[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-UDEC":3,"homepage-market-summary":26,"stock-historical-UDEC":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"UDEC","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 - December","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},43.07,43.11,43.1301,43.055,43.14,-0.07,-0.16,6999.71933,43.22,37.91,38313.613801031745,97.2,1722,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":150},"success",[29,38,45,52,58,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":37},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9","2026-10-07",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":35,"sparkline":44,"date":37},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":35,"sparkline":51,"date":37},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":34,"is_up":35,"sparkline":57,"date":37},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":35,"sparkline":64,"date":37},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"date":37},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":35,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":35,"sparkline":93,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":35},"Technology","XLK",-1.79,197.78,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.89,54.23,{"name":106,"etf":107,"change":108,"price":109,"is_up":35},"Healthcare","XLV",-0.39,168.16,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",2.97,65.24,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.33,168.4,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.59,49.27,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":141,"etf":142,"change":143,"price":144,"is_up":35},"Utilities","XLU",-0.19,41.07,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.73,112.07,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":35},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":157,"name":158,"price":159,"change":160,"is_up":35},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":167,"name":168,"price":169,"change":170,"is_up":35},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":21,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":13,"start_date":180,"end_date":5},33.905,45232,16509530.67786,26.34,"2025-04-28",[182,185,191,199,209,220,231,241,250,260,269,277,286,295,303,313,323,333,342,350,360,370,379,388,396,405,413,423,429,436,444,452,460,469,477,485,492,497,502,506,513,520,526,533,540,547,555,563,572,580,588,598,607,615,622,631,639,648,656,664,673,682,690,698,703,711,718,725,731,737,742,747,756,763,772,779,785,792,796,801,806,813,819,828,835,843,848,856,862,870,874,877,881,887,893,898,901,908,913,920,925,931,935,941,946,949,954,958,965,973,981,988,996,1004,1011,1018,1025,1033,1040,1046,1053,1057,1063,1071,1079,1085,1090,1098,1107,1114,1120,1126,1132,1140,1145,1153,1160,1167,1174,1179,1185,1190,1198,1204,1212,1219,1228,1235,1242,1248,1254,1259,1264,1269,1275,1279,1284,1291,1295,1301,1305,1308,1312,1318,1324,1329,1336,1343,1347,1353,1358,1362,1366,1370,1373,1377,1383,1385,1390,1394,1397,1402,1406,1411,1414,1418,1423,1426,1431,1434,1437,1442,1445,1450,1454,1457,1461,1464,1469,1474,1477,1481,1487,1493,1497,1501,1505,1508,1511,1515,1519,1522,1525,1529,1532,1536,1540,1545,1550,1558,1565,1573,1580,1588,1596,1602,1608,1615,1620,1626,1629,1635,1641,1648,1652,1657,1663,1667,1673,1677,1683,1686,1692,1696,1700,1707,1714,1720,1726,1733,1738,1743,1748,1750,1754,1760,1765,1772,1775,1780,1787,1793,1798,1804,1807,1812,1817,1821,1825,1829,1835,1840,1846,1853,1859,1866,1873,1880,1886,1891,1895,1900,1907,1912,1918,1926,1932,1937,1941,1946,1950,1954,1959,1966,1970,1975,1980,1987,1994,2002,2007,2013,2018,2022,2027,2035,2041,2046,2052,2058,2065,2072,2077,2082,2087,2093,2100,2105,2112,2117,2122,2128,2133,2140,2146,2152,2159,2166,2172,2180,2184,2189,2194,2199,2206,2210,2217,2224,2229,2236,2241,2247,2253,2259,2265,2272,2277,2283,2291,2296,2300,2303,2307,2313,2317,2322,2327,2334,2341,2347,2353,2359,2365,2370,2377],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":183,"vwap":184},118,43.1052,{"date":37,"open":186,"high":187,"low":186,"close":17,"change":170,"percent_change":18,"volume":188,"transactions":189,"vwap":190},43.08,43.1499,5076.3268,72,43.1284,{"date":192,"open":17,"high":21,"low":17,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-06",43.17,0.11,0.26,4673.25789,76,43.1776,{"date":200,"open":201,"high":202,"low":201,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-05",43.025,43.0999,43.06,0.0958,0.22,15865.0957,82,43.0772,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-02",42.95,42.98,42.94,42.9642,0.1642,0.38,9294.35988,141,42.9557,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-10-01",42.75,42.85,42.7,42.8,-0.0225,-0.05,23698.23999,164,42.7929,{"date":232,"open":233,"high":234,"low":235,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-30",42.91,42.935,42.8225,0.0125,0.03,17577.63678,145,42.8811,{"date":242,"open":223,"high":223,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-29",42.78,42.81,-0.055,-0.13,15399.0508,92,42.8247,{"date":251,"open":233,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-28",42.9308,42.819,42.865,-0.0762,-0.18,13976.50696,95,42.8883,{"date":261,"open":262,"high":263,"low":262,"close":264,"change":265,"percent_change":195,"volume":266,"transactions":267,"vwap":268},"2026-09-25",42.88,42.945,42.9412,0.1112,1806.28257,49,42.9235,{"date":270,"open":243,"high":271,"low":243,"close":272,"change":273,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-24",42.86,42.83,0,21971.10964,120,42.8413,{"date":278,"open":279,"high":279,"low":280,"close":272,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-23",42.89,42.82,-0.1,-0.23,29837.17976,184,42.8555,{"date":287,"open":288,"high":289,"low":288,"close":288,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-22",42.93,42.965,0.02,0.05,3771.05448,56,42.9507,{"date":296,"open":297,"high":213,"low":297,"close":233,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-21",42.87,0.2044,0.48,4885.54652,73,42.9053,{"date":304,"open":305,"high":306,"low":307,"close":306,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-18",42.645,42.7056,42.61,0.0556,0.13,24473.28673,159,42.6374,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":299,"volume":320,"transactions":321,"vwap":322},"2026-09-17",42.66,42.665,42.62,42.65,0.2056,11220.0917,94,42.6515,{"date":324,"open":325,"high":317,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-16",42.56,42.355,42.4444,-0.0635,-0.15,7810.48558,63,42.4761,{"date":334,"open":335,"high":335,"low":336,"close":337,"change":338,"percent_change":329,"volume":339,"transactions":340,"vwap":341},"2026-09-15",42.575,42.5023,42.5079,-0.0621,3854.9892,46,42.538,{"date":343,"open":344,"high":345,"low":344,"close":346,"change":18,"percent_change":19,"volume":347,"transactions":348,"vwap":349},"2026-09-14",42.54,42.6314,42.57,2221.62172,38,42.5847,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":70,"volume":357,"transactions":358,"vwap":359},"2026-09-11",42.69,42.71,42.63,42.64,0.2,11101.75581,80,42.6569,{"date":361,"open":362,"high":363,"low":364,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-10",42.45,42.5049,42.44,-0.1201,-0.28,6071.6422,62,42.4645,{"date":371,"open":372,"high":354,"low":373,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-09",42.59,42.5601,-0.1048,-0.25,11269.23871,52,42.5749,{"date":380,"open":381,"high":224,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-08",42.52,42.6649,-0.0601,-0.14,15186.24338,74,42.6801,{"date":389,"open":390,"high":243,"low":353,"close":391,"change":392,"percent_change":281,"volume":393,"transactions":394,"vwap":395},"2026-09-04",42.76,42.725,-0.0421,12562.24136,66,42.753,{"date":397,"open":352,"high":398,"low":352,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-03",42.7717,42.7671,0.1671,0.39,4965.51288,55,42.7557,{"date":406,"open":317,"high":318,"low":372,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-02",42.6,0.0984,0.23,4772.55825,78,42.6074,{"date":414,"open":415,"high":346,