[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-UFEB":3,"homepage-market-summary":26,"stock-historical-UFEB":170},{"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,-0.2,152025.3,39.89,35.43,34800.273041968125,97.1,1680,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":149},"success",[29,37,44,51,58,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":35,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":35,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[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",[95,100,105,110,115,120,125,129,134,139,144],{"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":69,"price":128,"is_up":11},"Industrials","XLI",168.4,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",0.59,49.27,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":140,"etf":141,"change":142,"price":143,"is_up":35},"Utilities","XLU",-0.19,41.07,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",0.73,112.07,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":35},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":156,"name":157,"price":158,"change":159,"is_up":35},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":161,"name":162,"price":163,"change":164,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":166,"name":167,"price":168,"change":169,"is_up":35},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":21,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":13,"start_date":179,"end_date":5},31.952,37531,13698968.533534,23.29,"2025-04-28",[181,184,193,203,214,222,232,242,251,261,271,278,287,295,302,311,321,331,339,347,357,367,376,384,393,403,411,418,427,433,443,450,459,467,475,483,491,497,506,512,519,526,535,543,549,556,565,575,584,594,604,614,623,631,640,649,657,666,672,680,690,698,707,716,723,730,735,742,745,749,754,758,765,771,777,784,792,797,805,811,816,821,828,836,843,850,855,861,866,872,878,883,887,891,896,902,907,913,919,927,934,938,942,945,950,956,962,969,974,980,988,995,1004,1011,1016,1022,1027,1034,1039,1044,1050,1057,1063,1070,1078,1084,1091,1097,1106,1113,1118,1126,1133,1140,1147,1155,1163,1168,1174,1182,1187,1193,1199,1207,1214,1219,1225,1232,1235,1239,1247,1252,1258,1264,1270,1276,1282,1288,1294,1301,1305,1308,1311,1315,1317,1322,1327,1334,1339,1343,1347,1352,1359,1363,1368,1373,1376,1381,1384,1387,1392,1397,1401,1404,1409,1414,1418,1421,1423,1426,1430,1434,1439,1442,1448,1451,1454,1457,1460,1466,1473,1481,1485,1493,1498,1503,1506,1509,1512,1517,1522,1526,1530,1534,1539,1543,1547,1552,1558,1566,1575,1583,1591,1598,1603,1608,1614,1620,1625,1632,1638,1644,1648,1653,1655,1658,1664,1670,1674,1676,1680,1683,1687,1691,1694,1701,1707,1711,1716,1722,1726,1731,1733,1735,1739,1742,1746,1749,1753,1757,1762,1767,1771,1774,1778,1782,1788,1793,1796,1799,1804,1807,1813,1819,1824,1831,1837,1844,1852,1859,1866,1871,1874,1880,1885,1892,1899,1903,1908,1912,1916,1920,1925,1929,1934,1941,1947,1955,1963,1971,1974,1981,1986,1989,1993,1999,2003,2008,2014,2020,2025,2031,2035,2039,2043,2048,2053,2059,2065,2070,2074,2080,2088,2093,2098,2103,2108,2114,2120,2125,2132,2138,2144,2149,2156,2162,2167,2170,2174,2177,2182,2189,2194,2198,2204,2209,2215,2220,2226,2232,2236,2240,2246,2252,2258,2265,2272,2277,2282,2288,2292,2299,2305,2308,2313],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":182,"vwap":183},462,39.7505,{"date":185,"open":14,"high":186,"low":187,"close":17,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-07",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":164,"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":169,"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":169,"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":49,"volume":308,"transactions":309,"vwap":310},"2026-09-18",39.44,39.457,39.4,0.038,18498.7495,105,39.4325,{"date":312,"open":313,"high":225,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-17",39.405,39.39,39.419,0.184,0.47,8701.0734,80,39.4132,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":142,"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":317,"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":313,"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":380,"volume":381,"transactions":382,"vwap":383},"2026-09-08",39.46,-0.0876,-0.22,4736.3618,74,39.4361,{"date":385,"open":386,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":249,"vwap":392},"2026-09-04",39.52,39.48,39.4976,-0.0574,-0.15,15704.3618,39.4935,{"date":394,"open":378,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-03",39.6099,39.45,39.555,0.135,0.34,13232.8618,98,39.5058,{"date":404,"open":405,"high":378,"low":405,"close":342,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-02",39.26,0.11,0.28,7850.3,75,39.3912,{"date":412,"open":333,"high":333,"low":413,"close":336,"change":414,"percent_change":283,"volume":415,"transactions":416,"vwap":417},"2026-09-01",39.29,-0.1109,6031.12684,40,39.3161,{"date":419,"open":420,"high":304,"low":421,"close":422,"change":423,"percent_change":237,"volume":424,"transactions":425,"vwap":426},"2026-08-31",39.37,39.355,39.4209,-0.0141,13682.045,92,39.3928,{"date":428,"open":342,"high":226,"low":342,"close":429,"change":247,"percent_change":169,"volume":430,"transactions":431,"vwap":432},"2026-08-28",39.435,5801.6,42,39.4505,{"date":434,"open":435,"high":350,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-27",39.385,39.3801,39.445,0.075,0.19,6205.099,39,39.4175,{"date":444,"open":445,"high":314,"low":359,"close":420,"change":446,"percent_change":406,"volume":447,"transactions":448,"vwap":449},"2026-08-26",39.38,0.0439,7638,104,39.3491,{"date":451,"open":324,"high":334,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-25",39.2901,39.3261,0.0286,0.07,3884,41,39.3254,{"date":460,"open":461,"high":333,"low":335,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":431,"vwap":466},"2026-08-24",39.3032,39.2975,-0.0093,-0.02,3292,39.2934,{"date":468,"open":469,"high":333,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":441,"vwap":474},"2026-08-21",39.2928,39.3068,0.0623,0.16,5035,39.3127,{"date":476,"open":477,"high":359,"low":478,"close":479,"change":480,"percent_change":380,"volume":481,"transactions":300,"vwap":482},"2026-08-20",39.315,39.24,39.2445,-0.0855,14264,39.2884,{"date":484,"open":485,"high":334,"low":485,"close":333,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-19",39.25,0.06,0.15,7727,57,39.3341,{"date":492,"open":493,"high":359,"low":335,"close":335,"change":327,"percent_change":142,"volume":494,"transactions":495,"vwap":496},"2026-08-18",39.3099,9640.60493,83,39.2979,{"date":498,"open":314,"high":314,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-17",39.335,39.345,-0.045,-0.11,3509.841,56,39.3736,{"date":507,"open":314,"high":508,"low":314,"close":314,"change":509,"percent_change":189,"volume":510,"transactions":441,"vwap":511},"2026-08-14",39.415,0.005,3172.39146,39.3911,{"date":513,"open":323,"high":313,"low":323,"close":435,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-13",0.05,0.13,17219.3,78,39.3802,{"date":520,"open":323,"high":420,"low":336,"close":499,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-12",0.0652,0.17,8250,49,39.3356,{"date":527,"open":528,"high":528,"low":485,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-11",39.3,39.2698,-0.0263,-0.07,129746.12724,65,39.2709,{"date":536,"open":413,"high":336,"low":537,"close":538,"change":539,"percent