[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-UJAN":3,"homepage-market-summary":24,"stock-historical-UJAN":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"UJAN","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 - January","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":14,"low":13,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":9,"vwap":9,"high_52w":19,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},46.66,46.7614,46.71,-0.05,-0.11,6811.358,46.8,41.77,35401.683081531744,97.2,1952,{"status":25,"indices":26,"watchlist":69,"sectors":91,"benchmarks":146},"success",[27,35,42,49,56,62],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":33,"sparkline":34,"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":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":33,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":33,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":16,"is_up":33,"sparkline":61,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":11,"sparkline":68,"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",[70,77,84],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":33,"sparkline":76,"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":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":33,"sparkline":90,"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",[92,97,102,107,112,117,122,126,131,136,141],{"name":93,"etf":94,"change":95,"price":96,"is_up":33},"Technology","XLK",-1.79,197.78,{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Financials","XLF",0.89,54.23,{"name":103,"etf":104,"change":105,"price":106,"is_up":33},"Healthcare","XLV",-0.39,168.16,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Energy","XLE",2.97,65.24,{"name":123,"etf":124,"change":66,"price":125,"is_up":11},"Industrials","XLI",168.4,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Materials","XLB",0.59,49.27,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":137,"etf":138,"change":139,"price":140,"is_up":33},"Utilities","XLU",-0.19,41.07,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Comm Services","XLC",0.73,112.07,[147,152,157,162],{"ticker":148,"name":149,"price":150,"change":151,"is_up":33},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":153,"name":154,"price":155,"change":156,"is_up":33},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":163,"name":164,"price":165,"change":166,"is_up":33},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":168,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":177},365,1,1000,{"period_high":19,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},37.77,32210,11756524.136546,23.05,"2025-04-28",[178,181,190,200,210,220,230,240,248,258,266,274,282,289,297,307,316,324,335,344,353,361,370,379,385,394,404,414,423,431,440,447,455,462,468,478,485,490,495,501,509,517,525,532,539,545,553,562,571,581,591,601,609,617,627,635,642,650,658,667,675,681,687,694,700,707,713,719,727,731,738,745,752,759,768,776,783,789,793,799,805,810,816,823,830,836,842,847,851,856,861,867,871,877,884,890,896,904,909,917,921,925,929,934,941,946,952,957,964,972,979,983,991,998,1004,1010,1017,1023,1029,1034,1040,1045,1051,1060,1068,1074,1081,1087,1094,1100,1106,1109,1116,1124,1130,1138,1146,1152,1160,1166,1173,1177,1185,1192,1200,1205,1211,1217,1220,1226,1233,1240,1245,1249,1253,1257,1263,1270,1274,1280,1285,1292,1296,1301,1306,1312,1316,1322,1326,1330,1335,1341,1346,1349,1354,1358,1363,1368,1372,1377,1381,1386,1392,1399,1403,1410,1413,1416,1420,1425,1429,1433,1437,1441,1444,1450,1455,1459,1463,1468,1472,1476,1481,1486,1490,1496,1502,1506,1510,1514,1518,1521,1524,1528,1532,1535,1539,1544,1549,1555,1562,1569,1575,1581,1586,1591,1596,1600,1604,1611,1616,1622,1627,1631,1635,1638,1643,1648,1654,1659,1662,1667,1672,1676,1681,1689,1696,1701,1707,1713,1720,1725,1728,1735,1740,1743,1749,1752,1759,1766,1774,1780,1785,1789,1795,1800,1805,1812,1816,1820,1824,1829,1834,1840,1847,1852,1858,1864,1871,1877,1882,1887,1894,1896,1904,1911,1918,1926,1930,1933,1937,1940,1947,1953,1960,1964,1968,1975,1982,1990,1996,2002,2009,2015,2019,2025,2031,2035,2042,2048,2053,2059,2065,2070,2076,2082,2086,2092,2098,2103,2108,2113,2120,2126,2134,2140,2146,2152,2158,2163,2170,2176,2183,2189,2193,2198,2204,2208,2214,2220,2224,2231,2239,2244,2249,2255,2262,2269,2276,2282,2287,2291,2294,2297,2305,2313,2318,2324,2330,2336,2341,2349,2356,2361,2367],{"date":5,"open":14,"high":14,"low":13,"close":13,"change":16,"percent_change":17,"volume":18,"transactions":179,"vwap":180},96,46.6833,{"date":182,"open":13,"high":183,"low":184,"close":15,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-07",46.76,46.6595,-0.08,-0