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-01",42.5499,42.49,42.5016,-0.1284,-0.3,3440.05959,47,42.5232,{"date":424,"open":355,"high":318,"low":346,"close":354,"change":425,"percent_change":426,"volume":427,"transactions":207,"vwap":428},"2026-08-31",-0.015,-0.04,5412.80646,42.6213,{"date":430,"open":431,"high":432,"low":354,"close":305,"change":170,"percent_change":18,"volume":433,"transactions":434,"vwap":435},"2026-08-28",42.715,42.735,5119.88401,70,42.6548,{"date":437,"open":407,"high":438,"low":407,"close":439,"change":440,"percent_change":128,"volume":441,"transactions":442,"vwap":443},"2026-08-27",42.72,42.675,0.1409,8941.69557,100,42.6393,{"date":445,"open":307,"high":307,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":348,"vwap":451},"2026-08-26",42.51,42.5341,0.0041,0.01,2473.2436,42.5668,{"date":453,"open":381,"high":454,"low":416,"close":455,"change":456,"percent_change":194,"volume":457,"transactions":458,"vwap":459},"2026-08-25",42.5528,42.53,0.045,2988.01866,45,42.5176,{"date":461,"open":462,"high":455,"low":463,"close":464,"change":465,"percent_change":449,"volume":466,"transactions":467,"vwap":468},"2026-08-24",42.5299,42.481,42.485,0.005,2048.7746,39,42.503,{"date":470,"open":471,"high":471,"low":472,"close":472,"change":473,"percent_change":165,"volume":474,"transactions":475,"vwap":476},"2026-08-21",42.535,42.48,0.0507,13216.484,75,42.502,{"date":478,"open":472,"high":446,"low":479,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-20",42.4293,-0.1007,-0.24,5569.43223,54,42.471,{"date":486,"open":487,"high":346,"low":455,"close":455,"change":488,"percent_change":489,"volume":490,"transactions":458,"vwap":491},"2026-08-19",42.55,0.06,0.14,5979.81107,42.5413,{"date":493,"open":463,"high":455,"low":494,"close":494,"change":18,"percent_change":19,"volume":495,"transactions":358,"vwap":496},"2026-08-18",42.47,9473.67411,42.4975,{"date":498,"open":499,"high":499,"low":344,"close":344,"change":18,"percent_change":19,"volume":500,"transactions":189,"vwap":501},"2026-08-17",42.615,11992.39368,42.5922,{"date":503,"open":407,"high":499,"low":407,"close":307,"change":237,"percent_change":69,"volume":504,"transactions":505,"vwap":307},"2026-08-14",1487,21,{"date":507,"open":325,"high":508,"low":325,"close":509,"change":510,"percent_change":309,"volume":511,"transactions":340,"vwap":512},"2026-08-13",42.605,42.58,0.0547,7494,42.5916,{"date":514,"open":364,"high":344,"low":364,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":475,"vwap":519},"2026-08-12",42.5253,0.0703,0.17,10478,42.5041,{"date":521,"open":416,"high":522,"low":523,"close":523,"change":245,"percent_change":246,"volume":524,"transactions":267,"vwap":525},"2026-08-11",42.505,42.455,5251.69725,42.486,{"date":527,"open":381,"high":381,"low":528,"close":446,"change":529,"percent_change":237,"volume":530,"transactions":531,"vwap":532},"2026-08-10",42.4942,0.014,1488,35,42.5014,{"date":534,"open":472,"high":535,"low":362,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":442,"vwap":539},"2026-08-07",42.496,0.106,0.25,19944.52,42.4619,{"date":541,"open":542,"high":494,"low":543,"close":543,"change":449,"percent_change":290,"volume":544,"transactions":545,"vwap":546},"2026-08-06",42.421,42.39,8560,58,42.4243,{"date":548,"open":549,"high":549,"low":550,"close":550,"change":551,"percent_change":384,"volume":552,"transactions":553,"vwap":554},"2026-08-05",42.4899,42.38,-0.06,13934,64,42.4215,{"date":556,"open":557,"high":558,"low":557,"close":364,"change":559,"percent_change":560,"volume":561,"transactions":553,"vwap":562},"2026-08-04",42.3,42.465,0.215,0.51,8110.92868,42.3946,{"date":564,"open":565,"high":566,"low":565,"close":567,"change":568,"percent_change":70,"volume":569,"transactions":570,"vwap":571},"2026-08-03",41.97,42.235,42.225,0.1955,15110,105,42.163,{"date":573,"open":574,"high":575,"low":574,"close":575,"change":576,"percent_change":299,"volume":577,"transactions":578,"vwap":579},"2026-07-31",41.78,42.0295,0.1991,6453.831,65,41.8991,{"date":581,"open":582,"high":583,"low":584,"close":583,"change":585,"percent_change":103,"volume":586,"transactions":458,"vwap":587},"2026-07-30",41.73,41.8304,41.69,0.3704,4380,41.7675,{"date":589,"open":590,"high":591,"low":592,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-29",41.65,41.8,41.46,-0.3398,-0.81,6770,57,41.578,{"date":599,"open":600,"high":601,"low":600,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":293,"vwap":606},"2026-07-28",41.68,41.804,41.7998,0.0648,0.16,5051,41.7472,{"date":608,"open":609,"high":609,"low":610,"close":611,"change":612,"percent_change":165,"volume":613,"transactions":248,"vwap":614},"2026-07-27",41.83,41.66,41.735,0.0494,8113,41.6998,{"date":616,"open":574,"high":574,"low":600,"close":617,"change":618,"percent_change":194,"volume":619,"transactions":620,"vwap":621},"2026-07-24",41.6856,0.0456,7728,43,41.699,{"date":623,"open":624,"high":624,"low":625,"close":626,"change":375,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-23",41.76,41.58,41.64,-0.6,42894,107,41.5934,{"date":632,"open":633,"high":634,"low":635,"close":635,"change":273,"percent_change":273,"volume":636,"transactions":637,"vwap":638},"2026-07-22",41.92,41.95,41.89,3541.38266,33,41.9191,{"date":640,"open":641,"high":642,"low":641,"close":635,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-21",41.84,41.91,0.1349,0.32,19376.94,81,41.8952,{"date":649,"open":650,"high":650,"low":651,"close":652,"change":653,"percent_change":488,"volume":654,"transactions":368,"vwap":655},"2026-07-20",41.85,41.75,41.7551,0.0251,9495,41.8213,{"date":657,"open":600,"high":658,"low":600,"close":582,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-17",41.86,-0.2105,-0.5,7895.24,91,41.765,{"date":665,"open":666,"high":667,"low":642,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":434,"vwap":672},"2026-07-16",41.961,42.01,41.9405,-0.0495,-0.12,16058.16538,41.9532,{"date":674,"open":675,"high":676,"low":675,"close":677,"change":678,"percent_change":488,"volume":679,"transactions":680,"vwap":681},"2026-07-15",41.93,42.04,41.99,0.0255,6372.48134,53,41.9898,{"date":683,"open":684,"high":565,"low":685,"close":686,"change":687,"percent_change":205,"volume":688,"transactions":467,"vwap":689},"2026-07-14",41.94,41.8915,41.9645,0.0928,7843,41.9239,{"date":691,"open":635,"high":635,"low":692,"close":693,"change":694,"percent_change":282,"volume":695,"transactions":696,"vwap":697},"2026-07-13",41.8476,41.8717,-0.0983,1403.17935,27,41.8709,{"date":699,"open":700,"high":565,"low":700,"close":565,"change":701,"percent_change":205,"volume":702,"transactions":9,"vwap":565},"2026-07-10",41.935,0.094,2000,{"date":704,"open":591,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-07-09",41.88,41.77,41.876,0.114,0.27,7100,{"date":712,"open":713,"high":714,"low":715,"close":714,"change":716,"percent_change":281,"volume":717,"transactions":9,"vwap":714},"2026-07-08",41.63,41.762,41.615,-0.043,6000,{"date":719,"open":720,"high":658,"low":721,"close":722,"change":18,"percent_change":723,"volume":724,"transactions":9,"vwap":722},"2026-07-07",41.79,41.72,41.805,-0.17,6100,{"date":726,"open":582,"high":727,"low":582,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-06",41.875,0.205,0.49,2600,{"date":732,"open":733,"high":733,"low":734,"close":735,"change":170,"percent_change":18,"volume":736,"transactions":9,"vwap":735},"2026-07-02",41.705,41.59,41.67,18800,{"date":738,"open":584,"high":739,"low":600,"close":740,"change":290,"percent_change":291,"volume":741,"transactions":9,"vwap":740},"2026-07-01",41.764,41.7,7600,{"date":743,"open":744,"high":582,"low":626,"close":600,"change":745,"percent_change":644,"volume":746,"transactions":9,"vwap":600},"2026-06-30",41.661,0.135,28600,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-06-29",41.48,41.57,41.35,41.545,0.185,0.45,3300,{"date":757,"open":758,"high":759,"low":758,"close":760,"change":761,"percent_change":762,"volume":755,"transactions":9,"vwap":760},"2026-06-26",41.33,41.43,41.36,-0.004,-0.01,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-06-