_change":237,"volume":540,"transactions":541,"vwap":542},"2026-08-10",39.28,39.2961,-0.0139,14336,68,39.2973,{"date":544,"open":478,"high":359,"low":545,"close":336,"change":228,"percent_change":546,"volume":547,"transactions":533,"vwap":548},"2026-08-07",39.23,0.2,116712,39.2716,{"date":550,"open":335,"high":551,"low":552,"close":545,"change":553,"percent_change":531,"volume":554,"transactions":355,"vwap":555},"2026-08-06",39.275,39.22,-0.0279,5825.4,39.2536,{"date":557,"open":551,"high":551,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-05",39.2436,39.2579,0.0156,0.04,3813,33,39.2595,{"date":566,"open":567,"high":568,"low":567,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-04",39.1847,39.3329,39.2423,0.1874,0.48,7701,53,39.2504,{"date":576,"open":577,"high":578,"low":577,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":48,"vwap":583},"2026-08-03",38.95,39.09,39.0549,0.1349,0.35,3935,39.0398,{"date":585,"open":586,"high":577,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-31",38.75,38.71,38.92,0.1449,0.37,42748,45,38.8404,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":365,"vwap":603},"2026-07-30",38.72,38.803934,38.65,38.7751,0.2734,0.71,6343,38.7094,{"date":605,"open":606,"high":586,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-29",38.67,38.49,38.5017,-0.2137,-0.55,6526,36,38.6462,{"date":615,"open":616,"high":586,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-28",38.61,38.7154,0.0538,0.14,9619,35,38.7124,{"date":624,"open":586,"high":625,"low":626,"close":627,"change":628,"percent_change":49,"volume":629,"transactions":533,"vwap":630},"2026-07-27",38.7667,38.62,38.6616,0.0374,9937.333,38.6801,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":486,"volume":638,"transactions":221,"vwap":639},"2026-07-24",38.645,38.73,38.6,38.6242,0.0249,11847.757,38.666,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":610,"volume":647,"transactions":416,"vwap":648},"2026-07-23",38.635,38.64,38.55,38.5993,-0.2146,5414,38.6057,{"date":650,"open":634,"high":651,"low":634,"close":652,"change":653,"percent_change":189,"volume":654,"transactions":655,"vwap":656},"2026-07-22",38.87,38.8139,0.0039,10511,77,38.8216,{"date":658,"open":659,"high":660,"low":659,"close":661,"change":619,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-21",38.7,38.83,38.81,0.36,1869.5,25,38.8041,{"date":667,"open":586,"high":586,"low":606,"close":606,"change":668,"percent_change":372,"volume":669,"transactions":670,"vwap":671},"2026-07-20",-0.0325,4251,31,38.6912,{"date":673,"open":598,"high":674,"low":598,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":533,"vwap":679},"2026-07-17",38.755,38.7025,-0.1239,-0.32,12156,38.7269,{"date":681,"open":660,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-16",38.91,38.785,38.8264,-0.0672,-0.17,12312,60,38.8343,{"date":691,"open":692,"high":682,"low":660,"close":693,"change":694,"percent_change":515,"volume":695,"transactions":696,"vwap":697},"2026-07-15",38.85,38.8936,0.0498,16058,84,38.8762,{"date":699,"open":700,"high":651,"low":701,"close":702,"change":703,"percent_change":199,"volume":704,"transactions":705,"vwap":706},"2026-07-14",38.7771,38.77,38.8438,0.0688,137034.334,70,38.8315,{"date":708,"open":661,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":441,"vwap":715},"2026-07-13",38.825,38.7101,38.775,-0.105,-0.27,4268,38.7954,{"date":717,"open":660,"high":718,"low":701,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-07-10",38.891,38.88,0.085,0.22,9800,{"date":724,"open":587,"high":725,"low":587,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-07-09",38.8,38.795,0.125,0.32,227900,{"date":731,"open":732,"high":733,"low":732,"close":606,"change":247,"percent_change":169,"volume":734,"transactions":9,"vwap":606},"2026-07-08",38.56,38.69,9300,{"date":736,"open":737,"high":738,"low":606,"close":739,"change":740,"percent_change":390,"volume":741,"transactions":9,"vwap":739},"2026-07-07",38.735,38.74,38.68,-0.06,14100,{"date":743,"open":634,"high":725,"low":634,"close":738,"change":164,"percent_change":113,"volume":744,"transactions":9,"vwap":738},"2026-07-06",14500,{"date":746,"open":634,"high":634,"low":732,"close":626,"change":747,"percent_change":169,"volume":748,"transactions":9,"vwap":626},"2026-07-02",-0.012,12400,{"date":750,"open":626,"high":733,"low":626,"close":751,"change":752,"percent_change":63,"volume":753,"transactions":9,"vwap":751},"2026-07-01",38.632,-0.018,13700,{"date":755,"open":756,"high":606,"low":756,"close":598,"change":164,"percent_change":113,"volume":757,"transactions":9,"vwap":598},"2026-06-30",38.59,21200,{"date":759,"open":760,"high":761,"low":762,"close":761,"change":763,"percent_change":601,"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":712,"percent_change":713,"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":752,"percent_change":63,"volume":776,"transactions":9,"vwap":775},"2026-06-25",38.41,38.47,38.365,6800,{"date":778,"open":779,"high":607,"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":732,"high":626,"low":732,"close":794,"change":795,"percent_change":390,"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":616,"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":739,"high":659,"low":598,"close":813,"change":814,"percent_change":256,"volume":815,"transactions":9,"vwap":813},"2026-06-16",38.665,-0.035,10600,{"date":817,"open":739,"high":634,"low":598,"close":659,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":659},"2026-06-15",0.242,0.63,9200,{"date":822,"open":767,"high":823,"low":824,"close":825,"change":826,"percent_change":439,"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":686,"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":486,"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":598,"high":863,"low":598,"close":800,"change":864,"percent_change":514,"volume":865,"transactions":9,"vwap":800},"2026-06-04",38.705,0.02,8500,{"date":867,"open":739,"high":868,"low":616,"close":643,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":643},"2026-06-03",38.707,-0.083,-0.21,15900,{"date":873,"open":659,"high":874,"low":739,"close":875,"change":876,"percent_change":864,"volume":877,"transactions":9,"vwap":875},"2026-06-02",38.76,38.723,0.008,7100,{"date":879,"open":643,"high":874,"low":643,"close":880,"change":881,"percent_change":406,"volume":882,"transactions":9,"vwap":880},"2026-06-01",38.715,0.042,17500,{"date":884,"open":635,"high":634,"low":635,"close":885,"change":826,"percent_change":439,"volume":886,"transactions":9,"vwap":885},"2026-05-29",38.673,26700,{"date":888,"open":598,"high":800,"low":635,"close":635,"change":889,"percent_change":619,"volume":890,"transactions":9,"vwap":635},"2026-05-28",0.055,5000,{"date":892,"open":852,"high":799,"low":852,"close":893,"change":894,"percent_change":266,"volume":895,"transactions":9,"vwap":893},"2026-05-27",38.545,0.035,266900,{"date":897,"open":732,"high":845,"low":898,"close":899,"change":900,"percent_change":164,"volume":901,"transactions":9,"vwap":899},"2026-05-26",38.5,38.51,0.045,12100,{"date":903,"open":774,"high":607,"low":807,"close":904,"change":905,"percent_change":49,"volume":906,"transactions":9,"vwap":904},"2026-05-22",38.465,0.039,15200,{"date":908,"open":909,"high":910,"low":911,"close":910,"change":905,"percent_change":49,"volume":912,"transactions":9,"vwap":910},"2026-05-21",38.347,38.426,38.32,6300,{"date":914,"open":824,"high":768,"low":824,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-05-20",38.387,0.177,0.46,3200,{"date":920,"open":921,"high":922,"low":923,"close":921,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":921},"2026-05-19",38.21,38.3,38.2,-0.096,-0.25,8800,{"date":928,"open":929,"high":911,"low":930,"close":931,"change":932,"percent_change":514,"volume":933,"transactions":9,"vwap":931},"2026-05-18",38.31,38.27,38.306,0.021,8400,{"date":935,"open":930,"high":911,"low":930,"close":936,"change":712,"percent_change":713,"volume":937,"transactions":9,"vwap":936},"2026-05-15",38.285,4300,{"date":939,"open":922,"high":940,"low":922,"close":767,"change":889,"percent_change":619,"volume":941,"transactions":9,"vwap":767},"2026-05-14",38.45,12700,{"date":943,"open":930,"high":773,"low":930,"close":944,"change":514,"percent_change":515,"volume":933,"transactions":9,"vwap":944},"2026-05-13",38.335,{"date":946,"open":947,"high":936,"low":948,"close":936,"change":509,"percent_change":189,"volume":949,"transactions":9,"vwap":936},"2026-05-12",38.22,38.18,2700,{"date":951,"open":952,"high":953,"low":930,"close":954,"change":189,"percent_change":227,"volume":955,"transactions":9,"vwap":954},"2026-05-11",38.29,38.329,38.28,17900,{"date":957,"open":958,"high":959,"low":958,"close":930,"change":960,"percent_change":961,"volume":912,"transactions":9,"vwap":930},"2026-05-08",38.19,38.292,0.095,0.25,{"date":963,"open":952,"high":952,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-05-07",38.14,38.175,-0.061,-0.16,17800,{"date":970,"open":964,"high":769,"low":831,"close":971,"change":972,"percent_change":298,"volume":973,"transactions":9,"vwap":971},"2026-05-06",38.236,0.185,7800,{"date":975,"open":976,"high":977,"low":976,"close":978,"change":49,"percent_change":210,"volume":979,"transactions":9,"vwap":978},"2026-05-05",38.0099983,38.11,38.050999,4500,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":686,"volume":987,"transactions":9,"vwap":985},"2026-05-04",37.96,38.02,37.83,37.951,-0.063,13200,{"date":989,"open":990,"high":991,"low":990,"close":992,"change":993,"percent_change":266,"volume":994,"transactions":9,"vwap":992},"2026-05-01",38,38.095001,38.014,0.034,21600,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-04-30",37.94,37.99,37.78,37.98,0.165,0.44,10800,{"date":1005,"open":1006,"high":1007,"low":1006,"close":1008,"change":1009,"percent_change":247,"volume":1010,"transactions":9,"vwap":1008},"2026-04-29",37.76,37.86,37.815,-0.005,5100,{"date":1012,"open":1006,"high":1013,"low":1014,"close":1013,"change":740,"percent_change":967,"volume":1015,"transactions":9,"vwap":1013},"2026-04-28",37.82,37.73,61900,{"date":1017,"open":1013,"high":1018,"low":1019,"close":1018,"change":1020,"percent_change":455,"volume":1021,"transactions":9,"vwap":1018},"2026-04-27",37.88,37.8,0.025,3300,{"date":1023,"open":1024,"high":1025,"low":1024,"close":1025,"change":1026,"percent_change":961,"volume":1021,"transactions":9,"vwap":1025},"2026-04-24",37.77,37.855,0.093,{"date":1028,"open":1029,"high":1030,"low":1029,"close":1031,"change":1032,"percent_change":238,"volume":1033,"transactions":9,"vwap":1031},"2026-04-23",37.71,37.809,37.762,-0.036,19900,{"date":1035,"open":1014,"high":1013,"low":1014,"close":1036,"change":1037,"percent_change":1038,"volume":842,"transactions":9,"vwap":1036},"2026-04-22",37.798,0.161,0.43,{"date":1040,"open":1041,"high":1041,"low":1042,"close":1042,"change":1043,"percent_change":344,"volume":890,"transactions":9,"vwap":1042},"2026-04-21",37.79,37.637,-0.092,{"date":1045,"open":1046,"high":1006,"low":1047,"close":1048,"change":814,"percent_change":256,"volume":1049,"transactions":9,"vwap":1048},"2026-04-20",37.755,37.687,37.729,23700,{"date":1051,"open":1052,"high":1053,"low":1052,"close":1054,"change":1055,"percent_change":1056,"volume":827,"transactions":9,"vwap":1054},"2026-04-17",37.651,37.81,37.764,0.189,0.5,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1060,"change":894,"percent_change":266,"volume":1062,"transactions":9,"vwap":1060},"2026-04-16",37.52,37.575,37.47,37900,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":399,"volume":804,"transactions":9,"vwap":1068},"2026-04-15",37.436,37.55,37.41,37.54,0.127,{"date":1071,"open":1072,"high":1073,"low":1072,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-04-14",37.31,37.45,37.413,0.191,0.51,22600,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1081,"change":916,"percent_change":571,"volume":1083,"transactions":9,"vwap":1081},"2026-04-13",37.09,37.222,37,62800,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1020,"percent_change":455,"volume":1090,"transactions":9,"vwap":1089},"2026-04-10",37.080002,37.13,37.02,37.044998,30700,{"date":1092,"open":1093,"high":1094,"low":1093,"close":1088,"change":1095,"percent_change":721,"volume":1096,"transactions":9,"vwap":1088},"2026-04-09",36.89,37.099998,0.083,67900,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-04-08",36.917,36.975,36.88,36.937,0.421,1.15,32700,{"date":1107,"open":1108,"high":1109,"low":1108,"close":1110,"change":1111,"percent_change":864,"volume":1112,"transactions":9,"vwap":1110},"2026-04-07",36.37,36.54,36.516,0.006,8700,{"date":1114,"open":1115,"high":1116,"low":1115,"close":1116,"change":1117,"percent_change":522,"volume":796,"transactions":9,"vwap":1116},"2026-04-06",36.42,36.51,0.062,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":247,"volume":1125,"transactions":9,"vwap":1123},"2026-04-02",36.27,36.456,36.256,36.448,-0.002,52700,{"date":1127,"open":1128,"high":1129,"low":1128,"close":1130,"change":487,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-04-01",36.35,36.53,36.45,0.41,28200,{"date":1134,"open":1135,"high":1136,"low":1135,"close":1137,"change":1002,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-03-31",35.96,36.33,36.3,1.23,33000,{"date":1141,"open":1142,"high":612,"low":1143,"close":1144,"change":63,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-03-30",35.955,35.768,35.86,-0.14,43500,{"date":1148,"open":612,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-03-27",36.040001,35.869,35.91,-0.26,-0.72,16900,{"date":1156,"open":1108,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-03-26",36.375,36.14,36.17,-0.29,-0.8,33300,{"date":1164,"open":1115,"high":1165,"low":1115,"close":1166,"change":49,"percent_change":407,"volume":1167,"transactions":9,"vwap":1166},"2026-03-25",36.5,36.46,19800,{"date":1169,"open":1170,"high":1171,"low":1170,"close":1172,"change":531,"percent_change":142,"volume":1173,"transactions":9,"vwap":1172},"2026-03-24",36.26,36.415,36.36,20300,{"date":1175,"open":1176,"high":1177,"low":1157,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-03-23",36.44,36.575,36.43,0.21,0.58,134700,{"date":1183,"open":1172,"high":1172,"low":1158,"close":1184,"change":1152,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-03-20",36.22,-0.71,40800,{"date":1188,"open":1189,"high":1165,"low":1190,"close":1191,"change":237,"percent_change":502,"volume":1192,"transactions":9,"vwap":1191},"2026-03-19",36.41,36.355,36.48,11000,{"date":1194,"open":1195,"high":1195,"low":1196,"close":1197,"change":925,"percent_change":859,"volume":1198,"transactions":9,"vwap":1197},"2026-03-18",36.69,36.49,36.52,15400,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":219,"volume":1206,"transactions":9,"vwap":1204},"2026-03-17",36.8,36.84,36.724,36.77