[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-USEP":3,"homepage-market-summary":25,"stock-historical-USEP":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"USEP","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 - September","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},42.4256,42.46,42.32,42.4534,-0.0278,-0.07,7791.9011,42.56,38.064999,29023.622886533863,97,1785,{"status":26,"indices":27,"watchlist":71,"sectors":93,"benchmarks":148},"success",[28,36,43,50,57,64],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":34,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":34,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":11,"sparkline":70,"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",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":34,"sparkline":78,"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":34,"sparkline":92,"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",[94,99,104,109,114,119,124,128,133,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":34},"Technology","XLK",-1.79,197.78,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.89,54.23,{"name":105,"etf":106,"change":107,"price":108,"is_up":34},"Healthcare","XLV",-0.39,168.16,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",2.97,65.24,{"name":125,"etf":126,"change":68,"price":127,"is_up":11},"Industrials","XLI",168.4,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Materials","XLB",0.59,49.27,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":139,"etf":140,"change":141,"price":142,"is_up":34},"Utilities","XLU",-0.19,41.07,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Comm Services","XLC",0.73,112.07,[149,154,159,164],{"ticker":150,"name":151,"price":152,"change":153,"is_up":34},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":155,"name":156,"price":157,"change":158,"is_up":34},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":160,"name":161,"price":162,"change":163,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":165,"name":166,"price":167,"change":168,"is_up":34},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":179},365,1,1000,{"period_high":20,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":13,"start_date":178,"end_date":5},33.995,31202,11388629.34452,24.11,"2025-04-28",[180,182,191,200,209,220,230,240,248,259,269,279,288,296,304,312,320,331,341,351,361,372,381,389,396,406,412,418,426,434,442,446,453,463,471,479,485,493,499,503,507,512,519,526,534,541,549,556,565,574,584,591,599,608,617,628,637,645,654,662,670,677,684,689,695,703,708,714,720,727,733,740,748,754,762,768,773,779,785,792,799,804,811,818,824,829,833,839,847,851,857,862,867,874,878,884,890,895,900,906,911,918,926,932,937,944,950,957,964,972,980,986,990,996,1004,1009,1016,1023,1031,1036,1041,1046,1051,1058,1064,1071,1078,1085,1093,1100,1105,1110,1115,1123,1128,1136,1141,1146,1152,1159,1165,1170,1176,1180,1186,1192,1196,1203,1209,1216,1224,1232,1238,1243,1250,1255,1262,1266,1272,1280,1284,1288,1292,1296,1300,1306,1311,1316,1322,1328,1337,1341,1345,1349,1353,1356,1360,1365,1370,1374,1377,1381,1387,1391,1394,1396,1398,1402,1407,1409,1411,1415,1421,1425,1430,1437,1443,1446,1450,1455,1459,1466,1473,1481,1487,1493,1501,1504,1509,1512,1517,1522,1526,1530,1535,1538,1542,1545,1550,1557,1566,1570,1575,1581,1587,1592,1600,1604,1611,1620,1625,1631,1634,1640,1645,1650,1655,1657,1660,1663,1667,1670,1675,1680,1685,1690,1696,1702,1708,1712,1718,1722,1725,1728,1734,1739,1742,1744,1748,1753,1758,1765,1768,1771,1776,1781,1786,1790,1796,1800,1806,1809,1814,1820,1825,1832,1840,1847,1856,1862,1866,1869,1875,1879,1885,1892,1898,1904,1907,1911,1916,1921,1927,1934,1939,1944,1949,1957,1963,1971,1976,1981,1986,1992,1996,2000,2008,2015,2022,2026,2032,2039,2046,2049,2054,2058,2064,2070,2076,2082,2088,2095,2101,2106,2113,2118,2124,2131,2137,2141,2148,2154,2160,2166,2172,2177,2182,2190,2198,2202,2208,2213,2220,2227,2231,2238,2244,2250,2257,2263,2268,2274,2280,2286,2295,2301,2306,2311,2316,2323,2327,2332,2338,2343,2348],{"date":5,"open":14,"high":14,"low":15,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":47,"vwap":181},42.3915,{"date":183,"open":184,"high":185,"low":186,"close":16,"change":187,"percent_change":168,"volume":188,"transactions":189,"vwap":190},"2026-10-07",42.39,42.49,42.355,-0.0126,10763.0356,131,42.4315,{"date":192,"open":193,"high":20,"low":194,"close":195,"change":196,"percent_change":68,"volume":197,"transactions":198,"vwap":199},"2026-10-06",42.5199,42.43,42.466,0.141,34540.0056,100,42.4943,{"date":201,"open":202,"high":203,"low":202,"close":204,"change":205,"percent_change":112,"volume":206,"transactions":207,"vwap":208},"2026-10-05",42.08,42.3991,42.325,0.1302,17688.0684,77,42.3441,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-02",42.221,42.26,42.14,42.1948,0.1668,0.4,16924.0684,143,42.2078,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":-6,"volume":227,"transactions":228,"vwap":229},"2026-10-01",42.0799,42.0999,41.88,42.028,-0.002,22121.0684,105,42.0108,{"date":231,"open":232,"high":233,"low":234,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-30",42.1027,42.2,42.03,0.01,0.02,41019.8109,298,42.1572,{"date":241,"open":234,"high":242,"low":243,"close":244,"change":168,"percent_change":18,"volume":245,"transactions":246,"vwap":247},"2026-09-29",42.069,41.98,42.02,16270.33,111,42.037,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-28",42.0692,42.16,42.01,42.05,-0.18,-0.43,78677.0277,243,42.0784,{"date":260,"open":261,"high":212,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-25",42.15,42.09,42.23,0.11,0.26,193911.3693,428,42.1692,{"date":270,"open":271,"high":251,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-24",42.0599,41.97,42.12,-0.01,-0.02,41929.9021,238,42.1049,{"date":280,"open":184,"high":184,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-23",42.0994,42.13,-0.16,-0.38,70959.8529,441,42.142,{"date":289,"open":290,"high":15,"low":291,"close":292,"change":235,"percent_change":236,"volume":293,"transactions":294,"vwap":295},"2026-09-22",42.24,42.22,42.29,101986.099,284,42.28,{"date":297,"open":253,"high":298,"low":253,"close":295,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-21",42.31,0.32,0.76,1288960.45,208,42.2972,{"date":305,"open":306,"high":243,"low":307,"close":308,"change":235,"percent_change":236,"volume":309,"transactions":310,"vwap":311},"2026-09-18",41.95,41.8572,41.96,107658.3613,803,41.9109,{"date":313,"open":243,"high":243,"low":314,"close":306,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-17",41.87,0.29,0.7,104851.3613,465,41.9281,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-16",41.795,41.89,41.53,41.66,-0.13,-0.31,90686.75054,340,41.8078,{"date":332,"open":333,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-15",41.86,41.745,41.79,-0.11,-0.26,30659.881987,220,41.7835,{"date":342,"open":343,"high":272,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-14",41.84,41.785,41.9,-0.09,-0.21,80290.4261,417,41.923,{"date":352,"open":353,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-11",42.06,41.9347,41.99,0.2098,0.5,45781.2456,144,42.0011,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-10",41.83,41.85,41.75,41.7802,-0.1398,-0.33,60102.3042,297,41.8054,{"date":373,"open":243,"high":374,"low":323,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-09",41.9899,41.92,-0.12,-0.29,82490.4354,331,41.9497,{"date":382,"open":383,"high":384,"low":252,"close":385,"change":326,"percent_change":327,"volume":386,"transactions":387,"vwap":388},"2026-09-08",42.095,42.1488,42.04,53292.047004,257,42.0673,{"date":390,"open":212,"high":212,"low":391,"close":392,"change":275,"percent_change":62,"volume":393,"transactions":394,"vwap":395},"2026-09-04",42.1001,42.17,61530.6411,211,42.1699,{"date":397,"open":273,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-03",42.25,42.0613,42.19,0.18,0.43,82407.906027,338,42.1864,{"date":407,"open":306,"high":385,"low":408,"close":252,"change":264,"percent_change":265,"volume":409,"transactions":410,"vwap":411},"2026-09-02",41.8671,270731.1377,434,42.0063,{"date":413,"open":308,"high":234,"low":343,"close":345,"change":414,"percent_change":368,"volume":415,"transactions":416,"vwap":417},"2026-09-01",-0.14,278907.759643,1045,41.9244,{"date":419,"open":385,"high":353,"low":420,"close":385,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-31",42,0.0146,0.03,96776,549,42.0398,{"date":427,"open":234,"high":271,"low":428,"close":429,"change":430,"percent_change":274,"volume":431,"transactions":432,"vwap":433},"2026-08-28",42.015,42.0254,-0.0045,13524.976219,118,42.0355,{"date":435,"open":355,"high":436,"low":355,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-27",42.0299,0.0799,0.19,13909,89,42.0091,{"date":443,"open":353,"high":353,"low":306,"close":306,"change":275,"percent_change":62,"volume":444,"transactions":420,"vwap":445},"2026-08-26",18594,42.0304,{"date":447,"open":355,"high":355,"low":272,"close":272,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-25",-0.015,-0.04,1063,36,41.9731,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":274,"volume":460,"transactions":461,"vwap":462},"2026-08-24",41.975,42.0123,41.93,41.985,-0.005,3832.5,49,41.9904,{"date":464,"open":465,"high":355,"low":466,"close":355,"change":467,"percent_change":468,"volume":469,"transactions":461,"vwap":470},"2026-08-21",41.958,41.91,0.065,0.16,3828,41.9375,{"date":472,"open":345,"high":473,"low":345,"close":474,"change":475,"percent_change":235,"volume":476,"transactions":477,"vwap":478},"2026-08-20",41.9599,41.925,0.005,5305.086,55,41.9248,{"date":480,"open":345,"high":481,"low":345,"close":375,"change":275,"percent_change":62,"volume":482,"transactions":483,"vwap":484},"2026-08-19",41.94,4623,29,41.9309,{"date":486,"open":487,"high":488,"low":487,"close":481,"change":236,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-18",41.8,41.9799,0.05,5197,28,41.9505,{"date":494,"open":495,"high":495,"low":375,"close":375,"change":235,"percent_change":236,"volume":496,"transactions":497,"vwap":498},"2026-08-17",41.965,7665,62,41.9351,{"date":500,"open":323,"high":420,"low":323,"close":466,"change":235,"percent_change":236,"volume":501,"transactions":483,"vwap":502},"2026-08-14",6641.831,41.918,{"date":504,"open":345,"high":306,"low":345,"close":345,"change":235,"percent_change":236,"volume":505,"transactions":506,"vwap":474},"2026-08-13",6255,48,{"date":508,"open":323,"high":481,"low":323,"close":323,"change":235,"percent_change":236,"volume":509,"transactions":510,"vwap":511},"2026-08-12",5146,27,41.9217,{"date":513,"open":514,"high":375,"low":514,"close":224,"change":422,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-11",41.77,0.07,4512,37,41.8891,{"date":520,"open":333,"high":466,"low":364,"close":364,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-10",-0.035,-0.08,20051,126,41.8732,{"date":527,"open":364,"high":528,"low":364,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-07",41.885,0.035,0.08,433.5,11,41.856,{"date":535,"open":335,"high":323,"low":335,"close":364,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-06",0.0005,0,39901,296,41.8393,{"date":542,"open":335,"high":543,"low":335,"close":544,"change":545,"percent_change":515,"volume":546,"transactions":547,"vwap":548},"2026-08-05",41.8899,41.8495,0.0295,14041.848,68,41.8372,{"date":550,"open":487,"high":343,"low":487,"close":551,"change":552,"percent_change":235,"volume":553,"transactions":554,"vwap":555},"2026-08-04",41.82,0.0059,2407,16,41.8193,{"date":557,"open":558,"high":559,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-03",41.72,41.8141,0.0942,0.23,25118,38,41.7862,{"date":566,"open":567,"high":558,"low":568,"close":569,"change":570,"percent_change":265,"volume":571,"transactions":572,"vwap":573},"2026-07-31",41.58,41.564,41.7199,0.1079,82942.689,280,41.6072,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":357,"volume":581,"transactions":582,"vwap":583},"2026-07-30",41.57,41.63,41.5699,41.612,0.2056,810,24,41.5776,{"date":585,"open":586,"high":586,"low":587,"close":587,"change":588,"percent_change":107,"volume":589,"transactions":582,"vwap":590},"2026-07-29",41.52,41.4064,-0.1636,788,41.4877,{"date":592,"open":593,"high":576,"low":593,"close":576,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-28",41.45,0.09,0.22,1240,19,41.538,{"date":600,"open":601,"high":602,"low":601,"close":603,"change":604,"percent_change":168,"volume":605,"transactions":606,"vwap":607},"2026-07-27",41.47,41.5169,41.48,-0.0109,4034.333,30,41.4833,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":468,"volume":615,"transactions":451,"vwap":616},"2026-07-24",41.49,41.54,41.475,41.4909,0.0668,4083,41.5185,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-23",41.46,41.4901,41.4,41.4241,-0.1657,-0.4,17708,150,41.4197,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":235,"volume":635,"transactions":510,"vwap":636},"2026-07-22",41.575,41.6,41.55,41.5898,0.0048,3886,41.5812,{"date":638,"open":603,"high":639,"low":603,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-21",41.585,0.1057,0.25,485,15,41.5085,{"date":646,"open":647,"high":648,"low":649,"close":649,"change":650,"percent_change":537,"volume":651,"transactions":652,"vwap":653},"2026-07-20",41.5,41.51,41.4793,0.0017,1579,23,41.5097,{"date":655,"open":601,"high":656,"low":657,"close":656,"change":658,"percent_change":326,"volume":659,"transactions":660,"vwap":661},"2026-07-17",41.4776,41.44,-0.0524,29892,108,41.4431,{"date":663,"open":664,"high":665,"low":324,"close":324,"change":666,"percent_change":326,"volume":667,"transactions":668,"vwap":669},"2026-07-16",41.551,41.555,-0.0548,1334,20,41.5535,{"date":671,"open":567,"high":672,"low":673,"close":672,"change":674,"percent_change":163,"volume":675,"transactions":420,"vwap":676},"2026-07-15",41.5848,41.5236,0.0498,5493,41.557,{"date":678,"open":611,"high":632,"low":648,"close":679,"change":680,"percent_change":530,"volume":681,"transactions":682,"vwap":683},"2026-07-14",41.535,0.0352,5825.334,47,41.5275,{"date":685,"open":611,"high":611,"low":610,"close":686,"change":687,"percent_change":254,"volume":688,"transactions":491,"vwap":673},"2026-07-13",41.4998,-0.0752,3971,{"date":690,"open":691,"high":630,"low":611,"close":630,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":630},"2026-07-10",41.56,0.084,0.2,1200,{"date":696,"open":697,"high":698,"low":699,"close":698,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":698},"2026-07-09",41.445,41.491,41.426,0.061,0.15,4500,{"date":704,"open":705,"high":706,"low":705,"close":706,"change":274,"percent_change":275,"volume":707,"transactions":9,"vwap":706},"2026-07-08",41.35,41.43,5300,{"date":709,"open":621,"high":710,"low":621,"close":657,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":657},"2026-07-07",41.441,-0.025,-0.06,2800,{"date":715,"open":716,"high":610,"low":706,"close":717,"change":264,"percent_change":718,"volume":719,"transactions":9,"vwap":717},"2026-07-06",41.455,41.465,0.27,5700,{"date":721,"open":722,"high":722,"low":723,"close":724,"change":725,"percent_change":62,"volume":726,"transactions":9,"vwap":724},"2026-07-02",41.39,41.3,41.355,-0.022,11000,{"date":728,"open":729,"high":619,"low":729,"close":730,"change":731,"percent_change":264,"volume":732,"transactions":9,"vwap":730},"2026-07-01",41.24,41.377,0.047,21400,{"date":734,"open":735,"high":706,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-06-30",41.296,41.33,0.055,0.13,8100,{"date":741,"open":742,"high":743,"low":742,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-06-29",41.15,41.31,41.275,0.225,0.55,2700,{"date":749,"open":750,"high":750,"low":751,"close":751,"change":712,"percent_change":752,"volume":753,"transactions":9,"vwap":751},"2026-06-26",41.17,41.049999,-0.15,1500,{"date":755,"open":756,"high":757,"low":142,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-06-25",41.14,41.16,41.11,0.025,0.06,23700,{"date":763,"open":742,"high":764,"low":765,"close":766,"change":168,"percent_change":18,"volume":767,"transactions":9,"vwap":766},"2026-06-24",41.232,41.060001,41.084999,9900,{"date":769,"open":770,"high":757,"low":770,"close":771,"change":414,"percent_change":772,"volume":713,"transactions":9,"vwap":771},"2026-06-23",41.02,41.115,-0.34,{"date":774,"open":775,"high":775,"low":776,"close":777,"change":274,"percent_change":275,"volume":778,"transactions":9,"vwap":777},"2026-06-22",41.29,41.22,41.255,4700,{"date":780,"open":781,"high":723,"low":781,"close":782,"change":783,"percent_change":402,"volume":784,"transactions":9,"vwap":782},"2026-06-18",41.245,41.265,0.175,1800,{"date":786,"open":787,"high":775,"low":788,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-17",41.26,41.09,-0.198,-0.48,10400,{"date":793,"open":794,"high":775,"low":795,"close":796,"change":797,"percent_change":168,"volume":798,"transactions":9,"vwap":796},"2026-06-16",41.27,41.261,41.288,-0.012,1700,{"date":800,"open":729,"high":736,"low":729,"close":723,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":723},"2026-06-15",0.202,0.49,3500,{"date":805,"open":770,"high":806,"low":770,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-12",41.105,41.098,0.088,0.21,2400,{"date":812,"open":813,"high":814,"low":815,"close":814,"change":816,"percent_change":817,"volume":803,"transactions":9,"vwap":814},"2026-06-11",40.84,41.0099983,40.8,0.186,0.46,{"date":819,"open":820,"high":820,"low":821,"close":821,"change":822,"percent_change":368,"volume":823,"transactions":9,"vwap":821},"2026-06-10",40.99,40.824,-0.136,6400,{"date":825,"open":826,"high":827,"low":826,"close":827,"change":522,"percent_change":141,"volume":828,"transactions":9,"vwap":827},"2026-06-09",40.77,40.96,5900,{"date":830,"open":788,"high":788,"low":831,"close":831,"change":700,"percent_change":701,"volume":832,"transactions":9,"vwap":831},"2026-06-08",41.040001,800,{"date":834,"open":835,"high":835,"low":827,"close":836,"change":837,"percent_change":838,"volume":694,"transactions":9,"vwap":836},"2026-06-05",41.149,40.979,-0.256,-0.62,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":264,"volume":846,"transactions":9,"vwap":844},"2026-06-04",41.185,41.283,41.18,41.235,0.046,33600,{"date":848,"open":776,"high":729,"low":843,"close":849,"change":521,"percent_change":522,"volume":850,"transactions":9,"vwap":849},"2026-06-03",41.189,8500,{"date":852,"open":843,"high":853,"low":843,"close":854,"change":855,"percent_change":422,"volume":856,"transactions":9,"vwap":854},"2026-06-02",41.247,41.224,0.012,2900,{"date":858,"open":750,"high":859,"low":750,"close":860,"change":855,"percent_change":422,"volume":861,"transactions":9,"vwap":860},"2026-06-01",41.249,41.212,8400,{"date":863,"open":864,"high":864,"low":757,"close":864,"change":865,"percent_change":264,"volume":866,"transactions":9,"vwap":864},"2026-05-29",41.2,0.045,16100,{"date":868,"open":869,"high":870,"low":869,"close":871,"change":872,"percent_change":809,"volume":873,"transactions":9,"vwap":871},"2026-05-28",41.099998,41.195,41.155,0.085,6100,{"date":875,"open":820,"high":876,"low":820,"close":142,"change":274,"percent_change":275,"volume":877,"transactions":9,"vwap":142},"2026-05-27",41.132,6800,{"date":879,"open":880,"high":758,"low":880,"close":881,"change":882,"percent_change":401,"volume":883,"transactions":9,"vwap":881},"2026-05-26",40.98,41.080002,0.074,4000,{"date":885,"open":814,"high":770,"low":886,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-05-22",41.0060005,0.016,0.04,1300,{"date":891,"open":892,"high":820,"low":893,"close":820,"change":467,"percent_change":468,"volume":894,"transactions":9,"vwap":820},"2026-05-21",40.905,40.88,7900,{"date":896,"open":893,"high":897,"low":893,"close":898,"change":899,"percent_change":265,"volume":753,"transactions":9,"vwap":898},"2026-05-20",40.928,40.925,0.105,{"date":901,"open":902,"high":813,"low":903,"close":904,"change":905,"percent_change":752,"volume":810,"transactions":9,"vwap":904},"2026-05-19",40.825,40.79,40.82,-0.062,{"date":907,"open":908,"high":909,"low":902,"close":909,"change":855,"percent_change":422,"volume":910,"transactions":9,"vwap":909},"2026-05-18",40.86,40.882,8600,{"date":912,"open":913,"high":914,"low":904,"close":915,"change":916,"percent_change":141,"volume":917,"transactions":9,"vwap":915},"2026-05-15",40.879,40.91,40.87,-0.077,4200,{"date":919,"open":920,"high":827,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-05-14",40.909,40.895,40.947,0.069,0.17,6000,{"date":927,"open":928,"high":929,"low":928,"close":930,"change":931,"percent_change":264,"volume":917,"transactions":9,"vwap":930},"2026-05-13",40.81,40.904,40.878,0.043,{"date":933,"open":826,"high":934,"low":935,"close":934,"change":422,"percent_change":515,"volume":936,"transactions":9,"vwap":934},"2026-05-12",40.835,40.72,11300,{"date":938,"open":939,"high":940,"low":941,"close":941,"change":942,"percent_change":422,"volume":943,"transactions":9,"vwap":941},"2026-05-11",40.821,40.89,40.805,0.013,14400,{"date":945,"open":903,"high":813,"low":826,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-05-08",40.792,0.056,0.14,6900,{"date":951,"open":952,"high":904,"low":953,"close":954,"change":955,"percent_change":712,"volume":956,"transactions":9,"vwap":954},"2026-05-07",40.78,40.71,40.736,-0.024,6500,{"date":958,"open":953,"high":959,"low":960,"close":961,"change":962,"percent_change":68,"volume":963,"transactions":9,"vwap":961},"2026-05-06",40.769,40.705,40.76,0.134,4100,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":265,"volume":971,"transactions":9,"vwap":969},"2026-05-05",40.58,40.68,40.57,40.626,0.106,9300,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":283,"volume":979,"transactions":9,"vwap":977},"2026-05-04",40.54,40.65,40.48,40.52,-0.065,2500,{"date":981,"open":982,"high":983,"low":982,"close":984,"change":985,"percent_change":438,"volume":949,"transactions":9,"vwap":984},"2026-05-01",40.581,40.64,40.585,0.075,{"date":987,"open":988,"high":989,"low":988,"close":989,"change":468,"percent_change":216,"volume":828,"transactions":9,"vwap":989},"2026-04-30",40.4,40.51,{"date":991,"open":992,"high":988,"low":993,"close":994,"change":995,"percent_change":522,"volume":823,"transactions":9,"vwap":994},"2026-04-29",40.39,40.3,40.35,-0.031,{"date":997,"open":998,"high":999,"low":1000,"close":999,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":999},"2026-04-28",40.33,40.381,40.31,-0.039,-0.1,16900,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1007,"change":759,"percent_change":760,"volume":791,"transactions":9,"vwap":1007},"2026-04-27",40.37,40.42,40.36,{"date":1010,"open":1011,"high":1012,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-04-24",40.291,40.395,0.121,0.3,6600,{"date":1017,"open":1018,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":752,"volume":1022,"transactions":9,"vwap":1020},"2026-04-23",40.366,40.2,40.274,-0.061,13100,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1026,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1026},"2026-04-22",40.29,40.335,40.28,0.135,0.34,7100,{"date":1032,"open":1025,"high":1033,"low":1019,"close":1019,"change":1034,"percent_change":141,"volume":1035,"transactions":9,"vwap":1019},"2026-04-21",40.325,-0.076,3600,{"date":1037,"open":1019,"high":1038,"low":1019,"close":1039,"change":1040,"percent_change":752,"volume":883,"transactions":9,"vwap":1039},"2026-04-20",40.304,40.276,-0.059,{"date":1042,"open":1043,"high":1044,"low":1043,"close":1026,"change":693,"percent_change":357,"volume":1045,"transactions":9,"vwap":1026},"2026-04-17",40.23,40.34,3100,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1049,"change":422,"percent_change":515,"volume":828,"transactions":9,"vwap":1049},"2026-04-16",40.080002,40.135,40.060001,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1054,"change":1056,"percent_change":315,"volume":1057,"transactions":9,"vwap":1054},"2026-04-15",40.049999,40.105,39.98,0.115,7300,{"date":1059,"open":1060,"high":1061,"low":1060,"close":1061,"change":401,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