.17,10470.3099,114,46.6948,{"date":191,"open":192,"high":19,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-06",46.77,46.7201,46.79,0.06,0.13,22955.4043,218,46.7451,{"date":201,"open":202,"high":203,"low":204,"close":203,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-05",46.65,46.73,46.62,0.14,0.3,46746.0279,158,46.6368,{"date":211,"open":212,"high":213,"low":212,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-02",46.52,46.6499,46.59,0.11,0.24,4446.1504,100,46.5789,{"date":221,"open":222,"high":223,"low":224,"close":223,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-01",46.41,46.48,46.33,0.08,0.17,23636.4517,134,46.3713,{"date":231,"open":232,"high":233,"low":234,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-30",46.5,46.55,46.4,-0.02,-0.04,8522.9917,90,46.5011,{"date":241,"open":242,"high":242,"low":234,"close":243,"change":236,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-29",46.4699,46.42,-0.09,5806.4517,67,46.4321,{"date":249,"open":250,"high":251,"low":252,"close":250,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-28",46.46,46.5068,46.421,-0.111,-0.24,4645.5406,70,46.4719,{"date":259,"open":212,"high":260,"low":261,"close":260,"change":262,"percent_change":206,"volume":263,"transactions":264,"vwap":265},"2026-09-25",46.571,46.44,0.141,13500.5406,118,46.4995,{"date":267,"open":268,"high":250,"low":268,"close":269,"change":166,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-24",46.35,46.43,-0.06,6497.42345,97,46.4094,{"date":275,"open":276,"high":276,"low":243,"close":250,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-23",46.555,-0.095,-0.2,23874.2061,184,46.4651,{"date":283,"open":284,"high":214,"low":212,"close":276,"change":285,"percent_change":195,"volume":286,"transactions":287,"vwap":288},"2026-09-22",46.58,0.0301,56351.2061,163,46.528,{"date":290,"open":222,"high":291,"low":222,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-21",46.5249,0.2249,0.49,23178.3382,161,46.4642,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":208,"vwap":306},"2026-09-18",46.27,46.31,46.2,46.3,0.0099,0.02,14805.8702,46.2712,{"date":308,"open":309,"high":310,"low":311,"close":310,"change":312,"percent_change":293,"volume":313,"transactions":314,"vwap":315},"2026-09-17",46.25,46.2901,46.22,0.2271,42384.19013,298,46.2474,{"date":317,"open":318,"high":311,"low":319,"close":319,"change":320,"percent_change":139,"volume":321,"transactions":322,"vwap":323},"2026-09-16",46.17,46.063,-0.0866,3113.79,80,46.1856,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-15",46.16,46.21,46.1,46.1496,-0.0554,-0.12,6678.331,95,46.1393,{"date":336,"open":326,"high":337,"low":338,"close":339,"change":340,"percent_change":186,"volume":341,"transactions":342,"vwap":343},"2026-09-14",46.23,46.15,46.205,-0.079,10073.6631,151,46.2028,{"date":345,"open":346,"high":347,"low":346,"close":348,"change":349,"percent_change":293,"volume":350,"transactions":351,"vwap":352},"2026-09-11",46.231,46.3199,46.284,0.224,4380.6631,98,46.278,{"date":354,"open":355,"high":355,"low":356,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":264,"vwap":360},"2026-09-10",46.1499,46.06,-0.1548,-0.33,8695.2893,46.0969,{"date":362,"open":363,"high":299,"low":364,"close":365,"change":366,"percent_change":331,"volume":367,"transactions":368,"vwap":369},"2026-09-09",46.235,46.18,46.2148,-0.0539,5465.5923,130,46.2012,{"date":371,"open":372,"high":373,"low":309,"close":374,"change":375,"percent_change":278,"volume":376,"transactions":377,"vwap":378},"2026-09-08",46.26,46.32,46.2687,-0.0913,6144.4033,87,46.2865,{"date":380,"open":318,"high":234,"low":318,"close":381,"change":236,"percent_change":244,"volume":382,"transactions":383,"vwap":384},"2026-09-04",46.36,8249.4522,84,46.2765,{"date":386,"open":302,"high":387,"low":388,"close":234,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-03",46.4145,46.2841,0.155,0.34,9104.4522,102,46.3574,{"date":395,"open":396,"high":397,"low":301,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-02",46.24,46.28,46.245,0.1046,0.23,7724.4522,79,46.2353,{"date":405,"open":311,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-01",46.2318,46.11,46.1404,-0.1251,-0.27,5238.4522,71,46.1728,{"date":415,"open":416,"high":417,"low":416,"close":418,"change":419,"percent_change":235,"volume":420,"transactions":421,"vwap":422},"2026-08-31",46.19,46.29,46.2655,-0.0074,9720.587106,58,46.2313,{"date":424,"open":327,"high":425,"low":327,"close":426,"change":427,"percent_change":-6,"volume":428,"transactions":429,"vwap":430},"2026-08-28",46.3249,46.2729,-0.0021,3685.5655,56,46.266,{"date":432,"open":433,"high":434,"low":435,"close":434,