"change":528,"percent_change":2194,"volume":864,"transactions":9,"vwap":2193},"2025-05-27",32.57,32.645,1.22,{"date":2196,"open":2197,"high":2198,"low":2197,"close":2199,"change":461,"percent_change":1123,"volume":2200,"transactions":9,"vwap":2199},"2025-05-23",32.029999,32.35,32.25,8400,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":440,"percent_change":711,"volume":971,"transactions":9,"vwap":2206},"2025-05-22",32.42,32.5,32.23,32.39,{"date":2208,"open":2178,"high":2209,"low":2210,"close":2211,"change":2212,"percent_change":1131,"volume":1237,"transactions":9,"vwap":2211},"2025-05-21",32.77,32.28,32.3,-0.39,{"date":2214,"open":2186,"high":2156,"low":2215,"close":2216,"change":196,"percent_change":402,"volume":2217,"transactions":9,"vwap":2216},"2025-05-20",32.6,32.69,184900,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2186,"change":350,"percent_change":565,"volume":2223,"transactions":9,"vwap":2186},"2025-05-19",32.64,32.89,32.595,157400,{"date":2225,"open":2162,"high":2120,"low":2220,"close":2120,"change":2226,"percent_change":1110,"volume":2227,"transactions":9,"vwap":2120},"2025-05-16",0.219,10300,{"date":2229,"open":2230,"high":2231,"low":2206,"close":2232,"change":2233,"percent_change":1462,"volume":2234,"transactions":9,"vwap":2232},"2025-05-15",32.4,32.72,32.621,0.161,21500,{"date":2236,"open":2192,"high":2188,"low":2237,"close":2238,"change":918,"percent_change":863,"volume":2239,"transactions":9,"vwap":2238},"2025-05-14",32.41,32.46,38800,{"date":2241,"open":2230,"high":2185,"low":2230,"close":2242,"change":19,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2242},"2025-05-13",32.45,0.53,22600,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2210,"change":128,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2210},"2025-05-12",32.13,32.38,32.060001,2.48,58200,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":431,"percent_change":671,"volume":2258,"transactions":9,"vwap":2257},"2025-05-09",31.63,31.76,31.46,31.5,52300,{"date":2260,"open":2261,"high":2262,"low":2256,"close":2263,"change":1137,"percent_change":704,"volume":1146,"transactions":9,"vwap":2263},"2025-05-08",31.47,31.8,31.54,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":18,"percent_change":186,"volume":2270,"transactions":9,"vwap":2269},"2025-05-07",31.29,31.518,31.21,31.38,45800,{"date":2272,"open":2273,"high":2274,"low":2273,"close":2275,"change":1145,"percent_change":1298,"volume":2276,"transactions":9,"vwap":2275},"2025-05-06",31.18,31.53,31.31,14600,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":475,"percent_change":956,"volume":1689,"transactions":9,"vwap":2282},"2025-05-05",31.64,31.73,31.44,31.59,{"date":2284,"open":2256,"high":2285,"low":2256,"close":2286,"change":2287,"percent_change":1230,"volume":2288,"transactions":9,"vwap":2286},"2025-05-02",31.77,31.62,0.238,30400,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":2295,"percent_change":887,"volume":2130,"transactions":9,"vwap":2294},"2025-05-01",31.405,31.49,31.37,31.382,0.145,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2299,"change":2301,"percent_change":461,"volume":1989,"transactions":9,"vwap":2299},"2025-04-30",30.78,31.237,30.76,-0.043,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2305,"change":711,"percent_change":62,"volume":2307,"transactions":9,"vwap":2305},"2025-04-29",31.087999,31.28,31.030001,12000,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":2314,"percent_change":843,"volume":1358,"transactions":9,"vwap":2313},"2025-04-28",30.96,31.147,30.77,31,-0.037,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":2321,"percent_change":1275,"volume":2322,"transactions":9,"vwap":2320},"2025-04-25",30.794,31.11,30.73,31.037001,0.127,41100,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":1733,"percent_change":2329,"volume":1178,"transactions":9,"vwap":2328},"2025-04-24",30.63,30.94,30.36,30.91,1.48,{"date":2331,"open":2312,"high":2332,"low":2333,"close":2334,"change":1138,"percent_change":2335,"volume":2151,"transactions":9,"vwap":2334},"2025-04-23",30.86,30.307,30.46,1.47,{"date":176,"open":172,"high":2337,"low":172,"close":2338,"change":998,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2338},30.21,30.02,1.15,80400]