1061},"2026-04-14",39.9,39.99,0.45,14000,{"date":1065,"open":1066,"high":1067,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-04-13",39.58,39.81,0.208,0.53,1400,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":168,"volume":861,"transactions":9,"vwap":1076},"2026-04-10",39.61,39.661,39.56,39.602,-0.013,{"date":1079,"open":1080,"high":1081,"low":1080,"close":1082,"change":1083,"percent_change":1084,"volume":753,"transactions":9,"vwap":1082},"2026-04-09",39.509,39.63,39.615,0.144,0.36,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1088,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1088},"2026-04-08",39.445,39.471,39.44,0.491,1.26,3000,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1096,"change":1098,"percent_change":515,"volume":1099,"transactions":9,"vwap":1096},"2026-04-07",38.85,38.98,38.8,0.027,19100,{"date":1101,"open":1102,"high":1103,"low":1102,"close":1103,"change":48,"percent_change":265,"volume":1104,"transactions":9,"vwap":1103},"2026-04-06",38.77,38.953,10100,{"date":1106,"open":1107,"high":1108,"low":1107,"close":1109,"change":235,"percent_change":422,"volume":713,"transactions":9,"vwap":1109},"2026-04-02",38.49,38.89,38.853,{"date":1111,"open":1102,"high":1112,"low":1102,"close":1113,"change":1114,"percent_change":1062,"volume":803,"transactions":9,"vwap":1113},"2026-04-01",38.94,38.843,0.174,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":936,"transactions":9,"vwap":1120},"2026-03-31",38.38,38.7,38.35,38.669,0.559,1.47,{"date":1124,"open":1125,"high":1125,"low":21,"close":1126,"change":712,"percent_change":283,"volume":1127,"transactions":9,"vwap":1126},"2026-03-30",38.32,38.11,2100,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":368,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-03-27",38.4,38.41,38.14,38.17,-0.86,43000,{"date":1137,"open":1138,"high":1138,"low":1139,"close":1139,"change":368,"percent_change":1140,"volume":883,"transactions":9,"vwap":1139},"2026-03-26",38.79,38.5,-0.85,{"date":1142,"open":1095,"high":1143,"low":1144,"close":1145,"change":594,"percent_change":561,"volume":873,"transactions":9,"vwap":1145},"2026-03-25",38.92,38.82,38.83,{"date":1147,"open":1148,"high":1149,"low":1148,"close":1150,"change":18,"percent_change":254,"volume":1151,"transactions":9,"vwap":1150},"2026-03-24",38.64,38.88,38.74,7700,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1156,"change":1157,"percent_change":1158,"volume":917,"transactions":9,"vwap":1156},"2026-03-23",38.9,39,38.81,0.241,0.62,{"date":1160,"open":1102,"high":1102,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":828,"transactions":9,"vwap":1162},"2026-03-20",38.52,38.569,-0.301,-0.77,{"date":1166,"open":1095,"high":1167,"low":1097,"close":1168,"change":62,"percent_change":326,"volume":1169,"transactions":9,"vwap":1168},"2026-03-19",38.942,38.87,11200,{"date":1171,"open":1172,"high":1172,"low":1143,"close":1143,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1143},"2026-03-18",39.13,-0.27,-0.69,4900,{"date":1177,"open":1178,"high":1178,"low":1179,"close":1179,"change":530,"percent_change":693,"volume":798,"transactions":9,"vwap":1179},"2026-03-17",39.26,39.19,{"date":1181,"open":1172,"high":1179,"low":1182,"close":1183,"change":595,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-03-16",39.099998,39.11,0.57,5500,{"date":1187,"open":1188,"high":1189,"low":1108,"close":1108,"change":336,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1108},"2026-03-13",38.99,39.015999,-0.28,3300,{"date":1193,"open":1194,"high":1195,"low":1155,"close":1155,"change":377,"percent_change":91,"volume":803,"transactions":9,"vwap":1155},"2026-03-12",39.07,39.14,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":274,"percent_change":168,"volume":1202,"transactions":9,"vwap":1201},"2026-03-11",39.34,39.39,39.261,39.29,7800,{"date":1204,"open":1205,"high":1206,"low":1205,"close":1207,"change":168,"percent_change":522,"volume":1208,"transactions":9,"vwap":1207},"2026-03-10",39.28,39.42,39.3,1900,{"date":1210,"open":1211,"high":1212,"low":1211,"close":1213,"change":701,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-03-09",39.040001,39.341,39.33,0.38,12100,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-03-06",39.21,39.31,39.18,-0.25,-0.63,37500,{"date":1225,"open":1226,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-03-05",39.465,39.346,39.43,-0.144,-0.36,9200,{"date":1233,"open":1234,"high":1235,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1208,"transactions":9,"vwap":1235},"2026-03-04",39.48,39.574,0.164,0.42,{"date":1239,"open":1240,"high":1089,"low":1240,"close":1241,"change":414,"percent_change":1242,"volume":823,"transactions":9,"vwap":1241},"2026-03-03",39.2,39.41,-0.35,{"date":1244,"open":1245,"high":1246,"low":1245,"close":1247,"change":1248,"percent_change":449,"volume":1249,"transactions":9,"vwap":1247},"2026-03-02",39.45,39.62,39.55,-0.017,6700,{"date":1251,"open":1252,"high":1253,"low":1252,"close":1253,"change":1254,"percent_change":522,"volume":694,"transactions":9,"vwap":1253},"2026-02-27",39.52,39.567,-0.033,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1173,"volume":963,"transactions":9,"vwap":1260},"2026-02-26",39.65,39.67,39.568,39.6,-0.109,{"date":1263,"open":1081,"high":1264,"low":1081,"close":1264,"change":1265,"percent_change":1014,"volume":1035,"transactions":9,"vwap":1264},"2026-02-25",39.709,0.119,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1269,"change":1271,"percent_change":817,"volume":963,"transactions":9,"vwap":1269},"2026-02-24",39.49,39.59,39.47,0.183,{"date":1273,"open":1252,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-02-23",39.64,39.363,39.407,-0.163,-0.41,13500,{"date":1281,"open":1247,"high":1066,"low":1282,"close":1283,"change":701,"percent_change":1214,"volume":823,"transactions":9,"vwap":1283},"2026-02-20",39.521,39.57,{"date":1285,"open":1198,"high":1234,"low":1198,"close":1206,"change":522,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1206},"2026-02-19",-0.2,1568400,{"date":1289,"open":1268,"high":1269,"low":1290,"close":1291,"change":235,"percent_change":422,"volume":803,"transactions":9,"vwap":1291},"2026-02-18",39.441,39.5,{"date":1293,"open":1213,"high":1268,"low":1294,"close":1268,"change":948,"percent_change":1084,"volume":1295,"transactions":9,"vwap":1268},"2026-02-17",39.295,11400,{"date":1297,"open":1089,"high":1291,"low":1198,"close":1298,"change":235,"percent_change":422,"volume":1299,"transactions":9,"vwap":1298},"2026-02-13",39.35,4800,{"date":1301,"open":1302,"high":1302,"low":1198,"close":1198,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1198},"2026-02-12",39.665,-0.3,-0.76,6200,{"date":1307,"open":1308,"high":1257,"low":1309,"close":1274,"change":422,"percent_change":530,"volume":1310,"transactions":9,"vwap":1274},"2026-02-11",39.605,39.601,3400,{"date":1312,"open":1313,"high":1314,"low":1073,"close":1073,"change":1315,"percent_change":347,"volume":1022,"transactions":9,"vwap":1073},"2026-02-10",39.72,39.76,-0.085,{"date":1317,"open":1075,"high":1318,"low":1075,"close":1319,"change":1320,"percent_change":299,"volume":1321,"transactions":9,"vwap":1319},"2026-02-09",39.724,39.695,0.125,15300,{"date":1323,"open":1324,"high":1066,"low":1324,"close":1283,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1283},"2026-02-06",39.455,0.305,0.78,7200,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-02-05",39.275,39.394,39.24,39.265,-0.213,-0.54,8800,{"date":1338,"open":1291,"high":1252,"low":1241,"close":1339,"change":1340,"percent_change":522,"volume":1057,"transactions":9,"vwap":1339},"2026-02-04",39.478,-0.032,{"date":1342,"open":1257,"high":1257,"low":1206,"close":1343,"change":326,"percent_change":368,"volume":1344,"transactions":9,"vwap":1343},"2026-02-03",39.51,12800,{"date":1346,"open":1347,"high":1313,"low":1274,"close":1274,"change":530,"percent_change":693,"volume":1348,"transactions":9,"vwap":1274},"2026-02-02",39.66,5800,{"date":1350,"open":1351,"high":1269,"low":1252,"close":