"change":436,"percent_change":110,"volume":437,"transactions":438,"vwap":439},"2026-08-27",46.225,46.275,46.216,0.145,3446.3079,55,46.2424,{"date":441,"open":442,"high":443,"low":444,"close":444,"change":235,"percent_change":236,"volume":445,"transactions":412,"vwap":446},"2026-08-26",46.165,46.2199,46.13,5303.4909,46.1645,{"date":448,"open":444,"high":449,"low":328,"close":338,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-25",46.1899,0.07,0.15,29706.6886,231,46.113,{"date":456,"open":328,"high":457,"low":458,"close":459,"change":235,"percent_change":236,"volume":460,"transactions":322,"vwap":461},"2026-08-24",46.14,46.07,46.08,2860.84602,46.0928,{"date":463,"open":464,"high":326,"low":465,"close":328,"change":450,"percent_change":451,"volume":466,"transactions":228,"vwap":467},"2026-08-21",46.1599,46.085,11500.6886,46.1217,{"date":469,"open":470,"high":471,"low":472,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-20",46.091,46.1328,46.03,-0.1302,-0.28,7988.2668,81,46.0935,{"date":479,"open":444,"high":301,"low":444,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":412,"vwap":484},"2026-08-19",46.1602,0.0902,0.2,3700.2668,46.1659,{"date":486,"open":328,"high":318,"low":356,"close":458,"change":185,"percent_change":186,"volume":487,"transactions":488,"vwap":489},"2026-08-18",41234.2668,359,46.0867,{"date":491,"open":318,"high":327,"low":338,"close":338,"change":235,"percent_change":236,"volume":492,"transactions":493,"vwap":494},"2026-08-17",23192.82736,181,46.164,{"date":496,"open":364,"high":337,"low":318,"close":318,"change":497,"percent_change":236,"volume":498,"transactions":499,"vwap":500},"2026-08-14",-0.0203,5019.4863,77,46.1895,{"date":502,"open":364,"high":311,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":377,"vwap":508},"2026-08-13",46.1505,46.1903,0.074,0.16,25276.284,46.1735,{"date":510,"open":511,"high":512,"low":458,"close":513,"change":514,"percent_change":226,"volume":515,"transactions":377,"vwap":516},"2026-08-12",46.125,46.1699,46.1163,0.0763,9017.541772,46.1174,{"date":518,"open":519,"high":519,"low":472,"close":520,"change":521,"percent_change":235,"volume":522,"transactions":523,"vwap":524},"2026-08-11",46.115,46.04,-0.01,231465,342,46.0777,{"date":526,"open":527,"high":528,"low":527,"close":529,"change":236,"percent_change":244,"volume":530,"transactions":351,"vwap":531},"2026-08-10",46,46.12,46.05,9559.715948,46.0882,{"date":533,"open":465,"high":528,"low":520,"close":534,"change":535,"percent_change":482,"volume":536,"transactions":537,"vwap":538},"2026-08-07",46.09,0.09,118869.1087,153,46.062,{"date":540,"open":541,"high":542,"low":541,"close":527,"change":195,"percent_change":196,"volume":543,"transactions":264,"vwap":544},"2026-08-06",45.99,46.0899,14542,46.0286,{"date":546,"open":547,"high":548,"low":549,"close":549,"change":550,"percent_change":139,"volume":551,"transactions":412,"vwap":552},"2026-08-05",46.0201,46.0813,45.94,-0.0855,4783,46.0158,{"date":554,"open":555,"high":458,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-04",45.91,46.0255,0.2355,0.51,5821,92,46.0172,{"date":563,"open":564,"high":565,"low":564,"close":566,"change":226,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-03",45.735,45.855,45.79,0.37,6726,103,45.8117,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":506,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-31",45.47,45.655,45.45,45.62,0.35,5976,66,45.59,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":579,"vwap":590},"2026-07-30",45.38,45.5038,45.37,45.46,0.2998,0.66,3952.78766,45.4273,{"date":592,"open":593,"high":594,"low":595,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-29",45.3,45.3741,45.1602,-0.2847,-0.63,3322,47,45.2624,{"date":602,"open":603,"high":604,"low":603,"close":605,"change":450,"percent_change":451,"volume":606,"transactions":607,"vwap":608},"2026-07-28",45.31,45.4739,45.4449,4116,62,45.3662,{"date":610,"open":586,"high":611,"low":612,"close":613,"change":614,"percent_change":535,"volume":615,"transactions":402,"vwap":616},"2026-07-27",45.54,45.32,45.3749,0.0415,7220,45.4288,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":451,"volume":624,"transactions":625,"vwap":626},"2026-07-24",45.4,45.42,45.29,45.3334,0.0684,8674,78,45.3428,{"date":628,"open":629,"high":629,"low":630,"close":631,"change":632,"percent_change":597,"volume":633,"transactions":272,"vwap":634},"2026-07-23",45.34,45.21,45.265,-0.2856,207929,45.251,{"date":636,"open":620,"high":580,"low":620,"close":637,"change":638,"percent_change":270,"volume":639,"transactions":640,"vwap":641},"2026-07-22",45.5506,-0.0294,5161.612,63,45.5476,{"date":643,"open":644,"high":645