,0.109,45300,{"date":1208,"open":1209,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":317,"volume":1213,"transactions":9,"vwap":1211},"2026-03-16",36.74,36.603,36.661,0.171,7600,{"date":1215,"open":1216,"high":1204,"low":1130,"close":1196,"change":1145,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1196},"2026-03-13",36.68,-0.38,16700,{"date":1220,"open":1221,"high":1221,"low":1222,"close":1223,"change":713,"percent_change":1224,"volume":968,"transactions":9,"vwap":1223},"2026-03-12",36.73,36.62,36.63,-0.73,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1231,"volume":791,"transactions":9,"vwap":1230},"2026-03-11",36.85,36.91,36.75,36.9,0,{"date":1233,"open":1093,"high":1088,"low":1234,"close":1230,"change":237,"percent_change":502,"volume":741,"transactions":9,"vwap":1230},"2026-03-10",36.835,{"date":1236,"open":1177,"high":1237,"low":1129,"close":1238,"change":398,"percent_change":590,"volume":1162,"transactions":9,"vwap":1238},"2026-03-09",36.97,36.94,{"date":1240,"open":1241,"high":1228,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-03-06",36.705,36.66,36.805,-0.195,-0.53,42600,{"date":1248,"open":1249,"high":1088,"low":1250,"close":1082,"change":531,"percent_change":142,"volume":1251,"transactions":9,"vwap":1082},"2026-03-05",36.99,36.79,38900,{"date":1253,"open":1249,"high":1254,"low":1255,"close":1256,"change":164,"percent_change":728,"volume":1257,"transactions":9,"vwap":1256},"2026-03-04",37.14,36.95,37.07,17100,{"date":1259,"open":1260,"high":1088,"low":1216,"close":1255,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1255},"2026-03-03",36.83,-0.18,-0.48,83500,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1087,"change":464,"percent_change":63,"volume":1269,"transactions":9,"vwap":1087},"2026-03-02",37.040001,37.16,37.0019989,7400,{"date":1271,"open":1272,"high":1273,"low":1272,"close":1273,"change":63,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2026-02-27",37.0099983,37.15,-0.13,20400,{"date":1277,"open":1278,"high":1279,"low":1256,"close":1280,"change":256,"percent_change":344,"volume":1281,"transactions":9,"vwap":1280},"2026-02-26",37.26,37.262,37.2,33700,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1285,"change":199,"percent_change":298,"volume":1287,"transactions":9,"vwap":1285},"2026-02-25",37.25,37.29,37.21,43200,{"date":1289,"open":1290,"high":1291,"low":1290,"close":1292,"change":228,"percent_change":721,"volume":1293,"transactions":9,"vwap":1292},"2026-02-24",36.98,37.155,37.11,39900,{"date":1295,"open":1296,"high":1296,"low":1297,"close":1298,"change":967,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1298},"2026-02-23",37.19,36.96,37.029999,-0.43,20500,{"date":1302,"open":1249,"high":1303,"low":1249,"close":1296,"change":164,"percent_change":728,"volume":1304,"transactions":9,"vwap":1296},"2026-02-20",37.225,32600,{"date":1306,"open":1272,"high":1080,"low":1082,"close":1256,"change":740,"percent_change":967,"volume":1307,"transactions":9,"vwap":1256},"2026-02-19",1694400,{"date":1309,"open":1086,"high":1267,"low":1088,"close":1087,"change":49,"percent_change":763,"volume":1310,"transactions":9,"vwap":1087},"2026-02-18",48700,{"date":1312,"open":1255,"high":1086,"low":1313,"close":1298,"change":889,"percent_change":487,"volume":1314,"transactions":9,"vwap":1298},"2026-02-17",36.772,51700,{"date":1316,"open":1101,"high":1080,"low":1101,"close":1100,"change":864,"percent_change":514,"volume":1162,"transactions":9,"vwap":1100},"2026-02-13",{"date":1318,"open":1296,"high":1285,"low":1319,"close":1319,"change":1320,"percent_change":92,"volume":1321,"transactions":9,"vwap":1319},"2026-02-12",36.955,-0.275,54600,{"date":1323,"open":1324,"high":1324,"low":1254,"close":1325,"change":247,"percent_change":169,"volume":1326,"transactions":9,"vwap":1325},"2026-02-11",37.36,37.23,40300,{"date":1328,"open":1278,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":870,"volume":1333,"transactions":9,"vwap":1331},"2026-02-10",37.329,37.22,37.24,-0.077,28100,{"date":1335,"open":1087,"high":1336,"low":1087,"close":1336,"change":1337,"percent_change":113,"volume":1338,"transactions":9,"vwap":1336},"2026-02-09",37.317,0.117,29100,{"date":1340,"open":1341,"high":1331,"low":1341,"close":1280,"change":590,"percent_change":172,"volume":1342,"transactions":9,"vwap":1280},"2026-02-06",36.93,56000,{"date":1344,"open":1230,"high":1249,"low":1345,"close":1260,"change":925,"percent_change":1346,"volume":1333,"transactions":9,"vwap":1260},"2026-02-05",36.797,-0.67,{"date":1348,"open":1286,"high":1286,"low":1349,"close":1086,"change":1350,"percent_change":1152,"volume":1351,"transactions":9,"vwap":1086},"2026-02-04",36.966,-0.095,97200,{"date":1353,"open":1354,"high":1354,"low":1088,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-02-03",37.33,37.175,-0.115,-0.31,158200,{"date":1360,"open":1296,"high":1354,"low":1361,"close":1285,"change":514,"percent_change":515,"volume":1362,"transactions":9,"vwap":1285},"2026-02-02",37.141,227300,{"date":1364,"open":1365,"high":1331,"low":1273,"close":1331,"change":1366,"percent_change":522,"volume":1367,"transactions":9,"vwap":1331},"2026-01-30",37.17,0.064,199500,{"date":1369,"open":1330,"high":1330,"low":1094,"close":1370,"change":1371,"percent_change":237,"volume":1372,"transactions":9,"vwap":1370},"2026-01-29",37.176,-0.014,55700,{"date":1374,"open":1286,"high":1286,"low":1292,"close":1296,"change":900,"percent_change":164,"volume":1375,"transactions":9,"vwap":1296},"2026-01-28",14900,{"date":1377,"open":1378,"high":1378,"low":1292,"close":1379,"change":894,"percent_change":266,"volume":1380,"transactions":9,"vwap":1379},"2026-01-27",37.18,37.145,3800,{"date":1382,"open":1080,"high":1383,"low":1080,"close":1292,"change":1020,"percent_change":455,"volume":949,"transactions":9,"vwap":1292},"2026-01-26",37.12,{"date":1385,"open":1086,"high":1383,"low":1256,"close":1386,"change":227,"percent_change":228,"volume":1380,"transactions":9,"vwap":1386},"2026-01-23",37.084999,{"date":1388,"open":1386,"high":1080,"low":1266,"close":1389,"change":1390,"percent_change":515,"volume":1391,"transactions":9,"vwap":1389},"2026-01-22",37.055,0.047,7900,{"date":1393,"open":1297,"high":1256,"low":1093,"close":1394,"change":1395,"percent_change":132,"volume":1396,"transactions":9,"vwap":1394},"2026-01-21",37.0079994,0.218,6600,{"date":1398,"open":1227,"high":1399,"low":1250,"close":1250,"change":257,"percent_change":1400,"volume":973,"transactions":9,"vwap":1250},"2026-01-20",36.958,-0.62,{"date":1402,"open":1088,"high":1266,"low":1082,"close":1088,"change":227,"percent_change":228,"volume":1403,"transactions":9,"vwap":1088},"2026-01-16",35500,{"date":1405,"open":1406,"high":1406,"low":1249,"close":1249,"change":1407,"percent_change":514,"volume":1408,"transactions":9,"vwap":1249},"2026-01-15",37.049999,0.017,1500,{"date":1410,"open":1237,"high":1411,"low":1227,"close":1411,"change":1412,"percent_change":464,"volume":1413,"transactions":9,"vwap":1411},"2026-01-14",36.973,-0.007,14700,{"date":1415,"open":1272,"high":1272,"low":1416,"close":1290,"change":247,"percent_change":169,"volume":1417,"transactions":9,"vwap":1290},"2026-01-13",36.965,26600,{"date":1419,"open":1290,"high":1268,"low":1290,"close":1249,"change":189,"percent_change":227,"volume":1420,"transactions":9,"vwap":1249},"2026-01-12",9600,{"date":1422,"open":1341,"high":1249,"low":1341,"close":1290,"change":486,"percent