25",41.365,41.45,41.305,41.364,-0.009,-0.02,4800,{"date":773,"open":774,"high":749,"low":775,"close":776,"change":777,"percent_change":384,"volume":778,"transactions":9,"vwap":776},"2026-06-24",41.435,41.3,41.373,-0.057,14600,{"date":780,"open":781,"high":782,"low":759,"close":759,"change":783,"percent_change":784,"volume":755,"transactions":9,"vwap":759},"2026-06-23",41.49,41.495,-0.199,-0.48,{"date":786,"open":787,"high":721,"low":788,"close":789,"change":790,"percent_change":256,"volume":791,"transactions":9,"vwap":789},"2026-06-22",41.715,41.593,41.629,-0.076,10500,{"date":793,"open":626,"high":733,"low":713,"close":733,"change":559,"percent_change":794,"volume":795,"transactions":9,"vwap":733},"2026-06-18",0.52,4600,{"date":797,"open":735,"high":721,"low":781,"close":781,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":781},"2026-06-17",-0.224,-0.54,4700,{"date":802,"open":803,"high":706,"low":584,"close":804,"change":770,"percent_change":227,"volume":805,"transactions":9,"vwap":804},"2026-06-16",41.71,41.714,1320100,{"date":807,"open":808,"high":720,"low":721,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-15",41.725,41.734,0.268,0.65,6400,{"date":814,"open":758,"high":782,"low":815,"close":816,"change":817,"percent_change":409,"volume":818,"transactions":9,"vwap":816},"2026-06-12",41.28,41.466,0.096,8100,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-11",41.09,41.38,41.080002,41.37,0.279,0.68,12700,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":375,"percent_change":627,"volume":834,"transactions":9,"vwap":833},"2026-06-10",41.21,41.335,41.049999,41.091,11500,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":670,"volume":842,"transactions":9,"vwap":840},"2026-06-09",41.451,41.47,41.040001,41.341,-0.049,10600,{"date":844,"open":838,"high":845,"low":824,"close":846,"change":69,"percent_change":517,"volume":847,"transactions":9,"vwap":846},"2026-06-08",41.53,41.39,10400,{"date":849,"open":850,"high":851,"low":852,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-05",41.61,41.62,41.32,-0.421,-1.01,22600,{"date":857,"open":600,"high":651,"low":600,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-04",41.741,0.062,0.15,6500,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":670,"volume":869,"transactions":9,"vwap":867},"2026-06-03",41.701,41.74,41.655,41.679,-0.051,35700,{"date":871,"open":872,"high":574,"low":803,"close":582,"change":762,"percent_change":770,"volume":873,"transactions":9,"vwap":582},"2026-06-02",41.712,6800,{"date":875,"open":721,"high":706,"low":584,"close":865,"change":290,"percent_change":291,"volume":876,"transactions":9,"vwap":865},"2026-06-01",22700,{"date":878,"open":713,"high":721,"low":713,"close":721,"change":879,"percent_change":205,"volume":880,"transactions":9,"vwap":721},"2026-05-29",0.09,11100,{"date":882,"open":883,"high":735,"low":883,"close":713,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":713},"2026-05-28",41.6,0.074,0.18,21300,{"date":888,"open":889,"high":883,"low":889,"close":890,"change":891,"percent_change":879,"volume":892,"transactions":9,"vwap":890},"2026-05-27",41.44,41.556,0.036,256500,{"date":894,"open":895,"high":750,"low":895,"close":896,"change":879,"percent_change":205,"volume":897,"transactions":9,"vwap":896},"2026-05-26",41.5,41.52,28500,{"date":899,"open":889,"high":781,"low":759,"close":759,"change":488,"percent_change":860,"volume":900,"transactions":9,"vwap":759},"2026-05-22",5200,{"date":902,"open":903,"high":904,"low":905,"close":824,"change":906,"percent_change":488,"volume":907,"transactions":9,"vwap":824},"2026-05-21",41.298,41.41,41.29,0.025,11600,{"date":909,"open":910,"high":760,"low":911,"close":912,"change":604,"percent_change":401,"volume":724,"transactions":9,"vwap":912},"2026-05-20",41.23,41.22,41.345,{"date":914,"open":915,"high":916,"low":915,"close":917,"change":918,"percent_change":256,"volume":919,"transactions":9,"vwap":917},"2026-05-19",41.14,41.26,41.185,-0.075,9800,{"date":921,"open":922,"high":905,"low":923,"close":916,"change":924,"percent_change":762,"volume":880,"transactions":9,"vwap":916},"2026-05-18",41.25,41.17,-0.005,{"date":926,"open":927,"high":928,"low":927,"close":929,"change":930,"percent_change":419,"volume":834,"transactions":9,"vwap":929},"2026-05-15",41.24,41.336,41.265,-0.125,{"date":932,"open":824,"high":766,"low":824,"close":846,"change":933,"percent_change":604,"volume":934,"transactions":9,"vwap":846},"2026-05-14",0.068,30900,{"date":936,"open":911,"high":937,"low":911,"close":938,"change":939,"percent_change":537,"volume":940,"transactions":9,"vwap":938},"2026-05-13",41.34,41.322,0.102,2200,{"date":942,"open":943,"high":943,"low":944,"close":911,"change":762,"percent_change":770,"volume":945,"transactions":9,"vwap":911},"2026-05-12",41.31,41.12,6600,{"date":947,"open":916,"high":775,"low":910,"close":910,"change":948,"percent_change":770,"volume":919,"transactions":9,"vwap":910},"2026-05-11",-0.008,{"date":950,"open":911,"high":951,"low":830,"close":951,"change":952,"percent_change":113,"volume":953,"transactions":9,"vwap":951},"2026-05-08",41.238,0.128,5700,{"date":955,"open":923,"high":910,"low":821,"close":956,"change":227,"percent_change":670,"volume":957,"transactions":9,"vwap":956},"2026-05-07",41.11,14100,{"date":959,"open":144,"high":960,"low":961,"close":962,"change":205,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-05-06",41.19,41.060001,41.16,0.54,22100,{"date":966,"open":967,"high":968,"low":969,"close":967,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":967},"2026-05-05",40.94,40.99,40.91,0.122,0.3,10200,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":34,"volume":980,"transactions":9,"vwap":978},"2026-05-04",40.82,40.93,40.79,40.818,-0.09,23600,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":205,"volume":791,"transactions":9,"vwap":986},"2026-05-01",40.92,41.02,40.901,40.908,0.088,{"date":989,"open":990,"high":991,"low":992,"close":975,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":975},"2026-04-30",40.67,40.86,40.64,0.175,0.43,12500,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":18,"volume":1003,"transactions":9,"vwap":1001},"2026-04-29",40.61,40.655,40.57,40.645,-0.027,8300,{"date":1005,"open":1006,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":670,"volume":1010,"transactions":9,"vwap":1008},"2026-04-28",40.71,40.59,40.672,-0.048,31300,{"date":1012,"open":1006,"high":1013,"low":990,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-04-27",40.74,40.72,0.015,0.04,12800,{"date":1019,"open":1020,"high":1013,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-04-24",40.6,40.705,0.152,0.37,7200,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":19,"volume":1032,"transactions":9,"vwap":1030},"2026-04-23",40.55,40.665,40.41,40.553,-0.067,13700,{"date":1034,"open":1035,"high":1036,"low":1035,"close":1037,"change":1038,"percent_change":70,"volume":1039,"transactions":9,"vwap":1037},"2026-04-22",40.56,40.66,40.62,0.19,7500,{"date":1041,"open":1042,"high":1042,"low":1043,"close":1043,"change":1044,"percent_change":1045,"volume":900,"transactions":9,"vwap":1043},"2026-04-21",40.65,40.43,-0.11,-0.27,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":227,"percent_change":670,"volume":1052,"transactions":9,"vwap":1051},"2026-04-20",40.5,40.562,40.48,40.54,20600,{"date":1054,"open":1000,"high":1036,"low":1027,"close":1007,"change":409,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1007},"2026-04-17",0.57,8000,{"date":1058,"open":1059,"high":1060,"low":1059,"close":1061,"change":291,"percent_change":165,"volume":1062,"transactions":9,"vwap":1061},"2026-04-16",40.3,40.42,40.36,11200,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":113,"volume":1070,"transactions":9,"vwap":1068},"2026-04-15",40.239,40.35,40.2,40.31,0.126,44700,{"date":1072,"open":1073,"high":1074,"low":1073,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-04-14",40.099998,40.21,40.184,0.264,0.66,9200,{"date":1080,"open":1081,"high":1082,"low":1081,"close":1082,"change":205,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