,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":322,"vwap":649},"2026-07-21",45.43,45.58,0.202,0.45,9861.24,45.5141,{"date":651,"open":620,"high":652,"low":585,"close":653,"change":654,"percent_change":235,"volume":655,"transactions":656,"vwap":657},"2026-07-20",45.5,45.378,-0.0102,17272,99,45.4332,{"date":659,"open":620,"high":575,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-17",45.36,45.3882,-0.1385,-0.3,1106331,57,45.3696,{"date":668,"open":669,"high":669,"low":652,"close":670,"change":671,"percent_change":186,"volume":672,"transactions":673,"vwap":674},"2026-07-16",45.65,45.5267,-0.0785,138831,85,45.5692,{"date":676,"open":677,"high":576,"low":611,"close":678,"change":679,"percent_change":47,"volume":680,"transactions":412,"vwap":580},"2026-07-15",45.573,45.6052,0.0452,7721,{"date":682,"open":573,"high":580,"low":573,"close":683,"change":195,"percent_change":196,"volume":684,"transactions":685,"vwap":686},"2026-07-14",45.56,114859.5559,107,45.5303,{"date":688,"open":689,"high":683,"low":644,"close":652,"change":690,"percent_change":691,"volume":692,"transactions":607,"vwap":693},"2026-07-13",45.53,-0.074,-0.16,7977,45.4862,{"date":695,"open":652,"high":696,"low":586,"close":697,"change":698,"percent_change":226,"volume":699,"transactions":9,"vwap":697},"2026-07-10",45.6,45.574,0.076,3600,{"date":701,"open":702,"high":703,"low":585,"close":704,"change":705,"percent_change":206,"volume":706,"transactions":9,"vwap":704},"2026-07-09",45.395,45.52,45.498,0.138,9400,{"date":708,"open":709,"high":660,"low":710,"close":660,"change":711,"percent_change":331,"volume":712,"transactions":9,"vwap":660},"2026-07-08",45.24,45.23,-0.055,31200,{"date":714,"open":583,"high":586,"low":660,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-07-07",45.415,-0.07,-0.15,7000,{"date":720,"open":721,"high":722,"low":721,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-06",45.33,45.51,45.485,0.175,0.39,15400,{"date":728,"open":583,"high":583,"low":710,"close":603,"change":729,"percent_change":521,"volume":730,"transactions":9,"vwap":603},"2026-07-02",-0.005,10500,{"date":732,"open":733,"high":734,"low":593,"close":735,"change":736,"percent_change":236,"volume":737,"transactions":9,"vwap":735},"2026-07-01",45.343,45.41,45.315,-0.017,8500,{"date":739,"open":621,"high":660,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-06-30",45.26,45.332,0.144,0.32,8400,{"date":746,"open":747,"high":630,"low":748,"close":749,"change":750,"percent_change":134,"volume":751,"transactions":9,"vwap":749},"2026-06-29",45.07,45.053001,45.188,0.308,5600,{"date":753,"open":754,"high":755,"low":756,"close":756,"change":757,"percent_change":474,"volume":758,"transactions":9,"vwap":756},"2026-06-26",45,45.064999,44.88,-0.128,51800,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-06-25",44.995,45.12,44.965,45.0079994,0.003,0.01,145800,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":185,"volume":775,"transactions":9,"vwap":773},"2026-06-24",45.049999,45.18,44.97,45.0050011,-0.036,43300,{"date":777,"open":778,"high":779,"low":778,"close":780,"change":781,"percent_change":32,"volume":782,"transactions":9,"vwap":780},"2026-06-23",44.95,45.14,45.041,-0.211,22000,{"date":784,"open":660,"high":583,"low":785,"close":786,"change":787,"percent_change":244,"volume":788,"transactions":9,"vwap":786},"2026-06-22",45.22,45.252,-0.039,34100,{"date":790,"open":709,"high":612,"low":630,"close":791,"change":646,"percent_change":647,"volume":792,"transactions":9,"vwap":791},"2026-06-18",45.291,12500,{"date":794,"open":740,"high":629,"low":795,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-17",45.089001,-0.261,-0.58,8100,{"date":800,"open":801,"high":801,"low":593,"close":802,"change":803,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-06-16",45.44,45.35,0,11700,{"date":806,"open":585,"high":734,"low":603,"close":802,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":802},"2026-06-15",0.276,0.61,16800,{"date":811,"open":754,"high":779,"low":812,"close":813,"change":814,"percent_change":206,"volume":815,"transactions":9,"vwap":813},"2026-06-12",44.93,45.074001,0.134,27300,{"date":817,"open":818,"high":754,"low":819,"close":820,"change":821,"percent_change":293,"volume":822,"transactions":9,"vwap":820},"2026-06-11",44.73,44.69,44.94,0.221,6900,{"date":824,"open":763,"high":754,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-10",44.67,44.719,-0.256,-0.57,18800,{"date":831,"open":779,"high":779,"low":832,"close":833,"change":834,"percent_change":835,"volume":822,"transactions":9,"vwap":833},"2026-06-09",44.65,44.975,-0.065,-0.14,{"date":837,"open":770,"high":771,"low":838,"close