1075,"change":62,"percent_change":326,"volume":1352,"transactions":9,"vwap":1075},"2026-01-30",39.54,9000,{"date":1354,"open":1246,"high":1274,"low":1270,"close":1073,"change":168,"percent_change":522,"volume":1355,"transactions":9,"vwap":1073},"2026-01-29",30700,{"date":1357,"open":1347,"high":1313,"low":1358,"close":1274,"change":475,"percent_change":235,"volume":1359,"transactions":9,"vwap":1274},"2026-01-28",39.617,36200,{"date":1361,"open":1269,"high":1362,"low":1269,"close":1363,"change":887,"percent_change":888,"volume":1364,"transactions":9,"vwap":1363},"2026-01-27",39.674,39.635,38500,{"date":1366,"open":1269,"high":1347,"low":1066,"close":1367,"change":1368,"percent_change":641,"volume":1369,"transactions":9,"vwap":1367},"2026-01-26",39.619,0.099,5200,{"date":1371,"open":1372,"high":1066,"low":1373,"close":1252,"change":168,"percent_change":522,"volume":1305,"transactions":9,"vwap":1252},"2026-01-23",39.534,39.518,{"date":1375,"open":1252,"high":1066,"low":1268,"close":1247,"change":760,"percent_change":701,"volume":1376,"transactions":9,"vwap":1247},"2026-01-22",24000,{"date":1378,"open":1241,"high":1379,"low":1298,"close":1268,"change":595,"percent_change":1380,"volume":1305,"transactions":9,"vwap":1268},"2026-01-21",39.53,0.56,{"date":1382,"open":1201,"high":1383,"low":1240,"close":1384,"change":1190,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2026-01-20",39.379,39.27,-0.71,23000,{"date":1388,"open":1389,"high":1246,"low":1389,"close":1247,"change":274,"percent_change":168,"volume":1390,"transactions":9,"vwap":1247},"2026-01-16",39.531,3800,{"date":1392,"open":1066,"high":1073,"low":1247,"close":1075,"change":515,"percent_change":401,"volume":1393,"transactions":9,"vwap":1075},"2026-01-15",10600,{"date":1395,"open":1245,"high":1379,"low":1199,"close":1268,"change":414,"percent_change":1242,"volume":1310,"transactions":9,"vwap":1268},"2026-01-14",{"date":1397,"open":1075,"high":1274,"low":1268,"close":1081,"change":449,"percent_change":1002,"volume":873,"transactions":9,"vwap":1081},"2026-01-13",{"date":1399,"open":1270,"high":1258,"low":1270,"close":1258,"change":1400,"percent_change":693,"volume":1401,"transactions":9,"vwap":1258},"2026-01-12",0.078,167000,{"date":1403,"open":1283,"high":1257,"low":1404,"close":1405,"change":1406,"percent_change":265,"volume":1369,"transactions":9,"vwap":1405},"2026-01-09",39.527,39.592,0.102,{"date":1408,"open":1089,"high":1343,"low":1089,"close":1268,"change":760,"percent_change":701,"volume":1185,"transactions":9,"vwap":1268},"2026-01-08",{"date":1410,"open":1291,"high":1269,"low":1228,"close":1228,"change":978,"percent_change":283,"volume":791,"transactions":9,"vwap":1228},"2026-01-07",{"date":1412,"open":1206,"high":1343,"low":1206,"close":1413,"change":737,"percent_change":948,"volume":1414,"transactions":9,"vwap":1413},"2026-01-06",39.495,78700,{"date":1416,"open":1199,"high":1417,"low":1418,"close":1089,"change":1419,"percent_change":718,"volume":1420,"transactions":9,"vwap":1089},"2026-01-05",39.464,39.37,0.107,43100,{"date":1422,"open":1418,"high":1241,"low":1384,"close":1423,"change":1424,"percent_change":235,"volume":778,"transactions":9,"vwap":1423},"2026-01-02",39.333,0.002,{"date":1426,"open":1427,"high":1241,"low":1207,"close":1428,"change":1429,"percent_change":368,"volume":1045,"transactions":9,"vwap":1428},"2025-12-31",39.36,39.331,-0.129,{"date":1431,"open":1432,"high":1270,"low":1433,"close":1434,"change":1435,"percent_change":530,"volume":1436,"transactions":9,"vwap":1434},"2025-12-30",39.4,39.38,39.46,0.032,8200,{"date":1438,"open":1418,"high":1439,"low":1418,"close":1440,"change":1441,"percent_change":712,"volume":1442,"transactions":9,"vwap":1440},"2025-12-29",39.446,39.428,-0.023,5600,{"date":1444,"open":1206,"high":1445,"low":1241,"close":1445,"change":887,"percent_change":888,"volume":1191,"transactions":9,"vwap":1445},"2025-12-26",39.451,{"date":1447,"open":1418,"high":1434,"low":1418,"close":1448,"change":467,"percent_change":924,"volume":1449,"transactions":9,"vwap":1448},"2025-12-24",39.435,7500,{"date":1451,"open":1452,"high":1199,"low":1452,"close":1418,"change":1453,"percent_change":594,"volume":1454,"transactions":9,"vwap":1418},"2025-12-23",39.32,0.034,18500,{"date":1456,"open":1457,"high":1198,"low":1457,"close":1458,"change":962,"percent_change":1029,"volume":1310,"transactions":9,"vwap":1458},"2025-12-22",39.25,39.336,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":315,"volume":778,"transactions":9,"vwap":1464},"2025-12-19",39.165,39.234,39.121,39.202,0.112,{"date":1467,"open":1211,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":402,"volume":1472,"transactions":9,"vwap":1470},"2025-12-18",39.16,39.02,39.09,0.166,16200,{"date":1474,"open":1475,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2025-12-17",39.081001,38.912,38.924,-0.192,-0.49,7000,{"date":1482,"open":1483,"high":1172,"low":1484,"close":1485,"change":1486,"percent_change":18,"volume":1449,"transactions":9,"vwap":1485},"2025-12-16",39.112,38.988,39.116,-0.029,{"date":1488,"open":1207,"high":1207,"low":1489,"close":1490,"change":1491,"percent_change":235,"volume":1492,"transactions":9,"vwap":1490},"2025-12-15",39.091,39.145,0.004,11100,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1472,"transactions":9,"vwap":1498},"2025-12-12",39.23,39.237,39.080002,39.141,-0.179,-0.46,{"date":1502,"open":1468,"high":1452,"low":1503,"close":1452,"change":489,"percent_change":738,"volume":823,"transactions":9,"vwap":1452},"2025-12-11",39.148,{"date":1505,"open":1506,"high":1201,"low":1506,"close":1384,"change":264,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1384},"2025-12-10",39.049999,0.28,126400,{"date":1510,"open":1182,"high":1218,"low":1182,"close":1468,"change":888,"percent_change":48,"volume":1511,"transactions":9,"vwap":1468},"2025-12-09",42900,{"date":1513,"open":1514,"high":1514,"low":1194,"close":1515,"change":1516,"percent_change":376,"volume":956,"transactions":9,"vwap":1515},"2025-12-08",39.15,39.12,-0.048,{"date":1518,"open":1182,"high":1519,"low":1182,"close":1520,"change":725,"percent_change":712,"volume":1521,"transactions":9,"vwap":1520},"2025-12-05",39.217,39.168,7600,{"date":1523,"open":1182,"high":1179,"low":1524,"close":1179,"change":760,"percent_change":701,"volume":1525,"transactions":9,"vwap":1179},"2025-12-04",39.060001,5400,{"date":1527,"open":1528,"high":1529,"low":1524,"close":1172,"change":845,"percent_change":163,"volume":917,"transactions":9,"vwap":1172},"2025-12-03",39.084999,39.157,{"date":1531,"open":1211,"high":1532,"low":1211,"close":1533,"change":1534,"percent_change":924,"volume":702,"transactions":9,"vwap":1533},"2025-12-02",39.119,39.084,0.068,{"date":1536,"open":1155,"high":1537,"low":1155,"close":1189,"change":521,"percent_change":346,"volume":739,"transactions":9,"vwap":1189},"2025-12-01",39.111,{"date":1539,"open":1096,"high":1540,"low":1096,"close":1540,"change":845,"percent_change":163,"volume":1541,"transactions":9,"vwap":1540},"2025-11-28",39.050999,2600,{"date":1543,"open":1154,"high":1211,"low":1154,"close":1544,"change":467,"percent_change":924,"volume":1030,"transactions":9,"vwap":1544},"2025-11-26",39.0050011,{"date":1546,"open":1547,"high":1112,"low":1547,"close":1112,"change":1548,"percent_change":1069,"volume":1549,"transactions":9,"vwap":1112},"2025-11-25",38.641,0.205,9500,{"date":1551,"open":1552,"high":1553,"low":1552,"close":1554,"change":1555,"percent_change":1556,"volume":1092,"transactions":9,"vwap":1554},"2025-11-24",38.673,38.76,38.735,0.258,0.67,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2025-11-21",38.42,38.548,38.39,38.477,0.136,0.35,3700,{"date":1567,"open":1156,"high":1156,"low":1568,"close":1568,"change":1569,"percent_change":838,"volume":1442,"transactions":9,"vwap":1568},"2025-11-20",38.341,-0.239,{"date":1571,"open":1547,"high":1547,"low":1572,"close":1573,"change":1574,"percent_change":924,"volume":856,"transactions":9,"vwap":1573},"2025-11-19",38.48,38.58,0.066,{"date":1576,"open":1107,