-04-13",39.63,39.92,0.55,32400,{"date":1086,"open":1087,"high":1087,"low":1088,"close":1088,"change":770,"percent_change":227,"volume":1089,"transactions":9,"vwap":1088},"2026-04-10",39.79,39.7,15000,{"date":1091,"open":1092,"high":1093,"low":1092,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-04-09",39.639,39.8,39.72,0.095,0.24,28300,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-04-08",39.6,39.636,39.51,39.625,0.545,1.39,12600,{"date":1108,"open":467,"high":1109,"low":1110,"close":1111,"change":170,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-04-07",39.11,38.87,39.080002,-0.08,14300,{"date":1115,"open":1116,"high":1117,"low":1116,"close":1109,"change":1118,"percent_change":195,"volume":1119,"transactions":9,"vwap":1109},"2026-04-06",38.98,39.13,0.1,19700,{"date":1121,"open":1122,"high":1123,"low":1122,"close":1124,"change":449,"percent_change":237,"volume":1125,"transactions":9,"vwap":1124},"2026-04-02",38.91,39.02,39.0099983,9400,{"date":1127,"open":1128,"high":1129,"low":1128,"close":467,"change":604,"percent_change":1130,"volume":1131,"transactions":9,"vwap":467},"2026-04-01",38.86,39.17,0.41,219400,{"date":1133,"open":1134,"high":1135,"low":1134,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-03-31",38.52,38.9,38.84,0.53,1.38,59400,{"date":1141,"open":1142,"high":1142,"low":1143,"close":1144,"change":329,"percent_change":108,"volume":1084,"transactions":9,"vwap":1144},"2026-03-30",38.53,38.285,38.31,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":50,"volume":1152,"transactions":9,"vwap":1150},"2026-03-27",38.55,38.63,38.4,38.46,-0.254,42000,{"date":1154,"open":1110,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":741,"transactions":9,"vwap":1157},"2026-03-26",38.93,38.7,38.714,-0.321,-0.82,{"date":1161,"open":1162,"high":1163,"low":1124,"close":1164,"change":1165,"percent_change":517,"volume":1166,"transactions":9,"vwap":1164},"2026-03-25",39.044998,39.078999,39.035,0.065,10000,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":979,"percent_change":282,"volume":1173,"transactions":9,"vwap":1172},"2026-03-24",38.895,39.07,38.89,38.97,61500,{"date":1175,"open":1170,"high":1176,"low":467,"close":1177,"change":356,"percent_change":560,"volume":1178,"transactions":9,"vwap":1177},"2026-03-23",39.2,39.060001,33400,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1128,"change":43,"percent_change":799,"volume":1184,"transactions":9,"vwap":1128},"2026-03-20",38.96,38.995,38.75,39600,{"date":1186,"open":1177,"high":1187,"low":1188,"close":1170,"change":1044,"percent_change":366,"volume":1189,"transactions":9,"vwap":1170},"2026-03-19",39.122,38.99,14800,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":366,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-03-18",39.27,39.355,39.145,39.18,-0.71,15600,{"date":1199,"open":1200,"high":1201,"low":1200,"close":1201,"change":745,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-03-17",39.39,39.46,0.34,15400,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":791,"transactions":9,"vwap":1209},"2026-03-16",39.31,39.38,39.29,39.325,0.171,0.44,{"date":1213,"open":1214,"high":1214,"low":1117,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-03-13",39.4,39.154,-0.146,-0.37,24300,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-03-12",39.42,39.43,39.28,39.3,-0.251,-0.63,19000,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":34,"volume":1017,"transactions":9,"vwap":1233},"2026-03-11",39.555,39.65,39.47,39.551,-0.089,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":426,"percent_change":281,"volume":1241,"transactions":9,"vwap":1240},"2026-03-10",39.57,39.781,39.5,39.64,7300,{"date":1243,"open":1176,"high":1244,"low":1245,"close":1244,"change":1096,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-03-09",39.68,39.16,0.61,17900,{"date":1249,"open":1214,"high":1250,"low":1214,"close":1251,"change":419,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-03-06",39.542,39.44,-0.75,23200,{"date":1255,"open":1093,"high":1093,"low":1256,"close":1257,"change":227,"percent_change":246,"volume":1258,"transactions":9,"vwap":1257},"2026-03-05",39.55,39.74,15300,{"date":1260,"open":1261,"high":1262,"low":1261,"close":1087,"change":1118,"percent_change":537,"volume":1263,"transactions":9,"vwap":1087},"2026-03-04",39.69,39.86,16100,{"date":1265,"open":1266,"high":1261,"low":1267,"close":1261,"change":384,"percent_change":1268,"volume":995,"transactions":9,"vwap":1261},"2026-03-03",39.48,39.36,-0.35,{"date":1270,"open":1271,"high":1262,"low":1093,"close":1272,"change":1273,"percent_change":762,"volume":1274,"transactions":9,"vwap":1272},"2026-03-02",39.84,39.83,-0.003,5500,{"date":1276,"open":1088,"high":1277,"low":1088,"close":1277,"change":1002,"percent_change":18,"volume":1278,"transactions":9,"vwap":1277},"2026-02-27",39.833,11900,{"date":1280,"open":1281,"high":1281,"low":1282,"close":1262,"change":1044,"percent_change":366,"volume":1283,"transactions":9,"vwap":1262},"2026-02-26",39.95,39.76,20000,{"date":1285,"open":1286,"high":1287,"low":1286,"close":1288,"change":489,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-02-25",39.935,40.040001,39.97,0.35,5000,{"date":1292,"open":1293,"high":1294,"low":1094,"close":1272,"change":517,"percent_change":994,"volume":880,"transactions":9,"vwap":1272},"2026-02-24",39.723,39.87,{"date":1296,"open":1297,"high":1297,"low":1231,"close":1298,"change":1299,"percent_change":660,"volume":1300,"transactions":9,"vwap":1298},"2026-02-23",39.88,39.66,-0.2,15500,{"date":1302,"open":1303,"high":1082,"low":1303,"close":1262,"change":309,"percent_change":128,"volume":1304,"transactions":9,"vwap":1262},"2026-02-20",39.73,73100,{"date":1306,"open":1094,"high":1093,"low":1261,"close":1303,"change":551,"percent_change":329,"volume":1307,"transactions":9,"vwap":1303},"2026-02-19",49400,{"date":1309,"open":1261,"high":1272,"low":1261,"close":1087,"change":1310,"percent_change":537,"volume":1311,"transactions":9,"vwap":1087},"2026-02-18",0.101,6200,{"date":1313,"open":1088,"high":1314,"low":1315,"close":1316,"change":891,"percent_change":879,"volume":1317,"transactions":9,"vwap":1316},"2026-02-17",39.75,39.49,39.689,20100,{"date":1319,"open":1100,"high":1282,"low":1320,"close":1321,"change":1322,"percent_change":309,"volume":1323,"transactions":9,"vwap":1321},"2026-02-13",39.54,39.653,0.053,29300,{"date":1325,"open":1281,"high":1288,"low":1100,"close":1100,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1100},"2026-02-12",-0.365,-0.91,17300,{"date":1330,"open":1082,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":290,"volume":1335,"transactions":9,"vwap":1333},"2026-02-11",40,39.91,39.965,0.007,11400,{"date":1337,"open":1338,"high":1339,"low":1281,"close":1340,"change":1341,"percent_change":551,"volume":1342,"transactions":9,"vwap":1340},"2026-02-10",40.02,40.060001,39.958,-0.022,14500,{"date":1344,"open":1345,"high":1339,"low":1082,"close":1346,"change":879,"percent_change":409,"volume":842,"transactions":9,"vwap":1346},"2026-02-09",39.945,39.98,{"date":1348,"open":1349,"high":1332,"low":1349,"close":1350,"change":113,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2026-02-06",39.62,39.89,0.78,12900,{"date":1354,"open":1355,"high":1231,"low":1266,"close":1356,"change":481,"percent_change":627,"volume":1357,"transactions":9,"vwap":1356},"2026-02-05",39.56,39.58,13400,{"date":1359,"open":1282,"high":1360,"low":1303,"close":1361,"change":273,"percent_change":273,"volume":1203,"transactions":9,"vwap":1361},"2026-02-04",39.929,39.82,{"date":1363,"open":1364,"high":1364,"low":1314,"close":1361,"change":481,"percent_change":627,"volume":1365,"transactions":9,"vwap":1361},"2026-02-03",40.0099983,12200,{"date":1367,"open":1332,"high":1368,"low":1332,"close":1339,"change":879,"percent_change":409,"volume":1369,"transactions":9,"vwap":1339},"2026-02-02",40.080002,10900,{"date":1371,"open":1346,"high":1346,"low":1361,"close":1288,"change":273,"percent_change":273,"volume":1372,"transactions":9,"vwap":1288},"2026-01-30",23900,{"date":1374,"open":1375,"high