":839,"change":840,"percent_change":535,"volume":841,"transactions":9,"vwap":839},"2026-06-08",45.0099983,45.040001,0.04,8300,{"date":843,"open":629,"high":629,"low":778,"close":754,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":754},"2026-06-05",-0.36,-0.79,30200,{"date":848,"open":631,"high":583,"low":849,"close":660,"change":195,"percent_change":196,"volume":850,"transactions":9,"vwap":660},"2026-06-04",45.211,6200,{"date":852,"open":853,"high":660,"low":854,"close":593,"change":711,"percent_change":331,"volume":855,"transactions":9,"vwap":593},"2026-06-03",45.305,45.27,33400,{"date":857,"open":854,"high":619,"low":858,"close":859,"change":766,"percent_change":304,"volume":860,"transactions":9,"vwap":859},"2026-06-02",45.25,45.355,13800,{"date":862,"open":863,"high":619,"low":863,"close":864,"change":865,"percent_change":225,"volume":866,"transactions":9,"vwap":864},"2026-06-01",45.2,45.345,0.035,14800,{"date":868,"open":709,"high":869,"low":709,"close":603,"change":450,"percent_change":451,"volume":870,"transactions":9,"vwap":603},"2026-05-29",45.339,11900,{"date":872,"open":630,"high":740,"low":873,"close":709,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":709},"2026-05-28",45.208,0.093,0.21,9900,{"date":878,"open":879,"high":880,"low":762,"close":881,"change":882,"percent_change":166,"volume":883,"transactions":9,"vwap":881},"2026-05-27",45.155,45.19,45.147,-0.013,232900,{"date":885,"open":771,"high":886,"low":762,"close":887,"change":47,"percent_change":888,"volume":889,"transactions":9,"vwap":887},"2026-05-26",45.194,45.16,0.22,28500,{"date":891,"open":747,"high":892,"low":893,"close":893,"change":894,"percent_change":47,"volume":895,"transactions":9,"vwap":893},"2026-05-22",45.15,45.060001,0.045,6400,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":215,"volume":903,"transactions":9,"vwap":901},"2026-05-21",44.939,45.051998,44.91,45.014999,0.05,19600,{"date":905,"open":906,"high":754,"low":906,"close":763,"change":907,"percent_change":110,"volume":908,"transactions":9,"vwap":763},"2026-05-20",44.81,0.137,31600,{"date":910,"open":911,"high":912,"low":911,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-05-19",44.76,44.92,44.828,-0.102,-0.23,15100,{"date":918,"open":912,"high":778,"low":919,"close":812,"change":902,"percent_change":215,"volume":920,"transactions":9,"vwap":812},"2026-05-18",44.83,5700,{"date":922,"open":923,"high":754,"low":756,"close":756,"change":691,"percent_change":844,"volume":924,"transactions":9,"vwap":756},"2026-05-15",44.927,4900,{"date":926,"open":927,"high":747,"low":928,"close":839,"change":902,"percent_change":215,"volume":809,"transactions":9,"vwap":839},"2026-05-14",45.02,44.977,{"date":930,"open":756,"high":931,"low":756,"close":931,"change":932,"percent_change":933,"volume":699,"transactions":9,"vwap":931},"2026-05-13",44.99,0.125,0.28,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":166,"percent_change":716,"volume":940,"transactions":9,"vwap":939},"2026-05-12",44.86,44.869,44.728,44.865,9600,{"date":942,"open":943,"high":912,"low":943,"close":944,"change":945,"percent_change":304,"volume":706,"transactions":9,"vwap":944},"2026-05-11",44.833,44.895,0.008,{"date":947,"open":948,"high":900,"low":919,"close":949,"change":215,"percent_change":950,"volume":951,"transactions":9,"vwap":949},"2026-05-08",44.87,44.887,0.25,7400,{"date":953,"open":906,"high":756,"low":818,"close":954,"change":955,"percent_change":716,"volume":956,"transactions":9,"vwap":954},"2026-05-07",44.777,-0.033,15700,{"date":958,"open":959,"high":960,"low":959,"close":906,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":906},"2026-05-06",44.725,44.82,0.189,0.42,10300,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":110,"volume":971,"transactions":9,"vwap":969},"2026-05-05",44.62,44.659,44.58,44.621,0.136,13600,{"date":973,"open":974,"high":975,"low":974,"close":976,"change":977,"percent_change":139,"volume":978,"transactions":9,"vwap":976},"2026-05-04",44.41,44.59,44.485,-0.085,21500,{"date":980,"open":819,"high":819,"low":981,"close":981,"change":304,"percent_change":840,"volume":982,"transactions":9,"vwap":981},"2026-05-01",44.57,41100,{"date":984,"open":985,"high":986,"low":987,"close":986,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":986},"2026-04-30",44.35,44.55,44.33,0.255,0.58,12600,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":236,"volume":866,"transactions":9,"vwap":996},"2026-04-29",44.325,44.34,44.22,44.295,-0.016,{"date":999,"open":1000,"high":994,"low":1001,"close":1002,"change":690,"percent_change":186,"volume":1003,"transactions":9,"vwap":1002},"2026-04-28",44.315,44.24,44.311,19000,{"date