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":337,"volume":1310,"transactions":9,"vwap":1579},"2025-11-18",38.577,38.47,38.514,-0.102,{"date":1582,"open":1583,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":1230,"volume":1348,"transactions":9,"vwap":1585},"2025-11-17",38.75,38.55,38.616,-0.138,{"date":1588,"open":1589,"high":1144,"low":1583,"close":1590,"change":1591,"percent_change":18,"volume":889,"transactions":9,"vwap":1590},"2025-11-14",38.808,38.754,-0.026,{"date":1593,"open":1144,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2025-11-13",38.895,38.72,38.78,-0.22,-0.56,6300,{"date":1601,"open":1112,"high":1155,"low":1602,"close":1155,"change":1603,"percent_change":236,"volume":823,"transactions":9,"vwap":1155},"2025-11-12",38.93,0.006,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":235,"percent_change":422,"volume":1610,"transactions":9,"vwap":1609},"2025-11-11",38.963,39.019001,38.927,38.994,4300,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2025-11-10",38.908,38.985,38.86,38.984,0.234,0.6,7400,{"date":1621,"open":1622,"high":1583,"low":1584,"close":1583,"change":1623,"percent_change":62,"volume":1624,"transactions":9,"vwap":1583},"2025-11-07",38.57,-0.021,4600,{"date":1626,"open":1583,"high":1149,"low":1627,"close":1628,"change":1629,"percent_change":1286,"volume":1630,"transactions":9,"vwap":1628},"2025-11-06",38.701,38.771,-0.079,37800,{"date":1632,"open":1168,"high":1188,"low":1095,"close":1095,"change":760,"percent_change":701,"volume":1633,"transactions":9,"vwap":1095},"2025-11-05",15900,{"date":1635,"open":1636,"high":1637,"low":1138,"close":1138,"change":1638,"percent_change":790,"volume":1639,"transactions":9,"vwap":1138},"2025-11-04",38.862,38.893,-0.186,25900,{"date":1641,"open":1614,"high":1469,"low":1642,"close":1643,"change":1644,"percent_change":422,"volume":1310,"transactions":9,"vwap":1643},"2025-11-03",38.95,38.976,0.011,{"date":1646,"open":1155,"high":1469,"low":1154,"close":1647,"change":1648,"percent_change":515,"volume":1649,"transactions":9,"vwap":1647},"2025-10-31",38.965,0.029,9700,{"date":1651,"open":1602,"high":1506,"low":1154,"close":1652,"change":1653,"percent_change":153,"volume":1654,"transactions":9,"vwap":1652},"2025-10-30",38.936,-0.164,13800,{"date":1656,"open":1515,"high":1195,"low":1155,"close":1182,"change":422,"percent_change":530,"volume":1030,"transactions":9,"vwap":1182},"2025-10-29",{"date":1658,"open":1497,"high":1659,"low":1194,"close":1194,"change":712,"percent_change":752,"volume":713,"transactions":9,"vwap":1194},"2025-10-28",39.147,{"date":1661,"open":1662,"high":1195,"low":1469,"close":1172,"change":738,"percent_change":68,"volume":877,"transactions":9,"vwap":1172},"2025-10-27",39.064999,{"date":1664,"open":1602,"high":1155,"low":1602,"close":1155,"change":468,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1155},"2025-10-24",0.41,14700,{"date":1668,"open":1144,"high":1149,"low":1138,"close":1669,"change":738,"percent_change":1029,"volume":1299,"transactions":9,"vwap":1669},"2025-10-23",38.84,{"date":1671,"open":1154,"high":1154,"low":1672,"close":1673,"change":336,"percent_change":1190,"volume":1674,"transactions":9,"vwap":1673},"2025-10-22",38.6,38.71,22200,{"date":1676,"open":1168,"high":1168,"low":1677,"close":1144,"change":1678,"percent_change":275,"volume":1679,"transactions":9,"vwap":1144},"2025-10-21",38.795,-0.007,5100,{"date":1681,"open":1682,"high":1683,"low":1156,"close":1683,"change":1684,"percent_change":1564,"volume":1092,"transactions":9,"vwap":1683},"2025-10-20",38.813,38.827,0.137,{"date":1686,"open":1687,"high":1688,"low":1687,"close":1688,"change":738,"percent_change":1029,"volume":1689,"transactions":9,"vwap":1688},"2025-10-17",38.53,38.69,16600,{"date":1691,"open":1148,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":254,"volume":1015,"transactions":9,"vwap":1694},"2025-10-16",38.65,38.43,38.56,-0.069,{"date":1697,"open":1698,"high":1698,"low":1699,"close":1700,"change":467,"percent_change":924,"volume":1701,"transactions":9,"vwap":1700},"2025-10-15",38.73,38.591,38.629,2000,{"date":1703,"open":1704,"high":1705,"low":1131,"close":1706,"change":1707,"percent_change":346,"volume":956,"transactions":9,"vwap":1706},"2025-10-14",38.425,38.622,38.564,-0.036,{"date":1709,"open":1622,"high":1710,"low":1711,"close":1672,"change":315,"percent_change":300,"volume":971,"transactions":9,"vwap":1672},"2025-10-13",38.63,38.558,{"date":1713,"open":1553,"high":1144,"low":1714,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2025-10-10",38.31,-0.44,-1.14,13900,{"date":1719,"open":1720,"high":1721,"low":1673,"close":1583,"change":522,"percent_change":347,"volume":707,"transactions":9,"vwap":1583},"2025-10-09",38.753,38.755,{"date":1723,"open":1596,"high":1145,"low":1554,"close":1145,"change":1724,"percent_change":1014,"volume":1701,"transactions":9,"vwap":1145},"2025-10-08",0.118,{"date":1726,"open":1583,"high":1095,"low":1692,"close":1727,"change":1516,"percent_change":376,"volume":1151,"transactions":9,"vwap":1727},"2025-10-07",38.712,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1553,"change":1733,"percent_change":888,"volume":1480,"transactions":9,"vwap":1553},"2025-10-06",38.762,38.828,38.731,0.017,{"date":1735,"open":1596,"high":1596,"low":1688,"close":1736,"change":1737,"percent_change":235,"volume":1738,"transactions":9,"vwap":1736},"2025-10-03",38.743,0.003,3900,{"date":1740,"open":1596,"high":1138,"low":1741,"close":1150,"change":275,"percent_change":62,"volume":910,"transactions":9,"vwap":1150},"2025-10-02",38.698,{"date":1743,"open":1148,"high":1596,"low":1148,"close":1553,"change":594,"percent_change":561,"volume":1390,"transactions":9,"vwap":1553},"2025-10-01",{"date":1745,"open":1746,"high":1688,"low":1622,"close":1747,"change":947,"percent_change":701,"volume":1249,"transactions":9,"vwap":1747},"2025-09-30",38.632,38.67,{"date":1749,"open":1750,"high":1751,"low":1573,"close":1752,"change":923,"percent_change":401,"volume":739,"transactions":9,"vwap":1752},"2025-09-29",38.61,38.66,38.614,{"date":1754,"open":1139,"high":1694,"low":1139,"close":1755,"change":1756,"percent_change":701,"volume":1757,"transactions":9,"vwap":1755},"2025-09-26",38.545,0.057,11600,{"date":1759,"open":1559,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":336,"volume":1764,"transactions":9,"vwap":1762},"2025-09-25",38.54,38.37,38.488,-0.042,10500,{"date":1766,"open":1760,"high":1750,"low":1578,"close":1687,"change":168,"percent_change":522,"volume":1767,"transactions":9,"vwap":1687},"2025-09-24",28300,{"date":1769,"open":1750,"high":1118,"low":1161,"close":1694,"change":326,"percent_change":772,"volume":1770,"transactions":9,"vwap":1694},"2025-09-23",12500,{"date":1772,"open":1710,"high":1118,"low":1773,"close":1688,"change":1774,"percent_change":693,"volume":1775,"transactions":9,"vwap":1688},"2025-09-22",38.543,0.079,17000,{"date":1777,"open":1710,"high":1148,"low":1139,"close":1778,"change":1779,"percent_change":738,"volume":1780,"transactions":9,"vwap":1778},"2025-09-19",38.611,0.051,210000,{"date":1782,"open":1783,"high":1750,"low":1784,"close":1694,"change":489,"percent_change":738,"volume":1785,"transactions":9,"vwap":1694},"2025-09-18",38.45,38.44,39100,{"date":1787,"open":1561,"high":1584,"low":1561,"close":1788,"change":1098,"percent_change":515,"volume":1789,"transactions":9,"vwap":1788},"2025-09-17",38.51,28800,{"date":1791,"open":1139,"high":1687,"low":1693,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2025-09-16",38.483,-0.067,-0.17,17300,{"date":1797,"open":1788,"high":1622,"low":1798,"close":1584,"change":1368,"percent_change":265,"volume":1799,"transactions":9,"vwap":1584},"2025-09-15",38.454,39600,{"date":1801,"open":1559,"high":1802,"low":1130,"close":1803,"change":1804,"percent_change":537,"volume":1805,"transactions":9,"vwap":1803},"2025-09-12",38.479,38.451,0.001,1573700,{"date":1807,"open":1130,"high":1578,"low":1117,"close":1783,"change":163,"percent_change":112,"volume":1808,"transactions":9,"vwap":1783},"2025