":1375,"low":1314,"close":1288,"change":670,"percent_change":419,"volume":1376,"transactions":9,"vwap":1288},"2026-01-29",39.99,9700,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1380,"change":1118,"percent_change":537,"volume":1382,"transactions":9,"vwap":1380},"2026-01-28",40.064999,40.09,39.973,19100,{"date":1384,"open":1331,"high":1339,"low":1346,"close":1375,"change":449,"percent_change":237,"volume":710,"transactions":9,"vwap":1375},"2026-01-27",{"date":1386,"open":1387,"high":1346,"low":1387,"close":1346,"change":194,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1346},"2026-01-26",39.866,0.28,29400,{"date":1391,"open":1294,"high":1392,"low":1393,"close":1294,"change":449,"percent_change":237,"volume":1352,"transactions":9,"vwap":1294},"2026-01-23",39.9,39.81,{"date":1395,"open":1271,"high":1350,"low":1257,"close":1262,"change":860,"percent_change":216,"volume":1396,"transactions":9,"vwap":1262},"2026-01-22",29100,{"date":1398,"open":1103,"high":1399,"low":1355,"close":1400,"change":489,"percent_change":1289,"volume":1401,"transactions":9,"vwap":1400},"2026-01-21",39.77,39.71,15700,{"date":1403,"open":1100,"high":1400,"low":1266,"close":1237,"change":108,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1237},"2026-01-20",-0.98,62400,{"date":1407,"open":1332,"high":1288,"low":1408,"close":1409,"change":1016,"percent_change":1118,"volume":1410,"transactions":9,"vwap":1409},"2026-01-16",39.875,39.96,29700,{"date":1412,"open":1331,"high":1331,"low":1350,"close":1082,"change":69,"percent_change":885,"volume":1413,"transactions":9,"vwap":1082},"2026-01-15",14400,{"date":1415,"open":1361,"high":1392,"low":1303,"close":1416,"change":1031,"percent_change":723,"volume":1417,"transactions":9,"vwap":1416},"2026-01-14",39.85,32700,{"date":1419,"open":1409,"high":1331,"low":1271,"close":1420,"change":1421,"percent_change":43,"volume":1422,"transactions":9,"vwap":1420},"2026-01-13",39.917,-0.083,23700,{"date":1424,"open":1262,"high":1331,"low":1262,"close":1331,"change":1425,"percent_change":860,"volume":1389,"transactions":9,"vwap":1331},"2026-01-12",0.061,{"date":1427,"open":1361,"high":1375,"low":1361,"close":1428,"change":1429,"percent_change":644,"volume":1430,"transactions":9,"vwap":1428},"2026-01-09",39.939,0.129,25600,{"date":1432,"open":1257,"high":1416,"low":1257,"close":1393,"change":449,"percent_change":237,"volume":1433,"transactions":9,"vwap":1393},"2026-01-08",54400,{"date":1435,"open":1082,"high":1281,"low":1093,"close":1093,"change":670,"percent_change":419,"volume":1436,"transactions":9,"vwap":1093},"2026-01-07",37600,{"date":1438,"open":1271,"high":1439,"low":1303,"close":1082,"change":604,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1082},"2026-01-06",39.94,0.4,24800,{"date":1443,"open":1400,"high":1272,"low":1400,"close":1282,"change":69,"percent_change":885,"volume":1444,"transactions":9,"vwap":1282},"2026-01-05",27600,{"date":1446,"open":1447,"high":1087,"low":1448,"close":1261,"change":291,"percent_change":309,"volume":1449,"transactions":9,"vwap":1261},"2026-01-02",39.78,39.595,21500,{"date":1451,"open":1093,"high":1093,"low":1081,"close":1240,"change":19,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1240},"2025-12-31",-0.4,20200,{"date":1455,"open":1361,"high":1361,"low":1094,"close":1093,"change":449,"percent_change":237,"volume":1456,"transactions":9,"vwap":1093},"2025-12-30",35500,{"date":1458,"open":1257,"high":1393,"low":1459,"close":1087,"change":449,"percent_change":237,"volume":1460,"transactions":9,"vwap":1087},"2025-12-29",39.671,44400,{"date":1462,"open":1399,"high":1262,"low":1282,"close":1447,"change":426,"percent_change":281,"volume":1463,"transactions":9,"vwap":1447},"2025-12-26",7700,{"date":1465,"open":1303,"high":1466,"low":1467,"close":1361,"change":1016,"percent_change":1118,"volume":1468,"transactions":9,"vwap":1361},"2025-12-24",39.865,39.692,33700,{"date":1470,"open":1471,"high":1087,"low":1472,"close":1447,"change":291,"percent_change":309,"volume":1473,"transactions":9,"vwap":1447},"2025-12-23",39.676,39.673,19900,{"date":1475,"open":1088,"high":1303,"low":1100,"close":1303,"change":860,"percent_change":216,"volume":1476,"transactions":9,"vwap":1303},"2025-12-22",35200,{"date":1478,"open":1221,"high":1349,"low":1221,"close":1356,"change":537,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1356},"2025-12-19",0.64,34800,{"date":1482,"open":1221,"high":1483,"low":1484,"close":1484,"change":1485,"percent_change":356,"volume":1486,"transactions":9,"vwap":1484},"2025-12-18",39.489,39.33,0.08,28100,{"date":1488,"open":1266,"high":1266,"low":1489,"close":1490,"change":34,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2025-12-17",39.234,39.25,-0.56,17000,{"date":1494,"open":1251,"high":1315,"low":1495,"close":1232,"change":551,"percent_change":329,"volume":1496,"transactions":9,"vwap":1232},"2025-12-16",39.35,42300,{"date":1498,"open":1240,"high":1240,"low":1251,"close":1499,"change":273,"percent_change":273,"volume":1500,"transactions":9,"vwap":1499},"2025-12-15",39.53,63100,{"date":1502,"open":1088,"high":1088,"low":1222,"close":1499,"change":723,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1499},"2025-12-12",-0.43,1587300,{"date":1506,"open":1100,"high":1400,"low":1239,"close":1088,"change":1016,"percent_change":1118,"volume":1507,"transactions":9,"vwap":1088},"2025-12-11",39900,{"date":1509,"open":1237,"high":1400,"low":1251,"close":1298,"change":517,"percent_change":994,"volume":1510,"transactions":9,"vwap":1298},"2025-12-10",189900,{"date":1512,"open":1513,"high":1237,"low":1251,"close":1315,"change":227,"percent_change":246,"volume":1514,"transactions":9,"vwap":1315},"2025-12-09",39.509,68200,{"date":1516,"open":1517,"high":1517,"low":1214,"close":1320,"change":426,"percent_change":281,"volume":1518,"transactions":9,"vwap":1320},"2025-12-08",39.59,49800,{"date":1520,"open":1256,"high":1240,"low":1256,"close":1356,"change":290,"percent_change":291,"volume":1521,"transactions":9,"vwap":1356},"2025-12-05",40500,{"date":1523,"open":1239,"high":1355,"low":1232,"close":1355,"change":291,"percent_change":309,"volume":1524,"transactions":9,"vwap":1355},"2025-12-04",49500,{"date":1526,"open":1527,"high":1355,"low":1214,"close":1102,"change":879,"percent_change":409,"volume":1528,"transactions":9,"vwap":1102},"2025-12-03",39.429,75100,{"date":1530,"open":1214,"high":1513,"low":1214,"close":1221,"change":290,"percent_change":291,"volume":1531,"transactions":9,"vwap":1221},"2025-12-02",192400,{"date":1533,"open":1534,"high":1266,"low":1484,"close":1214,"change":227,"percent_change":246,"volume":1535,"transactions":9,"vwap":1214},"2025-12-01",39.41,355500,{"date":1537,"open":1538,"high":1232,"low":1207,"close":1538,"change":273,"percent_change":273,"volume":1539,"transactions":9,"vwap":1538},"2025-11-28",39.45,82000,{"date":1541,"open":1542,"high":1538,"low":1542,"close":1538,"change":1543,"percent_change":1440,"volume":1544,"transactions":9,"vwap":1538},"2025-11-26",39.32,0.157,26900,{"date":1546,"open":1181,"high":1547,"low":1155,"close":1547,"change":825,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2025-11-25",39.293,0.72,43300,{"date":1551,"open":1552,"high":1553,"low":1552,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2025-11-24",38.79,39.036999,39.014,0.554,1.44,213900,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1150,"change":971,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1150},"2025-11-21",38.18,38.62,38.07,0.79,20900,{"date":1566,"open":1177,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2025-11-20",39.09,38.0099983,38.16,-0.38,-0.99,44900,{"date":1574,"open":1575,"high":1575,"low":1576,"close":1577,"change":194,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2025-11-19",38.73,38.41,38.54,0.29,33100,{"date":1581,"open":1147,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2025-11-18",38.601,38.25,38.43,-0.221,-0.57,139600,{"date":1589,"open":1590,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2025-11-17",38.885,38.536,38.651,-0.259,-0.67,43600,