":1005,"open":974,"high":974,"low":1006,"close":1007,"change":1008,"percent_change":195,"volume":1009,"transactions":9,"vwap":1007},"2026-04-27",44.32,44.385,0.025,14600,{"date":1011,"open":1012,"high":1013,"low":1012,"close":1014,"change":1015,"percent_change":390,"volume":1016,"transactions":9,"vwap":1014},"2026-04-24",44.25,44.4,44.36,0.152,10800,{"date":1018,"open":1012,"high":994,"low":1019,"close":1020,"change":1021,"percent_change":278,"volume":1022,"transactions":9,"vwap":1020},"2026-04-23",44.11,44.208,-0.089,11600,{"date":1024,"open":1025,"high":1026,"low":1025,"close":1026,"change":1027,"percent_change":647,"volume":1028,"transactions":9,"vwap":1026},"2026-04-22",44.2,44.297,0.197,2500,{"date":1030,"open":1031,"high":1031,"low":1032,"close":1032,"change":691,"percent_change":844,"volume":1033,"transactions":9,"vwap":1032},"2026-04-21",44.269,44.099998,9500,{"date":1035,"open":1036,"high":1036,"low":1037,"close":1038,"change":236,"percent_change":244,"volume":1039,"transactions":9,"vwap":1038},"2026-04-20",44.27,44.15,44.26,15800,{"date":1041,"open":1042,"high":1006,"low":1042,"close":1043,"change":1044,"percent_change":129,"volume":792,"transactions":9,"vwap":1043},"2026-04-17",44.215,44.3,0.26,{"date":1046,"open":1047,"high":1048,"low":1047,"close":1049,"change":304,"percent_change":902,"volume":1050,"transactions":9,"vwap":1049},"2026-04-16",43.931,44.060001,44.040001,20500,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-04-15",43.9,44.029999,43.875,44.02,0.174,0.4,9300,{"date":1061,"open":1062,"high":1063,"low":1062,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-04-14",43.73,43.89,43.846,0.186,0.43,20200,{"date":1069,"open":1070,"high":1071,"low":1070,"close":1071,"change":482,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-04-13",43.29,43.66,0.46,11200,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":803,"percent_change":803,"volume":1080,"transactions":9,"vwap":1079},"2026-04-10",43.45,43.51,43.39,43.46,17200,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1079,"change":47,"percent_change":400,"volume":1086,"transactions":9,"vwap":1079},"2026-04-09",43.295,43.492,43.27,19200,{"date":1088,"open":1089,"high":1089,"low":1090,"close":1091,"change":558,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-04-08",43.41,43.2,43.36,1.19,16700,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1097,"change":840,"percent_change":535,"volume":1099,"transactions":9,"vwap":1097},"2026-04-07",42.63,42.85,42.56,10400,{"date":1101,"open":1102,"high":1103,"low":1102,"close":1103,"change":225,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-04-06",42.61,42.81,0.19,21700,{"date":1107,"open":1098,"high":1108,"low":1098,"close":1108,"change":840,"percent_change":535,"volume":916,"transactions":9,"vwap":1108},"2026-04-02",42.73,{"date":1110,"open":1111,"high":1112,"low":1111,"close":1113,"change":1114,"percent_change":962,"volume":1115,"transactions":9,"vwap":1113},"2026-04-01",42.587,42.77,42.69,0.18,16400,{"date":1117,"open":1118,"high":1119,"low":1118,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-03-31",42.16,42.617,42.51,0.569,1.36,24900,{"date":1125,"open":1126,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":254,"volume":809,"transactions":9,"vwap":1128},"2026-03-30",42.23,41.863,41.941,-0.099,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":358,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-03-27",42.165,42.21,41.99,42.040001,-0.78,23900,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1099,"transactions":9,"vwap":1143},"2026-03-26",42.59,42.6,42.32,42.37,-0.31,-0.73,{"date":1147,"open":1148,"high":1149,"low":1096,"close":1150,"change":47,"percent_change":400,"volume":1151,"transactions":9,"vwap":1150},"2026-03-25",42.65,42.79,42.68,20600,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":244,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-03-24",42.54,42.66,42.53,42.58,-0.21,18600,{"date":1161,"open":1162,"high":1163,"low":1102,"close":1164,"change":390,"percent_change":1165,"volume":792,"transactions":9,"vwap":1164},"2026-03-23",42.78,42.845,42.67,0.8,{"date":1167,"open":1168,"high":1164,"low":1169,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-03-20",42.62,42.33,-0.41,-0.96,24800,{"date":1174,"open":1102,"high":1162,"low":1140,"close":1175,"change":16,"percent_change":331,"volume":1176,"transactions":9,"vwap":1175},"2026-03-19",42.74,24600,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1149,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1149},"2026-03-18",43,43.0099983,42.76,-0.29,-0.67,17000,{"date":1186,"open":1187,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