_change":472,"volume":1021,"transactions":9,"vwap":1290},"2026-01-09",{"date":1424,"open":1093,"high":1341,"low":1101,"close":1425,"change":1020,"percent_change":455,"volume":1132,"transactions":9,"vwap":1425},"2026-01-08",36.92,{"date":1427,"open":1230,"high":1082,"low":1428,"close":1428,"change":464,"percent_change":63,"volume":1429,"transactions":9,"vwap":1428},"2026-01-07",36.895,34700,{"date":1431,"open":1230,"high":1290,"low":1093,"close":1432,"change":900,"percent_change":164,"volume":1433,"transactions":9,"vwap":1432},"2026-01-06",36.915,15100,{"date":1435,"open":1436,"high":1238,"low":1436,"close":1437,"change":1366,"percent_change":522,"volume":1438,"transactions":9,"vwap":1437},"2026-01-05",36.81,36.87,22900,{"date":1440,"open":1436,"high":1436,"low":1229,"close":1441,"change":932,"percent_change":486,"volume":979,"transactions":9,"vwap":1441},"2026-01-02",36.806,{"date":1443,"open":1444,"high":1444,"low":1445,"close":1446,"change":814,"percent_change":238,"volume":1447,"transactions":9,"vwap":1446},"2025-12-31",36.82,36.76,36.785,38300,{"date":1449,"open":1444,"high":1230,"low":1436,"close":1444,"change":864,"percent_change":514,"volume":1450,"transactions":9,"vwap":1444},"2025-12-30",5200,{"date":1452,"open":1229,"high":1437,"low":1229,"close":1201,"change":464,"percent_change":63,"volume":1453,"transactions":9,"vwap":1201},"2025-12-29",1900,{"date":1455,"open":1436,"high":1227,"low":1436,"close":1444,"change":864,"percent_change":514,"volume":1456,"transactions":9,"vwap":1444},"2025-12-26",7500,{"date":1458,"open":1204,"high":1436,"low":1204,"close":1201,"change":993,"percent_change":266,"volume":1459,"transactions":9,"vwap":1201},"2025-12-24",2200,{"date":1461,"open":1221,"high":1201,"low":1462,"close":1463,"change":1464,"percent_change":487,"volume":1465,"transactions":9,"vwap":1463},"2025-12-23",36.72,36.766,0.056,9900,{"date":1467,"open":1468,"high":1229,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2025-12-22",36.67,36.71,0.105,0.29,6400,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1038,"volume":1480,"transactions":9,"vwap":1478},"2025-12-19",36.584,36.61,36.57,36.605,0.155,1400,{"date":1482,"open":1483,"high":1197,"low":1176,"close":1130,"change":1470,"percent_change":1471,"volume":1484,"transactions":9,"vwap":1130},"2025-12-18",36.489,5400,{"date":1486,"open":1487,"high":1196,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2025-12-17",36.485,36.34,36.345,-0.145,-0.4,4100,{"date":1494,"open":1165,"high":1197,"low":1495,"close":1196,"change":501,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1196},"2025-12-16",36.435,-0.12,3600,{"date":1499,"open":1109,"high":1500,"low":1196,"close":1501,"change":814,"percent_change":238,"volume":1502,"transactions":9,"vwap":1501},"2025-12-15",36.56,36.535,5800,{"date":1504,"open":1500,"high":1477,"low":1130,"close":1477,"change":1231,"percent_change":1231,"volume":1505,"transactions":9,"vwap":1477},"2025-12-12",3700,{"date":1507,"open":1116,"high":1508,"low":1116,"close":1477,"change":561,"percent_change":406,"volume":949,"transactions":9,"vwap":1477},"2025-12-11",36.649,{"date":1510,"open":1130,"high":1129,"low":1130,"close":1129,"change":1366,"percent_change":199,"volume":1511,"transactions":9,"vwap":1129},"2025-12-10",7700,{"date":1513,"open":1196,"high":1129,"low":1130,"close":1514,"change":1515,"percent_change":514,"volume":1516,"transactions":9,"vwap":1514},"2025-12-09",36.466,0.019,13100,{"date":1518,"open":1165,"high":1165,"low":1519,"close":1520,"change":986,"percent_change":686,"volume":1521,"transactions":9,"vwap":1520},"2025-12-08",36.434,36.447,2300,{"date":1523,"open":1524,"high":1524,"low":1525,"close":1116,"change":455,"percent_change":439,"volume":1391,"transactions":9,"vwap":1116},"2025-12-05",36.513,36.47,{"date":1527,"open":1176,"high":1176,"low":1528,"close":1176,"change":227,"percent_change":228,"volume":1529,"transactions":9,"vwap":1176},"2025-12-04",36.4,16200,{"date":1531,"open":1128,"high":1532,"low":1128,"close":1189,"change":1533,"percent_change":515,"volume":1021,"transactions":9,"vwap":1189},"2025-12-03",36.436,0.046,{"date":1535,"open":1172,"high":1536,"low":1488,"close":1537,"change":1538,"percent_change":164,"volume":776,"transactions":9,"vwap":1537},"2025-12-02",36.39,36.364,0.044,{"date":1540,"open":1136,"high":1108,"low":1137,"close":1541,"change":169,"percent_change":372,"volume":1542,"transactions":9,"vwap":1541},"2025-12-01",36.32,13300,{"date":1544,"open":1545,"high":1128,"low":1137,"close":1128,"change":1546,"percent_change":199,"volume":918,"transactions":9,"vwap":1128},"2025-11-28",36.348,0.065,{"date":1548,"open":1549,"high":1136,"low":1549,"close":1550,"change":1095,"percent_change":267,"volume":1551,"transactions":9,"vwap":1550},"2025-11-26",36.23,36.285,15600,{"date":1553,"open":1554,"high":1555,"low":1554,"close":1555,"change":1556,"percent_change":1076,"volume":1557,"transactions":9,"vwap":1555},"2025-11-25",35.99,36.202,0.182,15000,{"date":1559,"open":1560,"high":1561,"low":1560,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2025-11-24",35.85,36.041,36.02,0.275,0.77,36500,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2025-11-21",35.55,35.83,35.53,35.745,0.235,0.66,12000,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1502,"transactions":9,"vwap":1580},"2025-11-20",36.049999,36.11,35.5,35.51,-0.297,-0.83,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":877,"transactions":9,"vwap":1588},"2025-11-19",35.81,35.9,35.75,35.807,0.087,0.24,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1496,"percent_change":1597,"volume":1497,"transactions":9,"vwap":1596},"2025-11-18",35.66,35.841,35.645,35.72,-0.33,{"date":1599,"open":1600,"high":1562,"low":1601,"close":1602,"change":1145,"percent_change":108,"volume":1511,"transactions":9,"vwap":1602},"2025-11-17",35.97,35.78,35.84,{"date":1604,"open":1144,"high":1605,"low":1144,"close":1606,"change":227,"percent_change":228,"volume":1607,"transactions":9,"vwap":1606},"2025-11-14",36.067001,35.98,18300,{"date":1609,"open":1578,"high":1610,"low":1611,"close":1611,"change":344,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1611},"2025-11-13",36.145,35.95,-0.66,99900,{"date":1615,"open":1549,"high":1549,"low":1616,"close":1617,"change":1618,"percent_change":237,"volume":1619,"transactions":9,"vwap":1617},"2025-11-12",36.162,36.19,-0.015,4800,{"date":1621,"open":1622,"high":1623,"low":1622,"close":1623,"change":900,"percent_change":164,"volume":1624,"transactions":9,"vwap":1623},"2025-11-11",36.13,36.205,1800,{"date":1626,"open":1578,"high":1627,"low":1628,"close":1629,"change":1590,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1629},"2025-11-10",36.181,36.07,36.16,0.67,5900,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1635,"change":227,"percent_change":228,"volume":1637,"transactions":9,"vwap":1635},"2025-11-07",35.738,35.92,35.725,21900,{"date":1639,"open":1149,"high":1149,"low":1640,"close":1641,"change":380,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1641},"2025-11-06",35.87,35.89,-0.61,4900,{"date":1645,"open":1562,"high":1622,"low":1646,"close":1578,"change":228,"percent_change":721,"volume":1647,"transactions":9,"vwap":1578},"2025-11-05",36.0099983,11800,{"date":1649,"open":1562,"high":1650,"low":1600,"close":1651,"change":238,"percent_change":283,"volume":1652,"transactions":9,"vwap":1651},"2025-11-04",36.064999,36.029999,13600,{"date