-09-11",102900,{"date":1810,"open":1714,"high":1117,"low":1811,"close":1812,"change":489,"percent_change":738,"volume":1813,"transactions":9,"vwap":1812},"2025-09-10",38.26,38.33,40200,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1817,"change":760,"percent_change":468,"volume":1819,"transactions":9,"vwap":1817},"2025-09-09",38.24,38.28,38.156,58500,{"date":1821,"open":1817,"high":1817,"low":1133,"close":1822,"change":1823,"percent_change":163,"volume":1824,"transactions":9,"vwap":1822},"2025-09-08",38.22,0.044,30300,{"date":1826,"open":1827,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":346,"volume":1831,"transactions":9,"vwap":1829},"2025-09-05",38.29,38.09,38.176,-0.034,49700,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1835,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1835},"2025-09-04",38.029999,38.21,37.984,0.199,0.52,106100,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1406,"percent_change":718,"volume":1846,"transactions":9,"vwap":1845},"2025-09-03",38.040001,38.07,37.97,38.011002,249500,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2025-09-02",37.88,37.96,37.74,37.909,-0.141,-0.37,233200,{"date":1857,"open":1858,"high":1859,"low":563,"close":1860,"change":459,"percent_change":274,"volume":1861,"transactions":9,"vwap":1860},"2025-08-29",38.080002,38.099998,38.049999,190500,{"date":1863,"open":1864,"high":1858,"low":1834,"close":1864,"change":236,"percent_change":489,"volume":1865,"transactions":9,"vwap":1864},"2025-08-28",38.055,8300,{"date":1867,"open":563,"high":1860,"low":563,"close":1868,"change":931,"percent_change":264,"volume":979,"transactions":9,"vwap":1868},"2025-08-27",38.035,{"date":1870,"open":1834,"high":1860,"low":1871,"close":1872,"change":1873,"percent_change":236,"volume":1874,"transactions":9,"vwap":1872},"2025-08-26",37.95,37.992,0.007,15600,{"date":1876,"open":1877,"high":1842,"low":1877,"close":1878,"change":236,"percent_change":489,"volume":883,"transactions":9,"vwap":1878},"2025-08-25",37.93,37.985,{"date":1880,"open":1881,"high":1882,"low":1881,"close":1883,"change":1271,"percent_change":1884,"volume":1035,"transactions":9,"vwap":1883},"2025-08-22",37.81,38.0099983,37.965,0.48,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":1891,"percent_change":336,"volume":828,"transactions":9,"vwap":1890},"2025-08-21",37.76,37.83,37.73,37.782,-0.043,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":711,"percent_change":18,"volume":1310,"transactions":9,"vwap":1897},"2025-08-20",37.79,37.849,37.7,37.825,{"date":1899,"open":1900,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":752,"volume":917,"transactions":9,"vwap":1902},"2025-08-19",37.94,37.817,37.85,-0.055,{"date":1905,"open":1902,"high":1906,"low":1895,"close":1906,"change":529,"percent_change":594,"volume":832,"transactions":9,"vwap":1906},"2025-08-18",37.905,{"date":1908,"open":1888,"high":1909,"low":1888,"close":1910,"change":422,"percent_change":530,"volume":713,"transactions":9,"vwap":1910},"2025-08-15",37.91,37.87,{"date":1912,"open":1913,"high":1914,"low":1913,"close":1915,"change":168,"percent_change":522,"volume":1127,"transactions":9,"vwap":1915},"2025-08-14",37.82,37.86,37.84,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1910,"change":865,"percent_change":163,"volume":1619,"transactions":9,"vwap":1910},"2025-08-13",37.865,37.892,37.801,{"date":1922,"open":1923,"high":1888,"low":1924,"close":1897,"change":1548,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1897},"2025-08-12",37.755,37.75,0.54,2200,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":141,"volume":1104,"transactions":9,"vwap":1932},"2025-08-11",37.67,37.715,37.61,37.62,-0.073,{"date":1935,"open":1936,"high":1896,"low":1936,"close":1937,"change":1938,"percent_change":817,"volume":823,"transactions":9,"vwap":1937},"2025-08-08",37.56,37.693,0.173,{"date":1940,"open":1936,"high":1936,"low":1941,"close":1942,"change":1943,"percent_change":18,"volume":1541,"transactions":9,"vwap":1942},"2025-08-07",37.47,37.52,-0.028,{"date":1945,"open":1946,"high":1947,"low":1946,"close":1948,"change":196,"percent_change":1214,"volume":1701,"transactions":9,"vwap":1948},"2025-08-06",37.5,37.59,37.548,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1955,"percent_change":1597,"volume":1956,"transactions":9,"vwap":1954},"2025-08-05",37.49,37.51,37.4,37.407,-0.082,1100,{"date":1958,"open":1959,"high":1960,"low":1959,"close":1960,"change":1961,"percent_change":1962,"volume":1327,"transactions":9,"vwap":1960},"2025-08-04",37.37,37.489,0.333,0.9,{"date":1964,"open":1965,"high":1966,"low":1965,"close":1967,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2025-08-01",37.029999,37.23,37.156,-0.311,-0.83,55300,{"date":1972,"open":1973,"high":1973,"low":1974,"close":1974,"change":1975,"percent_change":414,"volume":753,"transactions":9,"vwap":1974},"2025-07-31",37.6,37.467,-0.053,{"date":1977,"open":1952,"high":1978,"low":1979,"close":1942,"change":1980,"percent_change":168,"volume":1015,"transactions":9,"vwap":1942},"2025-07-30",37.53,37.44,-0.011,{"date":1982,"open":1983,"high":1983,"low":1984,"close":1985,"change":1830,"percent_change":346,"volume":1208,"transactions":9,"vwap":1985},"2025-07-29",37.57,37.501,37.531,{"date":1987,"open":1988,"high":1989,"low":1988,"close":1989,"change":1990,"percent_change":760,"volume":1991,"transactions":9,"vwap":1989},"2025-07-28",37.54,37.565,0.021,2300,{"date":1993,"open":1952,"high":1983,"low":1952,"close":1994,"change":1995,"percent_change":401,"volume":832,"transactions":9,"vwap":1994},"2025-07-25",37.544,0.067,{"date":1997,"open":1979,"high":1978,"low":1979,"close":1998,"change":1999,"percent_change":948,"volume":1701,"transactions":9,"vwap":1998},"2025-07-24",37.477,0.052,{"date":2001,"open":2002,"high":2003,"low":2002,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-07-23",37.301,37.46,37.425,0.145,0.39,8000,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2011,"change":2013,"percent_change":275,"volume":2014,"transactions":9,"vwap":2011},"2025-07-22",37.26,37.28,37.22,-0.006,4400,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":2021,"percent_change":561,"volume":1442,"transactions":9,"vwap":2020},"2025-07-21",37.3,37.32,37.27,37.286,0.086,{"date":2023,"open":2018,"high":2018,"low":2024,"close":2025,"change":1707,"percent_change":1002,"volume":1208,"transactions":9,"vwap":2025},"2025-07-18",37.17,37.2,{"date":2027,"open":2028,"high":2029,"low":2028,"close":2029,"change":2030,"percent_change":68,"volume":2031,"transactions":9,"vwap":2029},"2025-07-17",37.12,37.236,0.122,900,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":701,"volume":1390,"transactions":9,"vwap":2037},"2025-07-16",37.0099983,37.13,36.94,37.114,0.054,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":2045,"percent_change":752,"volume":883,"transactions":9,"vwap":2044},"2025-07-15",37.11,37.16,37.049999,37.060001,-0.056,{"date":2047,"open":2044,"high":2028,"low":1965,"close":2048,"change":888,"percent_change":264,"volume":856,"transactions":9,"vwap":2048},"2025-07-14",37.116,{"date":2050,"open":2043,"high":2028,"low":1965,"close":2051,"change":2052,"percent_change":752,"volume":2053,"transactions":9,"vwap":2051},"2025-07-11",37.076,-0.057,700,{"date":2055,"open":2034,"high":2056,"low":2034,"close":2057,"change":1400,"percent_change":809,"volume":861,"transactions":9,"vwap":2057},"2025-07-10",37.19,37.133,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":264,"percent_change":1014,"volume":1770,"transactions":9,"vwap":2063},"2025-07-09",37.044998,37.085999,36.97,37.055,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":899,"percent_change":315,"volume":1390,"transactions":9,"vwap":2069},"2025-07-08",36.92,36.96,36.9,36.945,{"date":2071,"open":2066,"high":2072,"low":2073,"close":2073,"change":347,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2073},"2025-07-07",37.07,36.84,-0.57,48900,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2043,"change":948,"percent_change":1214,"volume":2081,"transactions":