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1122,"change":1601,"percent_change":709,"volume":847,"transactions":9,"vwap":1122},"2025-11-14",38.71,38.912,38.58,0.104,{"date":1603,"open":1604,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":594,"volume":771,"transactions":9,"vwap":1606},"2025-11-13",39.015999,38.77,38.806,-0.318,{"date":1609,"open":1610,"high":1611,"low":1170,"close":1612,"change":1613,"percent_change":879,"volume":1614,"transactions":9,"vwap":1612},"2025-11-12",39.099998,39.125,39.124,0.034,5400,{"date":1616,"open":1617,"high":1618,"low":467,"close":1567,"change":488,"percent_change":860,"volume":1619,"transactions":9,"vwap":1567},"2025-11-11",39.00099945,39.107,15100,{"date":1621,"open":1622,"high":1623,"low":1622,"close":1624,"change":128,"percent_change":1625,"volume":873,"transactions":9,"vwap":1624},"2025-11-10",38.83,39.055,39.029999,0.85,{"date":1627,"open":1147,"high":1156,"low":1628,"close":1156,"change":1273,"percent_change":762,"volume":1062,"transactions":9,"vwap":1156},"2025-11-07",38.44,{"date":1630,"open":1631,"high":1631,"low":1632,"close":1633,"change":783,"percent_change":1634,"volume":1241,"transactions":9,"vwap":1633},"2025-11-06",38.85,38.67,38.703,-0.51,{"date":1636,"open":1637,"high":1638,"low":1637,"close":1639,"change":1640,"percent_change":1289,"volume":724,"transactions":9,"vwap":1639},"2025-11-05",38.8,38.974,38.902,0.134,{"date":1642,"open":1643,"high":1644,"low":1643,"close":1645,"change":1646,"percent_change":108,"volume":1647,"transactions":9,"vwap":1645},"2025-11-04",38.748,38.88,38.768,-0.152,81800,{"date":1649,"open":1122,"high":1181,"low":1122,"close":1650,"change":237,"percent_change":1485,"volume":1651,"transactions":9,"vwap":1650},"2025-11-03",38.92,25700,{"date":1653,"open":1155,"high":1654,"low":1655,"close":1171,"change":1015,"percent_change":1016,"volume":1656,"transactions":9,"vwap":1171},"2025-10-31",38.955,38.81,480600,{"date":1658,"open":1644,"high":1659,"low":1128,"close":1660,"change":1661,"percent_change":670,"volume":1662,"transactions":9,"vwap":1660},"2025-10-30",38.962,38.875,-0.045,13200,{"date":1664,"open":1665,"high":1665,"low":1135,"close":1650,"change":170,"percent_change":1112,"volume":1666,"transactions":9,"vwap":1650},"2025-10-29",39.0089989,24400,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1671,"change":273,"percent_change":273,"volume":1672,"transactions":9,"vwap":1671},"2025-10-28",39.0079994,39.018002,38.95,64800,{"date":1674,"open":1181,"high":1116,"low":1650,"close":1671,"change":1675,"percent_change":1676,"volume":1247,"transactions":9,"vwap":1671},"2025-10-27",0.141,0.36,{"date":1678,"open":1679,"high":1622,"low":1679,"close":1680,"change":1681,"percent_change":1202,"volume":1682,"transactions":9,"vwap":1680},"2025-10-24",38.78,38.809,0.132,5300,{"date":1684,"open":1600,"high":1598,"low":1600,"close":1685,"change":1543,"percent_change":1130,"volume":1203,"transactions":9,"vwap":1685},"2025-10-23",38.677,{"date":1687,"open":1688,"high":1688,"low":1689,"close":1134,"change":281,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1134},"2025-10-22",38.632,38.371,-0.26,13100,{"date":1693,"open":1694,"high":1695,"low":1600,"close":1561,"change":290,"percent_change":291,"volume":812,"transactions":9,"vwap":1561},"2025-10-21",38.61,38.66,{"date":1697,"open":1142,"high":1698,"low":1142,"close":1699,"change":537,"percent_change":811,"volume":724,"transactions":9,"vwap":1699},"2025-10-20",38.615,38.6,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":885,"percent_change":70,"volume":1706,"transactions":9,"vwap":1705},"2025-10-17",38.215,38.376,38.12,38.35,43000,{"date":1708,"open":1709,"high":1628,"low":1710,"close":1711,"change":723,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2025-10-16",38.38,38.080002,38.17,-0.44,39300,{"date":1715,"open":1576,"high":1716,"low":1717,"close":1718,"change":1118,"percent_change":195,"volume":1719,"transactions":9,"vwap":1718},"2025-10-15",38.499,38.19,38.34,34300,{"date":1721,"open":1722,"high":1723,"low":1722,"close":1724,"change":670,"percent_change":1725,"volume":847,"transactions":9,"vwap":1724},"2025-10-14",38.13,38.385,38.24,-0.31,{"date":1727,"open":1728,"high":1729,"low":1560,"close":1730,"change":754,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1730},"2025-10-13",38.2,38.37,38.36,1.19,34400,{"date":1734,"open":1600,"high":1694,"low":22,"close":22,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":22},"2025-10-10",-0.62,-1.61,303500,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1142,"change":18,"percent_change":256,"volume":1413,"transactions":9,"vwap":1142},"2025-10-09",38.521,38.556,38.48,{"date":1744,"open":1745,"high":1699,"low":1745,"close":1699,"change":604,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1699},"2025-10-08",38.47,0.42,22800,{"date":1749,"open":1142,"high":1142,"low":1576,"close":1628,"change":18,"percent_change":256,"volume":1456,"transactions":9,"vwap":1628},"2025-10-07",{"date":1751,"open":1752,"high":1752,"low":1742,"close":1753,"change":456,"percent_change":165,"volume":791,"transactions":9,"vwap":1753},"2025-10-06",38.557,38.51,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1758,"change":456,"percent_change":165,"volume":1759,"transactions":9,"vwap":1758},"2025-10-03",38.5,38.535,38.465,38900,{"date":1761,"open":1762,"high":1742,"low":1709,"close":1763,"change":716,"percent_change":1044,"volume":1764,"transactions":9,"vwap":1763},"2025-10-02",38.455,38.42,14000,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1768,"change":1770,"percent_change":1096,"volume":1771,"transactions":9,"vwap":1768},"2025-10-01",38.29,38.463,38.27,0.093,30300,{"date":1773,"open":1583,"high":1709,"low":1724,"close":1729,"change":879,"percent_change":1096,"volume":1774,"transactions":9,"vwap":1729},"2025-09-30",24700,{"date":1776,"open":1777,"high":1778,"low":1583,"close":1779,"change":891,"percent_change":879,"volume":1357,"transactions":9,"vwap":1779},"2025-09-29",38.305,38.349,38.28,{"date":1781,"open":1782,"high":1783,"low":1710,"close":1784,"change":1785,"percent_change":216,"volume":1786,"transactions":9,"vwap":1784},"2025-09-26",38.185,38.275,38.244,0.144,5600,{"date":1788,"open":1789,"high":1704,"low":1790,"close":1791,"change":246,"percent_change":1792,"volume":1203,"transactions":9,"vwap":1791},"2025-09-25",38.036999,37.97,38.099998,-0.34,{"date":1794,"open":1724,"high":1724,"low":1704,"close":1795,"change":1796,"percent_change":488,"volume":1797,"transactions":9,"vwap":1795},"2025-09-24",38.23,0.024,29000,{"date":1799,"open":1769,"high":1800,"low":1569,"close":1801,"change":1802,"percent_change":1268,"volume":1803,"transactions":9,"vwap":1801},"2025-09-23",38.335,38.206,-0.134,10800,{"date":1805,"open":1769,"high":1705,"low":1724,"close":1718,"change":194,"percent_change":1578,"volume":1806,"transactions":9,"vwap":1718},"2025-09-22",40600,{"date":1808,"open":1809,"high":1583,"low":1810,"close":1795,"change":879,"percent_change":1096,"volume":1811,"transactions":9,"vwap":1795},"2025-09-19",38.214,38.15,54800,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1814,"change":488,"percent_change":604,"volume":1460,"transactions":9,"vwap":1814},"2025-09-18",38.14,38.21,38.09,{"date":1818,"open":1562,"high":1791,"low":1819,"close":1710,"change":227,"percent_change":246,"volume":1820,"transactions":9,"vwap":1710},"2025-09-17",37.95,62600,{"date":1822,"open":1710,"high":1722,"low":1823,"close":1722,"change":290,"percent_change":291,"volume":1824,"transactions":9,"vwap":1722},"2025-09-16",38.063,5100,{"date":1826,"open":1814,"high":1814,"low":1827,"close":1828,"change":69,"percent_change":885,"volume":1084,"transactions":9,"vwap":1828},"2025-09-15",38.02,38.11,{"date":1830,"open":1568,"high":1831,"low":1832,"close":1833,"change":291,"percent_change":309,"volume":1834,"transactions":9,"vwap":1833},"2025-09-12",38.057999,37.98,38.040001,18300,{"date":1836,"open":22,"high":1827,"low":1837,"close":1838,"change":604,"percent_change":1746,"volume":1839,"transactions":9,"vwap":1838},"2025-09-11",37.9,37.99,72100,{"date":1841,"open":1842,"high":