":1654,"open":1629,"high":1629,"low":1628,"close":1622,"change":486,"percent_change":522,"volume":968,"transactions":9,"vwap":1622},"2025-11-03",{"date":1656,"open":1158,"high":1158,"low":1149,"close":1628,"change":247,"percent_change":169,"volume":1657,"transactions":9,"vwap":1628},"2025-10-31",116800,{"date":1659,"open":1660,"high":1661,"low":1149,"close":1662,"change":712,"percent_change":1160,"volume":1663,"transactions":9,"vwap":1662},"2025-10-30",36.12,36.151,36.080002,9500,{"date":1665,"open":1666,"high":1667,"low":1622,"close":1668,"change":1009,"percent_change":247,"volume":1669,"transactions":9,"vwap":1668},"2025-10-29",36.18,36.21,36.185,2800,{"date":1671,"open":1672,"high":1184,"low":1159,"close":1617,"change":864,"percent_change":486,"volume":1673,"transactions":9,"vwap":1617},"2025-10-28",36.201,15700,{"date":1675,"open":1629,"high":1667,"low":1629,"close":1159,"change":49,"percent_change":407,"volume":1647,"transactions":9,"vwap":1159},"2025-10-27",{"date":1677,"open":1678,"high":1679,"low":1577,"close":1628,"change":164,"percent_change":69,"volume":783,"transactions":9,"vwap":1628},"2025-10-24",36.060001,36.095001,{"date":1681,"open":1635,"high":1554,"low":1635,"close":1611,"change":228,"percent_change":721,"volume":1682,"transactions":9,"vwap":1611},"2025-10-23",2000,{"date":1684,"open":1685,"high":1685,"low":1585,"close":1640,"change":740,"percent_change":686,"volume":1686,"transactions":9,"vwap":1640},"2025-10-22",35.94,21700,{"date":1688,"open":1685,"high":1600,"low":1689,"close":1689,"change":464,"percent_change":740,"volume":1690,"transactions":9,"vwap":1689},"2025-10-21",35.93,11300,{"date":1692,"open":1693,"high":1611,"low":1693,"close":1611,"change":721,"percent_change":834,"volume":1173,"transactions":9,"vwap":1611},"2025-10-20",35.82,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":407,"volume":1511,"transactions":9,"vwap":1699},"2025-10-17",35.62,35.77,35.59,35.73,0.099,{"date":1702,"open":1601,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":283,"volume":1673,"transactions":9,"vwap":1705},"2025-10-16",35.818,35.56,35.631,-0.099,{"date":1708,"open":1601,"high":1709,"low":1710,"close":1699,"change":514,"percent_change":619,"volume":820,"transactions":9,"vwap":1699},"2025-10-15",35.875,35.64,{"date":1712,"open":1704,"high":1601,"low":1713,"close":1714,"change":169,"percent_change":372,"volume":1715,"transactions":9,"vwap":1714},"2025-10-14",35.48,35.68,14400,{"date":1717,"open":1718,"high":1587,"low":1595,"close":1719,"change":407,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1719},"2025-10-13",35.675,35.71,0.79,37000,{"date":1723,"open":1586,"high":1724,"low":22,"close":22,"change":1725,"percent_change":62,"volume":1502,"transactions":9,"vwap":22},"2025-10-10",35.943,-0.468,{"date":1727,"open":1728,"high":1635,"low":1693,"close":1729,"change":1124,"percent_change":247,"volume":1730,"transactions":9,"vwap":1729},"2025-10-09",35.862,35.898,10200,{"date":1732,"open":1640,"high":1635,"low":1640,"close":1586,"change":228,"percent_change":721,"volume":1663,"transactions":9,"vwap":1586},"2025-10-08",{"date":1734,"open":1641,"high":1641,"low":1585,"close":1693,"change":256,"percent_change":925,"volume":1456,"transactions":9,"vwap":1693},"2025-10-07",{"date":1736,"open":1151,"high":1737,"low":1144,"close":1151,"change":266,"percent_change":961,"volume":1738,"transactions":9,"vwap":1151},"2025-10-06",35.923,32900,{"date":1740,"open":1144,"high":1151,"low":1601,"close":1693,"change":1231,"percent_change":1231,"volume":1741,"transactions":9,"vwap":1693},"2025-10-03",89700,{"date":1743,"open":1602,"high":1586,"low":1744,"close":1693,"change":464,"percent_change":740,"volume":1745,"transactions":9,"vwap":1693},"2025-10-02",35.8,15300,{"date":1747,"open":1699,"high":1640,"low":1699,"close":1602,"change":514,"percent_change":619,"volume":1748,"transactions":9,"vwap":1602},"2025-10-01",25800,{"date":1750,"open":1636,"high":1744,"low":1719,"close":1751,"change":864,"percent_change":486,"volume":1752,"transactions":9,"vwap":1751},"2025-09-30",35.79,93400,{"date":1754,"open":1755,"high":1601,"low":1719,"close":1697,"change":266,"percent_change":961,"volume":1756,"transactions":9,"vwap":1697},"2025-09-29",35.76,23300,{"date":1758,"open":1714,"high":1759,"low":1760,"close":1714,"change":266,"percent_change":961,"volume":1761,"transactions":9,"vwap":1714},"2025-09-26",35.708,35.61,24700,{"date":1763,"open":1764,"high":1765,"low":1570,"close":1698,"change":740,"percent_change":686,"volume":1766,"transactions":9,"vwap":1698},"2025-09-25",35.6,35.67,21800,{"date":1768,"open":1769,"high":1769,"low":1760,"close":1770,"change":247,"percent_change":169,"volume":937,"transactions":9,"vwap":1770},"2025-09-24",35.684,35.65,{"date":1772,"open":1773,"high":1587,"low":1770,"close":1593,"change":256,"percent_change":925,"volume":835,"transactions":9,"vwap":1593},"2025-09-23",35.74,{"date":1775,"open":1714,"high":1776,"low":1714,"close":1587,"change":455,"percent_change":546,"volume":1777,"transactions":9,"vwap":1587},"2025-09-22",35.763,24200,{"date":1779,"open":1765,"high":1719,"low":1780,"close":1714,"change":900,"percent_change":515,"volume":1781,"transactions":9,"vwap":1714},"2025-09-19",35.647,30800,{"date":1783,"open":1784,"high":1699,"low":1785,"close":1786,"change":1546,"percent_change":199,"volume":1787,"transactions":9,"vwap":1786},"2025-09-18",35.611,35.58,35.635,29800,{"date":1789,"open":1704,"high":1790,"low":1791,"close":1792,"change":1231,"percent_change":1231,"volume":1529,"transactions":9,"vwap":1792},"2025-09-17",35.615,35.483,35.57,{"date":1794,"open":1714,"high":1714,"low":1792,"close":1792,"change":1231,"percent_change":1231,"volume":1795,"transactions":9,"vwap":1792},"2025-09-16",29300,{"date":1797,"open":1760,"high":1786,"low":1792,"close":1792,"change":561,"percent_change":406,"volume":1798,"transactions":9,"vwap":1792},"2025-09-15",12800,{"date":1800,"open":1801,"high":1802,"low":1570,"close":1570,"change":1231,"percent_change":1231,"volume":1803,"transactions":9,"vwap":1570},"2025-09-12",35.54,35.591,1700400,{"date":1805,"open":1713,"high":1696,"low":1713,"close":1570,"change":164,"percent_change":399,"volume":1806,"transactions":9,"vwap":1570},"2025-09-11",20700,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1809,"change":561,"percent_change":406,"volume":1812,"transactions":9,"vwap":1809},"2025-09-10",35.41,35.485,35.38,22200,{"date":1814,"open":1815,"high":1809,"low":1816,"close":1817,"change":514,"percent_change":619,"volume":1818,"transactions":9,"vwap":1817},"2025-09-09",35.33,35.294,35.37,16300,{"date":1820,"open":1821,"high":1817,"low":1822,"close":1823,"change":228,"percent_change":267,"volume":1745,"transactions":9,"vwap":1823},"2025-09-08",35.31,35.29,35.32,{"date":1825,"open":1826,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":363,"volume":1830,"transactions":9,"vwap":1828},"2025-09-05",35.405,35.2,35.24,-0.106,43800,{"date":1832,"open":1833,"high":1834,"low":1833,"close":1834,"change":1835,"percent_change":132,"volume":1836,"transactions":9,"vwap":1834},"2025-09-04",35.21,35.346,0.206,31200,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":266,"percent_change":210,"volume":1843,"transactions":9,"vwap":1842},"2025-09-03",35.11,35.173,35.055,35.14,145300,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":1851,"volume":1372,"transactions":9,"vwap":1849},"2025-09-02",34.95,35.060001,34