9,"vwap":2043},"2025-07-03",37.075001,37.080002,37.02,34100,{"date":2083,"open":2084,"high":2036,"low":2085,"close":2086,"change":882,"percent_change":693,"volume":2087,"transactions":9,"vwap":2086},"2025-07-02",36.83,36.82,36.91,96100,{"date":2089,"open":2090,"high":2068,"low":2091,"close":2092,"change":2093,"percent_change":62,"volume":2094,"transactions":9,"vwap":2092},"2025-07-01",36.785,36.77,36.836,-0.019,35500,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2098,"change":2100,"percent_change":112,"volume":1624,"transactions":9,"vwap":2098},"2025-06-30",36.78,36.855,36.73,0.114,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2104,"change":594,"percent_change":641,"volume":1926,"transactions":9,"vwap":2104},"2025-06-27",36.72,36.741,36.67,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":1838,"volume":1185,"transactions":9,"vwap":2111},"2025-06-26",36.5,36.687,36.494,36.651,0.191,{"date":2114,"open":2115,"high":2116,"low":2115,"close":2116,"change":797,"percent_change":168,"volume":2117,"transactions":9,"vwap":2116},"2025-06-25",36.458,36.46,600,{"date":2119,"open":2120,"high":2121,"low":2120,"close":2122,"change":315,"percent_change":2123,"volume":753,"transactions":9,"vwap":2122},"2025-06-24",36.38,36.49,36.472,0.8,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2127,"change":2129,"percent_change":2130,"volume":1738,"transactions":9,"vwap":2127},"2025-06-23",35.95,36.182,35.91,0.229,0.64,{"date":2132,"open":2133,"high":2133,"low":2134,"close":2135,"change":2136,"percent_change":414,"volume":798,"transactions":9,"vwap":2135},"2025-06-20",35.99,35.94,35.953,-0.051,{"date":2138,"open":2139,"high":2139,"low":2140,"close":2140,"change":1873,"percent_change":236,"volume":1926,"transactions":9,"vwap":2140},"2025-06-18",36.168,36.0040016,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":2147,"percent_change":1500,"volume":1610,"transactions":9,"vwap":2146},"2025-06-17",36.12,36.19,35.971,35.997,-0.168,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2152,"change":2153,"percent_change":136,"volume":889,"transactions":9,"vwap":2152},"2025-06-16",36.18,36.21,36.165,0.248,{"date":2155,"open":2156,"high":2156,"low":2157,"close":2157,"change":2158,"percent_change":2159,"volume":2031,"transactions":9,"vwap":2157},"2025-06-13",36.02,35.917,-0.264,-0.73,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":594,"percent_change":641,"volume":889,"transactions":9,"vwap":2165},"2025-06-12",36.16,36.22,36.15,36.181,{"date":2167,"open":2168,"high":2144,"low":2169,"close":2170,"change":2171,"percent_change":141,"volume":1795,"transactions":9,"vwap":2170},"2025-06-11",36.155,36.049999,36.091,-0.068,{"date":2173,"open":2174,"high":2152,"low":2175,"close":2176,"change":970,"percent_change":315,"volume":747,"transactions":9,"vwap":2176},"2025-06-10",36.116,36.07,36.159,{"date":2178,"open":2133,"high":2179,"low":2133,"close":2180,"change":2181,"percent_change":489,"volume":1063,"transactions":9,"vwap":2180},"2025-06-09",36.095001,36.053001,0.019,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":2188,"percent_change":2189,"volume":1757,"transactions":9,"vwap":2187},"2025-06-06",35.96,36.039001,35.93,36.034,0.304,0.85,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":2196,"percent_change":1479,"volume":2197,"transactions":9,"vwap":2195},"2025-06-05",35.905,35.979,35.69,35.73,-0.175,70900,{"date":2199,"open":2200,"high":2200,"low":2201,"close":2192,"change":1248,"percent_change":62,"volume":2053,"transactions":9,"vwap":2192},"2025-06-04",35.977,35.88,{"date":2203,"open":2204,"high":2205,"low":2204,"close":2205,"change":2206,"percent_change":1884,"volume":2207,"transactions":9,"vwap":2205},"2025-06-03",35.775,35.922,0.172,26200,{"date":2209,"open":2210,"high":2211,"low":2210,"close":2212,"change":1756,"percent_change":468,"volume":883,"transactions":9,"vwap":2212},"2025-06-02",35.63,35.77,35.75,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2216,"change":2218,"percent_change":163,"volume":2219,"transactions":9,"vwap":2216},"2025-05-30",35.689,35.693,35.5,0.042,3200,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":2226,"percent_change":265,"volume":713,"transactions":9,"vwap":2225},"2025-05-29",35.615,35.66,35.57,35.651,0.093,{"date":2228,"open":2194,"high":2194,"low":2229,"close":2229,"change":2230,"percent_change":772,"volume":979,"transactions":9,"vwap":2229},"2025-05-28",35.558,-0.123,{"date":2232,"open":2233,"high":2234,"low":2233,"close":2235,"change":2236,"percent_change":2237,"volume":1480,"transactions":9,"vwap":2235},"2025-05-27",35.47,35.695,35.681,0.436,1.24,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":752,"percent_change":153,"volume":713,"transactions":9,"vwap":2243},"2025-05-23",35.26,35.34,35.17,35.245,{"date":2245,"open":2246,"high":2247,"low":2241,"close":2248,"change":2249,"percent_change":275,"volume":1035,"transactions":9,"vwap":2248},"2025-05-22",35.435,35.52,35.395,-0.008,{"date":2251,"open":2252,"high":2252,"low":2248,"close":2253,"change":2254,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2253},"2025-05-21",35.761,35.403,-0.328,-0.92,1600,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":1040,"percent_change":283,"volume":1619,"transactions":9,"vwap":2262},"2025-05-20",35.72,35.8,35.678,35.731,{"date":2264,"open":2265,"high":2266,"low":2265,"close":2267,"change":888,"percent_change":264,"volume":702,"transactions":9,"vwap":2267},"2025-05-19",35.51,35.82,35.79,{"date":2269,"open":2270,"high":2271,"low":2270,"close":2212,"change":2272,"percent_change":2273,"volume":1127,"transactions":9,"vwap":2212},"2025-05-16",35.7,35.785,0.132,0.37,{"date":2275,"open":2276,"high":2277,"low":2276,"close":2278,"change":2279,"percent_change":718,"volume":1525,"transactions":9,"vwap":2278},"2025-05-15",35.447,35.663,35.618,0.095,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":2181,"percent_change":489,"volume":1701,"transactions":9,"vwap":2285},"2025-05-14",35.482,35.525,35.46,35.523,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":2292,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2291},"2025-05-13",35.44,35.58,35.43,35.504,0.206,0.58,215400,{"date":2296,"open":2297,"high":2298,"low":2297,"close":2298,"change":2299,"percent_change":2300,"volume":2031,"transactions":9,"vwap":2298},"2025-05-12",35.2,35.298,0.671,1.94,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2305,"change":1975,"percent_change":752,"volume":1738,"transactions":9,"vwap":2305},"2025-05-09",34.648,34.71,34.627,{"date":2307,"open":2308,"high":2308,"low":2309,"close":2309,"change":2310,"percent_change":216,"volume":883,"transactions":9,"vwap":2309},"2025-05-08",34.84,34.68,0.138,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2314,"change":1823,"percent_change":738,"volume":2053,"transactions":9,"vwap":2314},"2025-05-07",34.477,34.542,34.39,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":2322,"percent_change":1854,"volume":949,"transactions":9,"vwap":2321},"2025-05-06",34.48,34.57,34.42,34.498,-0.127,{"date":2324,"open":2309,"high":2325,"low":2326,"close":2326,"change":414,"percent_change":624,"volume":791,"transactions":9,"vwap":2326},"2025-05-05",34.77,34.625,{"date":2328,"open":2329,"high":2330,"low":2329,"close":2331,"change":1325,"percent_change":102,"volume":753,"transactions":9,"vwap":2331},"2025-05-02",34.7,34.81,34.765,{"date":2333,"open":2334,"high":2334,"low":2335,"close":2336,"change":899,"percent_change":112,"volume":2337,"transactions":9,"vwap":2336},"2025-05-01",34.67,34.45,34.46,87400,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2341,"change":467,"percent_change":438,"volume":917,"transactions":9,"vwap":2341},"2025-04-30",34.099998,34.355,34.087002,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2346,"change":970,"percent_change":112,"volume":894,"transactions":9,"vwap":2346},"2025-04-29",34.18,34.29,34.117,{"date":178,"open":2349,"high":2350,"low":174,"close":2351,"change":2352,"percent_change":888,"volume":1480,"transactions":9,"vwap":2351},34.17,34.2,34.184,0.014]