22,"low":1843,"close":1844,"change":488,"percent_change":604,"volume":1845,"transactions":9,"vwap":1844},"2025-09-10",37.88,37.77,37.83,18000,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1843,"change":1485,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1843},"2025-09-09",37.729,37.79,37.65,0.21,32300,{"date":1854,"open":1855,"high":1855,"low":1856,"close":1857,"change":1858,"percent_change":860,"volume":1218,"transactions":9,"vwap":1857},"2025-09-08",37.75,37.66,37.69,0.058,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1009,"percent_change":246,"volume":1865,"transactions":9,"vwap":1864},"2025-09-05",37.78,37.81,37.51,37.632,41800,{"date":1867,"open":1868,"high":1869,"low":1863,"close":1870,"change":1851,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1870},"2025-09-04",37.57,37.7,37.68,0.56,112700,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":69,"percent_change":1038,"volume":1879,"transactions":9,"vwap":1878},"2025-09-03",37.44,37.5,37.38,37.47,16200,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1883,"change":281,"percent_change":1045,"volume":1885,"transactions":9,"vwap":1883},"2025-09-02",37.24,37.4,37.15,32800,{"date":1887,"open":1888,"high":1888,"low":1889,"close":1876,"change":19,"percent_change":155,"volume":1890,"transactions":9,"vwap":1876},"2025-08-29",37.635,37.46,70800,{"date":1892,"open":1868,"high":1869,"low":1893,"close":1856,"change":237,"percent_change":1485,"volume":1894,"transactions":9,"vwap":1856},"2025-08-28",37.54,112400,{"date":1896,"open":1897,"high":1898,"low":1897,"close":1898,"change":1485,"percent_change":1851,"volume":1899,"transactions":9,"vwap":1898},"2025-08-27",37.49,37.63,173600,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":860,"percent_change":1440,"volume":1906,"transactions":9,"vwap":1905},"2025-08-26",37.48,37.56,37.41,37.55,47500,{"date":1908,"open":1909,"high":1910,"low":1883,"close":1883,"change":19,"percent_change":1503,"volume":1911,"transactions":9,"vwap":1883},"2025-08-25",37.43,37.53,11800,{"date":1913,"open":1914,"high":1915,"low":1914,"close":1903,"change":1916,"percent_change":1917,"volume":1444,"transactions":9,"vwap":1903},"2025-08-22",37.27,37.58,0.407,1.1,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":1217,"volume":1925,"transactions":9,"vwap":1923},"2025-08-21",37.14,37.225,37.080002,37.153,-0.137,106600,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1929,"change":273,"percent_change":273,"volume":1931,"transactions":9,"vwap":1929},"2025-08-20",37.141,37.29,37.034,16000,{"date":1933,"open":1934,"high":1934,"low":1935,"close":1929,"change":1299,"percent_change":1936,"volume":1290,"transactions":9,"vwap":1929},"2025-08-19",37.466,37.25,-0.53,{"date":1938,"open":1883,"high":1897,"low":1939,"close":1897,"change":488,"percent_change":604,"volume":1940,"transactions":9,"vwap":1897},"2025-08-18",37.37,35900,{"date":1942,"open":1943,"high":1897,"low":1944,"close":1909,"change":551,"percent_change":19,"volume":1945,"transactions":9,"vwap":1909},"2025-08-15",37.486,37.408,23300,{"date":1947,"open":1948,"high":1897,"low":1904,"close":1897,"change":237,"percent_change":1485,"volume":1949,"transactions":9,"vwap":1897},"2025-08-14",37.42,1674300,{"date":1951,"open":1902,"high":1952,"low":1877,"close":1889,"change":237,"percent_change":1485,"volume":1953,"transactions":9,"vwap":1889},"2025-08-13",37.52,16800,{"date":1955,"open":1956,"high":1909,"low":1956,"close":1909,"change":644,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1909},"2025-08-12",37.194,0.86,21400,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":227,"percent_change":246,"volume":1965,"transactions":9,"vwap":1964},"2025-08-11",37.215,37.233,37.099998,37.11,16700,{"date":1967,"open":1920,"high":1968,"low":1964,"close":1969,"change":885,"percent_change":729,"volume":1097,"transactions":9,"vwap":1969},"2025-08-08",37.21,37.16,{"date":1971,"open":1972,"high":1972,"low":1973,"close":1974,"change":770,"percent_change":227,"volume":1263,"transactions":9,"vwap":1974},"2025-08-07",37.13,36.88,36.98,{"date":1976,"open":1977,"high":1978,"low":1977,"close":1979,"change":1038,"percent_change":794,"volume":972,"transactions":9,"vwap":1979},"2025-08-06",36.89,37.078999,37,{"date":1981,"open":1982,"high":1974,"low":1983,"close":1984,"change":670,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1984},"2025-08-05",36.97,36.8,36.81,-0.32,165700,{"date":1988,"open":1989,"high":1990,"low":1989,"close":1991,"change":1289,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1991},"2025-08-04",36.72,36.99,36.93,0.96,21700,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":108,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1999},"2025-08-01",36.57,36.679,36.501,36.58,-1.05,42700,{"date":2003,"open":2004,"high":2004,"low":1982,"close":1982,"change":2005,"percent_change":375,"volume":2006,"transactions":9,"vwap":1982},"2025-07-31",37.23,-0.092,27400,{"date":2008,"open":1922,"high":1920,"low":2009,"close":2010,"change":2011,"percent_change":227,"volume":2012,"transactions":9,"vwap":2010},"2025-07-30",36.96,37.062,-0.018,188900,{"date":2014,"open":2015,"high":2015,"low":2016,"close":1922,"change":426,"percent_change":1044,"volume":2017,"transactions":9,"vwap":1922},"2025-07-29",37.19,37.049999,19500,{"date":2019,"open":1963,"high":1884,"low":1922,"close":2020,"change":273,"percent_change":273,"volume":2021,"transactions":9,"vwap":2020},"2025-07-28",37.12,19600,{"date":2023,"open":2024,"high":1969,"low":2025,"close":2020,"change":2026,"percent_change":885,"volume":934,"transactions":9,"vwap":2020},"2025-07-25",37.075001,37.060001,0.067,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":2033,"percent_change":488,"volume":2034,"transactions":9,"vwap":2032},"2025-07-24",37.02,37.077999,37.014999,37.053001,0.023,21600,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2038,"change":1851,"percent_change":1055,"volume":2040,"transactions":9,"vwap":2038},"2025-07-23",36.87,37.029999,36.86,53600,{"date":2042,"open":1984,"high":2043,"low":2044,"close":2045,"change":237,"percent_change":1485,"volume":1774,"transactions":9,"vwap":2045},"2025-07-22",36.858,36.75,36.82,{"date":2047,"open":1983,"high":2048,"low":2049,"close":2050,"change":1334,"percent_change":290,"volume":2051,"transactions":9,"vwap":2050},"2025-07-21",36.91,36.34,36.79,18100,{"date":2053,"open":2045,"high":2054,"low":2055,"close":2056,"change":2033,"percent_change":488,"volume":2057,"transactions":9,"vwap":2056},"2025-07-18",36.846,36.73,36.783,11300,{"date":2059,"open":2060,"high":2061,"low":2060,"close":2062,"change":2063,"percent_change":1578,"volume":2064,"transactions":9,"vwap":2062},"2025-07-17",36.61,36.85,36.76,0.105,34600,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":2063,"percent_change":1578,"volume":2071,"transactions":9,"vwap":2070},"2025-07-16",36.6,36.69,36.495,36.655,103100,{"date":2073,"open":2074,"high":1989,"low":2075,"close":2075,"change":979,"percent_change":375,"volume":2076,"transactions":9,"vwap":2075},"2025-07-15",36.7,36.55,49200,{"date":2078,"open":2079,"high":2068,"low":2075,"close":2080,"change":1016,"percent_change":194,"volume":2081,"transactions":9,"vwap":2080},"2025-07-14",36.565,36.64,26200,{"date":2083,"open":2084,"high":2085,"low":2084,"close":2067,"change":1112,"percent_change":34,"volume":2086,"transactions":9,"vwap":2067},"2025-07-11",36.56,36.67,216900,{"date":2088,"open":2089,"high":2055,"low":1999,"close":2090,"change":2091,"percent_change":1485,"volume":2092,"transactions":9,"vwap":2090},"2025-07-10",36.635,36.68,0.028,9000,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2095,"change":2098,"percent_change":994,"volume":2099,"transactions":9,"vwap":2095},"2025-07-09",36.652,36.661,36.51,0.158,156000,{"date":2101,"open":2097,"high":2102,"low":2103,"close":2104,"change":529,"percent_change":1016,"volume":834,"transactions":9,"vwap":2104},"2025-07-08",36.515,36.46,36.494,{"date":2106,"open":2075,"high":2107,"low":2108,"close":2109,"change":723,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2109},"2025-07-07",36.65,36.38,36