.92,35.049999,-0.131,-0.37,{"date":1853,"open":1842,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":19,"volume":1858,"transactions":9,"vwap":1856},"2025-08-29",35.23,35.13,35.181,-0.069,16800,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":189,"percent_change":227,"volume":1865,"transactions":9,"vwap":1864},"2025-08-28",35.19,35.3,35.18,35.25,8200,{"date":1867,"open":1868,"high":1869,"low":1868,"close":1828,"change":486,"percent_change":522,"volume":1870,"transactions":9,"vwap":1828},"2025-08-27",35.15,35.27,35300,{"date":1872,"open":1873,"high":1833,"low":1873,"close":1863,"change":228,"percent_change":267,"volume":734,"transactions":9,"vwap":1863},"2025-08-26",35.080002,{"date":1875,"open":1842,"high":1876,"low":1877,"close":1878,"change":63,"percent_change":1145,"volume":1879,"transactions":9,"vwap":1878},"2025-08-25",35.22,35.09,35.099998,21400,{"date":1881,"open":1842,"high":1882,"low":1842,"close":1868,"change":1883,"percent_change":601,"volume":1884,"transactions":9,"vwap":1868},"2025-08-22",35.231,0.248,19100,{"date":1886,"open":1887,"high":621,"low":1888,"close":1889,"change":1890,"percent_change":142,"volume":1891,"transactions":9,"vwap":1889},"2025-08-21",34.87,34.86,34.902,-0.068,76500,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":237,"percent_change":502,"volume":1898,"transactions":9,"vwap":1897},"2025-08-20",34.881,35.02,34.831,34.97,72900,{"date":1900,"open":1878,"high":1842,"low":1901,"close":1902,"change":238,"percent_change":283,"volume":827,"transactions":9,"vwap":1902},"2025-08-19",34.96,35.0099983,{"date":1904,"open":1873,"high":1905,"low":1906,"close":1839,"change":1907,"percent_change":-6,"volume":973,"transactions":9,"vwap":1839},"2025-08-18",35.17,35.07,-0.001,{"date":1909,"open":1839,"high":1842,"low":1906,"close":1910,"change":1857,"percent_change":19,"volume":1911,"transactions":9,"vwap":1910},"2025-08-15",35.111,14200,{"date":1913,"open":1877,"high":1914,"low":1906,"close":1863,"change":514,"percent_change":619,"volume":1915,"transactions":9,"vwap":1863},"2025-08-14",35.186,6100,{"date":1917,"open":1855,"high":1918,"low":1906,"close":1855,"change":455,"percent_change":546,"volume":1919,"transactions":9,"vwap":1855},"2025-08-13",35.255,42100,{"date":1921,"open":1922,"high":1923,"low":1922,"close":1847,"change":916,"percent_change":1076,"volume":1924,"transactions":9,"vwap":1847},"2025-08-12",34.91,35.129,31600,{"date":1926,"open":621,"high":621,"low":1887,"close":1927,"change":1928,"percent_change":189,"volume":1516,"transactions":9,"vwap":1927},"2025-08-11",34.883,0.003,{"date":1930,"open":1931,"high":1846,"low":1931,"close":1932,"change":960,"percent_change":763,"volume":1933,"transactions":9,"vwap":1932},"2025-08-08",34.84,34.88,26500,{"date":1935,"open":1936,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":561,"volume":1940,"transactions":9,"vwap":1938},"2025-08-07",34.8,34.69,34.785,0.015,4000,{"date":1942,"open":1937,"high":1888,"low":1943,"close":1944,"change":619,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1944},"2025-08-06",34.64,34.77,0.4,20800,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":1953,"percent_change":1954,"volume":941,"transactions":9,"vwap":1952},"2025-08-05",34.74,34.75,34.62,34.63,-0.124,-0.36,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1958,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1958},"2025-08-04",34.72,34.754,34.67,0.294,0.85,19300,{"date":1964,"open":1965,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2025-08-01",34.58,34.37,34.46,-0.293,-0.84,76400,{"date":1972,"open":1848,"high":1897,"low":1950,"close":1973,"change":966,"percent_change":1261,"volume":871,"transactions":9,"vwap":1973},"2025-07-31",34.753,{"date":1975,"open":1976,"high":1977,"low":1957,"close":1978,"change":1979,"percent_change":372,"volume":1980,"transactions":9,"vwap":1978},"2025-07-30",34.82,34.93,34.814,-0.027,4400,{"date":1982,"open":1983,"high":1983,"low":1976,"close":1984,"change":1985,"percent_change":237,"volume":1940,"transactions":9,"vwap":1984},"2025-07-29",34.897,34.841,-0.013,{"date":1987,"open":1888,"high":1887,"low":1976,"close":1988,"change":1371,"percent_change":237,"volume":1766,"transactions":9,"vwap":1988},"2025-07-28",34.854,{"date":1990,"open":1976,"high":1922,"low":1936,"close":1991,"change":1992,"percent_change":487,"volume":1795,"transactions":9,"vwap":1991},"2025-07-25",34.868,0.052,{"date":1994,"open":1995,"high":1887,"low":1996,"close":1997,"change":1998,"percent_change":487,"volume":776,"transactions":9,"vwap":1997},"2025-07-24",34.78,34.771,34.816,0.053,{"date":2000,"open":2001,"high":1995,"low":1943,"close":2002,"change":164,"percent_change":581,"volume":1497,"transactions":9,"vwap":2002},"2025-07-23",34.65,34.763,{"date":2004,"open":2005,"high":2006,"low":2005,"close":2007,"change":932,"percent_change":486,"volume":1192,"transactions":9,"vwap":2007},"2025-07-22",34.55,34.66,34.643,{"date":2009,"open":1951,"high":2010,"low":2011,"close":2012,"change":894,"percent_change":49,"volume":2013,"transactions":9,"vwap":2012},"2025-07-21",34.7,34.61,34.622,5300,{"date":2015,"open":2016,"high":2006,"low":2017,"close":2018,"change":1407,"percent_change":514,"volume":2019,"transactions":9,"vwap":2018},"2025-07-18",34.6,34.54,34.587,52200,{"date":2021,"open":1967,"high":2022,"low":1967,"close":2023,"change":406,"percent_change":728,"volume":2024,"transactions":9,"vwap":2023},"2025-07-17",34.68,34.57,66900,{"date":2026,"open":2027,"high":2028,"low":2029,"close":1967,"change":486,"percent_change":522,"volume":2030,"transactions":9,"vwap":1967},"2025-07-16",34.44,34.48,34.349,17000,{"date":2032,"open":2033,"high":2017,"low":2034,"close":2034,"change":238,"percent_change":1160,"volume":1690,"transactions":9,"vwap":2034},"2025-07-15",34.49,34.4,{"date":2036,"open":2037,"high":2037,"low":2034,"close":2037,"change":228,"percent_change":267,"volume":2038,"transactions":9,"vwap":2037},"2025-07-14",34.5,34600,{"date":2040,"open":2034,"high":2041,"low":2034,"close":2042,"change":327,"percent_change":380,"volume":1456,"transactions":9,"vwap":2042},"2025-07-11",34.478,34.42,{"date":2044,"open":2045,"high":2017,"low":2042,"close":2046,"change":1546,"percent_change":439,"volume":2047,"transactions":9,"vwap":2046},"2025-07-10",34.43,34.495,22400,{"date":2049,"open":2050,"high":2028,"low":2051,"close":2045,"change":438,"percent_change":721,"volume":2052,"transactions":9,"vwap":2045},"2025-07-09",34.39,34.36,11500,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":894,"percent_change":49,"volume":1465,"transactions":9,"vwap":2058},"2025-07-08",34.34,34.38,34.32,34.355,{"date":2060,"open":1966,"high":2061,"low":2062,"close":2057,"change":390,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2057},"2025-07-07",34.447,34.28,-0.44,143500,{"date":2066,"open":2067,"high":2033,"low":2067,"close":2068,"change":406,"percent_change":728,"volume":2069,"transactions":9,"vwap":2068},"2025-07-03",34.35,34.47,101600,{"date":2071,"open":2072,"high":2073,"low":2072,"close":2051,"change":49,"percent_change":1471,"volume":1631,"transactions":9,"vwap":2051},"2025-07-02",34.25,34.395,{"date":2075,"open":2076,"high":2077,"low":2076,"close":2078,"change":2079,"percent_change":390,"volume":1911,"transactions":9,"vwap":2078},"2025-07-01",34.21,34.31,34.26,-0.051,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2083,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2083},"2025-06-30",34.24,34.311,34.191,0.131,0.38,36600,{"date":2089,"open":2076,"high":2082,"low":2090,"close":2091,"change":864,"percent_change":486,"volume":2092,"transactions":9,"vwap":2091},"2025-06-27",34.09,34.18,24300,{"date":2094,"open":2095,"high":2096,"low":2095,"close":2097,"change":515,"percent_change":2086,"volume":1607,"transactions":9,"vwap":2097},"2025-06-26",34.029999,34.17,34.16,{"date":2099,"open":2100,"high":2028,"low":2101,"close":2095,"change":266,"percent_change":763,"volume":2102,"transactions":9,"vwap":2095},"2025-06-25",34.0099983,33.921,18900,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2105,"change":1179,"percent_change":834,"volume":1686,"transactions":9,"vwap":2105},"2025-06-24",33.94,34.040001,33.866,{"date":2109,"open":2110,"high":2111,"low":2110,"close":2112,"change":2113,"percent_change":298,"volume":1112,"transactions":9,"vwap":2112},"2025-06-23",33.57,33.77,33.73,0.166,{"date":2115,"open":2116,"high":2116,"low":2117,"close":2118,"change":2119,"percent_change":464,"volume":949,"transactions":9,"vwap":2118},"2025-06-20",33.7,33.54,33.564,-0.006,{"date":2121,"open":2122,"high":2123,"low":2122,"close":2110,"change":247,"percent_change":169,"volume":2124,"transactions":9,"vwap":2110},"2025-06-18",33.56,33.749,8300,{"date":2126,"open":2127,"high":2112,"low":2128,"close":2129,"change":2130,"percent_change":1262,"volume":2131,"transactions":9,"vwap":2129},"2025-06-17",33.719,33.55,33.58,-0.163,13500,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":297,"percent_change":1180,"volume":1980,"transactions":9,"vwap":2137},"2025-06-16",33.76,33.81,33.69,33.743,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2128,"change":283,"percent_change":1582,"volume":2143,"transactions":9,"vwap":2128},"2025-06-13",33.6,33.72,33.52,12600,{"date":2145,"open":2146,"high":2147,"low":2136,"close":2148,"change":522,"percent_change":1076,"volume":1090,"transactions":9,"vwap":2148},"2025-06-12",33.71,33.85,33.83,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":2155,"percent_change":870,"volume":1730,"transactions":9,"vwap":2154},"2025-06-11",33.75,33.797,33.63,33.66,-0.071,{"date":2157,"open":2146,"high":2158,"low":2154,"close":2159,"change":2160,"percent_change":266,"volume":2161,"transactions":9,"vwap":2159},"2025-06-10",33.78,33.731,0.031,10400,{"date":2163,"open":2164,"high":2112,"low":2165,"close":2116,"change":266,"percent_change":763,"volume":2166,"transactions":9,"vwap":2116},"2025-06-09",33.68,33.61,34900,{"date":2168,"open":2169,"high":2116,"low":2165,"close":2165,"change":486,"percent_change":199,"volume":1858,"transactions":9,"vwap":2165},"2025-06-06",33.64,{"date":2171,"open":2128,"high":2154,"low":2172,"close":2128,"change":740,"percent_change":1261,"volume":2173,"transactions":9,"vwap":2128},"2025-06-05",33.44,46000,{"date":2175,"open":2117,"high":2153,"low":2176,"close":2165,"change":864,"percent_change":486,"volume":1962,"transactions":9,"vwap":2165},"2025-06-04",33.53,{"date":2178,"open":2179,"high":2140,"low":2179,"close":2180,"change":164,"percent_change":662,"volume":2181,"transactions":9,"vwap":2180},"2025-06-03",33.39,33.59,40200,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":486,"percent_change":199,"volume":2188,"transactions":9,"vwap":2187},"2025-06-02",33.35,33.48,33.24,33.47,46900,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2192,"change":169,"percent_change":256,"volume":1637,"transactions":9,"vwap":2192},"2025-05-30",33.3,33.41,33.21,{"date":2195,"open":2196,"high":2196,"low":2197,"close":2172,"change":406,"percent_change":69,"volume":820,"transactions":9,"vwap":2172},"2025-05-29",33.5,33.25,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":247,"percent_change":169,"volume":776,"transactions":9,"vwap":2203},"2025-05-28",33.297,33.369,33.29,33.33,{"date":2205,"open":2206,"high":2192,"low":2206,"close":2207,"change":1471,"percent_change":2208,"volume":1192,"transactions":9,"vwap":2207},"2025-05-27",33.215,33.34,0.88,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":237,"percent_change":1496,"volume":1198,"transactions":9,"vwap":2214},"2025-05-23",33.040001,33.13,32.99,33.049999,{"date":2216,"open":2217,"high":2203,"low":2218,"close":2218,"change":237,"percent_change":1496,"volume":2219,"transactions":9,"vwap":2218},"2025-05-22",33.22,33.09,38600,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2212,"change":713,"percent_change":2225,"volume":1447,"transactions":9,"vwap":2212},"2025-05-21",33.28,33.42,33.099998,-0.81,{"date":2227,"open":2228,"high":2229,"low":2203,"close":2230,"change":531,"percent_change":870,"volume":2231,"transactions":9,"vwap":2230},"2025-05-20",33.38,33.49,33.4,118200,{"date":2233,"open":2234,"high":2142,"low":2234,"close":2187,"change":63,"percent_change":390,"volume":2235,"transactions":9,"vwap":2187},"2025-05-19",33.265,14600,{"date":2237,"open":2192,"high":2142,"low":2238,"close":2142,"change":266,"percent_change":763,"volume":2239,"transactions":9,"vwap":2142},"2025-05-16",33.356,23200,{"date":2241,"open":2197,"high":2242,"low":2243,"close":2242,"change":515,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2242},"2025-05-15",33.43,33.205,0.39,39500,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2191,"change":247,"percent_change":169,"volume":2251,"transactions":9,"vwap":2191},"2025-05-14",33.26,33.32,33.193,29600,{"date":2253,"open":2254,"high":2249,"low":2255,"close":2256,"change":1590,"percent_change":147,"volume":2257,"transactions":9,"vwap":2256},"2025-05-13",33.15,33.123,33.31,30600,{"date":2259,"open":2211,"high":2260,"low":2261,"close":2262,"change":1038,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2262},"2025-05-12",33.18,32.95,33.07,1.32,84200,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":237,"percent_change":1496,"volume":2271,"transactions":9,"vwap":2270},"2025-05-09",32.63,32.71,32.58,32.64,104500,{"date":2273,"open":2267,"high":2274,"low":2269,"close":2275,"change":49,"percent_change":113,"volume":2276,"transactions":9,"vwap":2275},"2025-05-08",32.808,32.68,65500,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2269,"change":228,"percent_change":961,"volume":1652,"transactions":9,"vwap":2269},"2025-05-07",32.499,32.61,32.39,{"date":2283,"open":2284,"high":2269,"low":2285,"close":2286,"change":1274,"percent_change":1491,"volume":2287,"transactions":9,"vwap":2286},"2025-05-06",32.455,32.44,32.5,26800,{"date":2289,"open":2270,"high":2290,"low":2291,"close":2267,"change":1350,"percent_change":1160,"volume":1213,"transactions":9,"vwap":2267},"2025-05-05",32.7,32.54,{"date":2293,"open":2294,"high":2295,"low":2294,"close":2296,"change":2297,"percent_change":2298,"volume":2219,"transactions":9,"vwap":2296},"2025-05-02",32.66,32.76,32.725,0.245,0.75,{"date":2300,"open":2301,"high":2270,"low":2302,"close":2303,"change":266,"percent_change":407,"volume":2304,"transactions":9,"vwap":2303},"2025-05-01",32.53,32.47,32.48,21500,{"date":2306,"open":175,"high":2281,"low":175,"close":2281,"change":227,"percent_change":266,"volume":2307,"transactions":9,"vwap":2281},"2025-04-30",39800,{"date":2309,"open":2310,"high":2268,"low":2311,"close":2312,"change":406,"percent_change":399,"volume":1787,"transactions":9,"vwap":2312},"2025-04-29",32.24,32.185,32.36,{"date":179,"open":2314,"high":2315,"low":2316,"close":2314,"change":1231,"percent_change":1231,"volume":2317,"transactions":9,"vwap":2314},32.25,32.33,32.099998,14000]