.48,-0.46,30000,{"date":2113,"open":2114,"high":2115,"low":2114,"close":2107,"change":409,"percent_change":2116,"volume":2006,"transactions":9,"vwap":2107},"2025-07-03",36.5,36.709,0.63,{"date":2118,"open":2108,"high":2075,"low":2119,"close":2120,"change":291,"percent_change":489,"volume":2121,"transactions":9,"vwap":2120},"2025-07-02",36.0099983,36.42,421600,{"date":2123,"open":2049,"high":2124,"low":2125,"close":2126,"change":18,"percent_change":143,"volume":2127,"transactions":9,"vwap":2126},"2025-07-01",36.49,36.33,36.37,48800,{"date":2129,"open":2130,"high":2130,"low":2131,"close":2132,"change":860,"percent_change":1130,"volume":2127,"transactions":9,"vwap":2132},"2025-06-30",36.45,36.31,36.44,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":69,"percent_change":1038,"volume":2139,"transactions":9,"vwap":2138},"2025-06-27",36.27,36.374,36.16,36.29,47400,{"date":2141,"open":2142,"high":2143,"low":2142,"close":2144,"change":409,"percent_change":1479,"volume":2145,"transactions":9,"vwap":2144},"2025-06-26",36.054001,36.25,36.22,36800,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":273,"percent_change":273,"volume":1062,"transactions":9,"vwap":2151},"2025-06-25",36.02,36.057999,35.97,35.99,{"date":2153,"open":2151,"high":2154,"low":2155,"close":2151,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2151},"2025-06-24",36.060001,35.914,0.208,0.58,17700,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":205,"percent_change":2165,"volume":778,"transactions":9,"vwap":2164},"2025-06-23",35.57,35.8,35.54,35.782,0.62,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":868,"percent_change":384,"volume":1078,"transactions":9,"vwap":2171},"2025-06-20",35.62,35.66,35.494,35.562,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":2178,"percent_change":879,"volume":2179,"transactions":9,"vwap":2177},"2025-06-18",35.64,35.764,35.58,35.613,0.033,13900,{"date":2181,"open":2182,"high":2182,"low":2161,"close":2176,"change":375,"percent_change":2183,"volume":1278,"transactions":9,"vwap":2176},"2025-06-17",35.756,-0.7,{"date":2185,"open":2186,"high":2186,"low":2187,"close":2188,"change":1851,"percent_change":133,"volume":1017,"transactions":9,"vwap":2188},"2025-06-16",35.85,35.72,35.83,{"date":2190,"open":2191,"high":2192,"low":2163,"close":2168,"change":2193,"percent_change":1634,"volume":1651,"transactions":9,"vwap":2168},"2025-06-13",35.69,35.776,-0.181,{"date":2195,"open":2196,"high":2186,"low":2196,"close":2197,"change":2198,"percent_change":165,"volume":1885,"transactions":9,"vwap":2197},"2025-06-12",35.63,35.801,0.043,{"date":2200,"open":2201,"high":2188,"low":2202,"close":2203,"change":2204,"percent_change":170,"volume":2205,"transactions":9,"vwap":2203},"2025-06-11",35.77,35.65,35.758,-0.012,34500,{"date":2207,"open":2187,"high":2162,"low":2208,"close":2201,"change":69,"percent_change":356,"volume":2209,"transactions":9,"vwap":2201},"2025-06-10",35.68,56000,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":237,"percent_change":1485,"volume":2216,"transactions":9,"vwap":2215},"2025-06-09",35.665,35.75,35.601,35.7,16600,{"date":2218,"open":2169,"high":2219,"low":2220,"close":2221,"change":709,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2221},"2025-06-06",35.702,35.639,35.67,0.76,15200,{"date":2225,"open":2168,"high":2202,"low":2226,"close":2226,"change":2227,"percent_change":2228,"volume":1747,"transactions":9,"vwap":2226},"2025-06-05",35.4,-0.159,-0.45,{"date":2230,"open":2231,"high":2232,"low":2163,"close":2233,"change":2234,"percent_change":1485,"volume":2235,"transactions":9,"vwap":2233},"2025-06-04",35.55,35.618,35.559,0.029,7800,{"date":2237,"open":2238,"high":2239,"low":2238,"close":2240,"change":291,"percent_change":489,"volume":1278,"transactions":9,"vwap":2240},"2025-06-03",35.37,35.61,35.53,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2244,"change":194,"percent_change":113,"volume":2246,"transactions":9,"vwap":2244},"2025-06-02",35.3,35.48,35.15,14900,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2238,"change":237,"percent_change":1485,"volume":2252,"transactions":9,"vwap":2238},"2025-05-30",35.25,35.39,35.099998,101800,{"date":2254,"open":2255,"high":2255,"low":2256,"close":2257,"change":69,"percent_change":356,"volume":2258,"transactions":9,"vwap":2257},"2025-05-29",35.474,35.21,35.34,8200,{"date":2260,"open":2261,"high":2261,"low":2262,"close":2263,"change":1044,"percent_change":1725,"volume":2264,"transactions":9,"vwap":2263},"2025-05-28",35.41,35.228,35.27,69700,{"date":2266,"open":2267,"high":2226,"low":2268,"close":2269,"change":994,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2269},"2025-05-27",35.19,35.13,35.38,1.23,44600,{"date":2273,"open":2274,"high":2275,"low":2274,"close":2276,"change":19,"percent_change":2110,"volume":1993,"transactions":9,"vwap":2276},"2025-05-23",34.84,35.09,34.95,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":291,"percent_change":489,"volume":1852,"transactions":9,"vwap":2282},"2025-05-22",35.178,35.23,35.040001,35.11,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":1452,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2288},"2025-05-21",35.24,35.43,35.049999,35.060001,-1.13,64000,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2293,"change":170,"percent_change":1112,"volume":1945,"transactions":9,"vwap":2293},"2025-05-20",35.46,35.49,35.31,{"date":2297,"open":2298,"high":2231,"low":2298,"close":2294,"change":1015,"percent_change":1016,"volume":2299,"transactions":9,"vwap":2294},"2025-05-19",35.29,27300,{"date":2301,"open":2295,"high":2302,"low":2243,"close":2302,"change":753,"percent_change":794,"volume":1473,"transactions":9,"vwap":2302},"2025-05-16",35.475,{"date":2304,"open":2267,"high":2261,"low":2305,"close":2298,"change":237,"percent_change":879,"volume":2306,"transactions":9,"vwap":2298},"2025-05-15",35.145,61600,{"date":2308,"open":2263,"high":2309,"low":2310,"close":2311,"change":1118,"percent_change":1388,"volume":2312,"transactions":9,"vwap":2311},"2025-05-14",35.28,35.16,35.26,60400,{"date":2314,"open":2315,"high":2298,"low":2315,"close":2310,"change":69,"percent_change":356,"volume":2316,"transactions":9,"vwap":2310},"2025-05-13",35.0099983,175700,{"date":2318,"open":2282,"high":2282,"low":2319,"close":2275,"change":133,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2275},"2025-05-12",34.88,1.71,99900,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2326,"change":18,"percent_change":1299,"volume":2064,"transactions":9,"vwap":2326},"2025-05-09",34.53,34.63,34.5,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":309,"percent_change":216,"volume":2333,"transactions":9,"vwap":2332},"2025-05-08",34.508,34.74,34.45,34.57,46900,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":237,"percent_change":879,"volume":2340,"transactions":9,"vwap":2339},"2025-05-07",34.43,34.47,34.27,34.44,42200,{"date":2342,"open":2343,"high":2337,"low":2344,"close":2345,"change":227,"percent_change":329,"volume":2346,"transactions":9,"vwap":2345},"2025-05-06",34.32,34.3,34.41,49000,{"date":2348,"open":2324,"high":2349,"low":2350,"close":2351,"change":670,"percent_change":1268,"volume":2352,"transactions":9,"vwap":2351},"2025-05-05",34.62,34.34,34.46,54700,{"date":2354,"open":2324,"high":2355,"low":2356,"close":2357,"change":1038,"percent_change":1083,"volume":2358,"transactions":9,"vwap":2357},"2025-05-02",34.679,34.51,34.58,98800,{"date":2360,"open":2337,"high":2361,"low":2362,"close":2363,"change":1118,"percent_change":1578,"volume":2364,"transactions":9,"vwap":2363},"2025-05-01",34.52,34.38,34.39,60700,{"date":2366,"open":2367,"high":2368,"low":176,"close":2368,"change":291,"percent_change":860,"volume":2369,"transactions":9,"vwap":2368},"2025-04-30",34.07,34.29,72700,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":860,"percent_change":1211,"volume":2376,"transactions":9,"vwap":2375},"2025-04-29",34.09,34.26,34.080002,34.24,29600,{"date":180,"open":2378,"high":2378,"low":2379,"close":2372,"change":1112,"percent_change":282,"volume":2306,"transactions":9,"vwap":2372},34.17,33.95]