1044,"volume":1191,"transactions":9,"vwap":1189},"2026-03-17",43.13,43.029999,43.080002,0.112,16000,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":962,"volume":1199,"transactions":9,"vwap":1197},"2026-03-16",42.98,43.049999,42.93,42.968,0.178,10200,{"date":1201,"open":1180,"high":1195,"low":1202,"close":1149,"change":17,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1149},"2026-03-13",42.72,-0.26,19700,{"date":1206,"open":1194,"high":1179,"low":1207,"close":1208,"change":1144,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-03-12",42.88,42.9,-0.72,16900,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":166,"percent_change":716,"volume":1093,"transactions":9,"vwap":1216},"2026-03-11",43.171,43.24,43.060001,43.21,{"date":1218,"open":1090,"high":1089,"low":1219,"close":1214,"change":236,"percent_change":244,"volume":1067,"transactions":9,"vwap":1214},"2026-03-10",43.159,{"date":1221,"open":1222,"high":1223,"low":1103,"close":1224,"change":226,"percent_change":725,"volume":1225,"transactions":9,"vwap":1224},"2026-03-09",42.82,43.32,43.28,17800,{"date":1227,"open":1215,"high":1228,"low":1229,"close":1230,"change":1203,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-03-06",43.16,42.99,43.11,-0.6,18300,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1236,"change":17,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-03-05",43.26,43.37,43.17,-0.25,18400,{"date":1241,"open":1223,"high":1242,"low":1223,"close":1243,"change":875,"percent_change":293,"volume":1244,"transactions":9,"vwap":1243},"2026-03-04",43.52,43.48,21600,{"date":1246,"open":1187,"high":1247,"low":1179,"close":1085,"change":254,"percent_change":1248,"volume":841,"transactions":9,"vwap":1085},"2026-03-03",43.369,-0.55,{"date":1250,"open":1078,"high":1251,"low":1078,"close":1077,"change":521,"percent_change":235,"volume":1252,"transactions":9,"vwap":1077},"2026-03-02",43.57,21300,{"date":1254,"open":1089,"high":1242,"low":1255,"close":1242,"change":16,"percent_change":17,"volume":1256,"transactions":9,"vwap":1242},"2026-02-27",43.385,8900,{"date":1258,"open":1259,"high":1259,"low":1260,"close":1251,"change":185,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1251},"2026-02-26",43.61,43.42,-0.18,33500,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":451,"percent_change":390,"volume":1269,"transactions":9,"vwap":1268},"2026-02-25",43.59,43.68,43.56,43.65,75100,{"date":1271,"open":1272,"high":1242,"low":1272,"close":1273,"change":196,"percent_change":206,"volume":744,"transactions":9,"vwap":1273},"2026-02-24",43.287,43.5,{"date":1275,"open":1267,"high":1251,"low":1276,"close":1236,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1236},"2026-02-23",43.281,-0.194,-0.45,8600,{"date":1281,"open":1282,"high":1251,"low":1282,"close":1283,"change":205,"percent_change":743,"volume":1284,"transactions":9,"vwap":1283},"2026-02-20",43.38,43.564,47100,{"date":1286,"open":1078,"high":1076,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-02-19",43.325,43.424,-0.056,-0.13,18500,{"date":1293,"open":1294,"high":1267,"low":1295,"close":1243,"change":1114,"percent_change":962,"volume":1232,"transactions":9,"vwap":1243},"2026-02-18",43.35,43.34,{"date":1297,"open":1216,"high":1298,"low":1237,"close":1299,"change":236,"percent_change":244,"volume":1300,"transactions":9,"vwap":1299},"2026-02-17",43.43,43.3,28400,{"date":1302,"open":1295,"high":1079,"low":1303,"close":1295,"change":1304,"percent_change":195,"volume":1305,"transactions":9,"vwap":1295},"2026-02-13",43.23,0.026,28200,{"date":1307,"open":1266,"high":1266,"low":1308,"close":1309,"change":663,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-02-12",43.305,43.314,-0.69,22500,{"date":1313,"open":1314,"high":1314,"low":1243,"close":1315,"change":997,"percent_change":236,"volume":1099,"transactions":9,"vwap":1315},"2026-02-11",43.7,43.614,{"date":1317,"open":1318,"high":1319,"low":1251,"close":1320,"change":304,"percent_change":902,"volume":1321,"transactions":9,"vwap":1320},"2026-02-10",43.685,43.71,43.63,36100,{"date":1323,"open":1079,"high":1324,"low":1079,"close":1259,"change":304,"percent_change":902,"volume":1325,"transactions":9,"vwap":1259},"2026-02-09",43.72,55600,{"date":1327,"open":1294,"high":1265,"low":1328,"close":1265,"change":1066,"percent_change":169,"volume":1329,"transactions":9,"vwap":1265},"2026-02-06",43.312,24000,{"date":1331,"open":1303,"high":1070,"low":1332,"close":1228,"change":1144,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1228},"2026-02-05",43.125,-0.71,18700,{"date":1336,"open":1337,"high":1314,"low":1338,"close":1339,"change":716,"percent_change":691,"volume":1340,"transactions":9,"vwap":1339},"2026-02-04",43.55,43.307,43.47,83800,{"date":1342,"open":1268,"high":1343,"low":1294,"close":1344,"change":835,"percent_change":1345,"volume":916,"transactions":9,"vwap":1344},"2026-02-03",43.688,43.54,-0.32,{"date":1347,"open":1273,"high":1324,"low":1273,"close":1266,"change":196,"percent_change":206,"volume":1348,"transactions":9,"vwap":1266},"2026-02-02",11800,{"date":1350,"open":1351,"high":1351,"low":1352,"close":1337,"change":235,"percent_change":16,"volume":1353,"transactions":9,"vwap":1337},"2026-01-30",43.62,43.445,29700,{"date":1355,"open":1351,"high":1351,"low":1356,"close":1251,"change":185,"percent_change":1261,"volume":1357,"transactions":9,"vwap":1251},"2026-01-29",43.356,23500,{"date":1359,"open":1360,"high":1360,"low":1361,"close":1268,"change":235,"percent_change":16,"volume":1362,"transactions":9,"vwap":1268},"2026-01-28",43.74,43.592,31100,{"date":1364,"open":1365,"high":1366,"low":1365,"close":1367,"change":902,"percent_change":215,"volume":1093,"transactions":9,"vwap":1367},"2026-01-27",43.53,43.69,43.67,{"date":1369,"open":1370,"high":1371,"low":1267,"close":1351,"change":47,"percent_change":400,"volume":1073,"transactions":9,"vwap":1351},"2026-01-26",43.598,43.64,{"date":1373,"open":1243,"high":1337,"low":1374,"close":1242,"change":1375,"percent_change":450,"volume":1376,"transactions":9,"vwap":1242},"2026-01-23",43.4,0.03,32300,{"date":1378,"open":1089,"high":1379,"low":1089,"close":1379,"change":535,"percent_change":875,"volume":1380,"transactions":9,"vwap":1379},"2026-01-22",43.49,51400,{"date":1382,"open":1383,"high":1079,"low":1237,"close":1374,"change":400,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1374},"2026-01-21",43.25,0.53,110900,{"date":1387,"open":1295,"high":1236,"low":1388,"close":1237,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1237},"2026-01-20",43.099998,-0.395,-0.91,73500,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":304,"percent_change":902,"volume":1398,"transactions":9,"vwap":1397},"2026-01-16",43.575,43.612,43.506,43.565,1424200,{"date":1400,"open":1367,"high":1367,"low":1401,"close":1401,"change":1008,"percent_change":195,"volume":1402,"transactions":9,"vwap":1401},"2026-01-15",43.545,25200,{"date":1404,"open":1365,"high":1405,"low":1406,"close":1242,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1242},"2026-01-14",43.535,43.405,-0.045,-0.1,61600,{"date":1411,"open":1242,"high":1366,"low":1242,"close":1397,"change":834,"percent_change":717,"volume":1412,"transactions":9,"vwap":1397},"2026-01-13",34600,{"date":1414,"open":1242,"high":1071,"low":1242,"close":1320,"change":1008,"percent_change":195,"volume":1415,"transactions":9,"vwap":1320},"2026-01-12",180800,{"date":1417,"open":1365,"high":1320,"low":1339,"close":1418,"change":161,"percent_change":933,"volume":1419,"transactions":9,"vwap":1418},"2026-01-09",43.605,35900,{"date":1421,"open":1260,"high":1077,"low":1294,"close":1422,"change":1423,"percent_change":1375,"volume":1424,"transactions":9,"vwap":1422},"2026-01-08",43.485,0.015,78200,{"date":1426,"open":1344,"high":1427,"low":1079,"close":1339,"change":716,"percent_change":691,"volume":1428,"transactions":9,"vwap":1339},"2026-01-07",43.58,210300,{"date":1430,"open":1431,"high":1337,"low":1260,"close":1344,"change":1114,"percent_change":962,"volume":1432,"transactions":9,"vwap":1344},"2026-01-06",43.44,130600,{"date":1434,"open":1223,"high":1435,"low":1223,"close":1091,"change":840,"percent_change":535,"volume":1436,"transactions":9,"vwap":1091},"2026-01-05",43.465,123400,{"date":1438,"open":1260,"high":1260,"low":1439,"close":1223,"change":195,"percent_change":205,"volume":1440,"transactions":9,"vwap":1223},"2026-01-02",43.18,273000,{"date":1442,"open":1295,"high":1295,"low":1439,"close":1235,"change":894,"percent_change":47,"volume":1443,"transactions":9,"vwap":1235},"2025-12-31",113700,{"date":1445,"open":1446,"high":1214,"low":1090,"close":1447,"change":1448,"percent_change":304,"volume":1449,"transactions":9,"vwap":1447},"2025-12-30",43.214,43.215,0.007,7700,{"date":1451,"open":1439,"high":1085,"low":1228,"close":1452,"change":1453,"percent_change":1408,"volume":1454,"transactions":9,"vwap":1452},"2025-12-29",43.208,-0.042,80200,{"date":1456,"open":1090,"high":1457,"low":1090,"close":1383,"change":1375,"percent_change":450,"volume":1458,"transactions":9,"vwap":1383},"2025-12-26",43.269,7800,{"date":1460,"open":1090,"high":1214,"low":1090,"close":1461,"change":304,"percent_change":902,"volume":1462,"transactions":9,"vwap":1461},"2025-12-24",43.22,29500,{"date":1464,"open":1465,"high":1466,"low":1465,"close":1090,"change":521,"percent_change":235,"volume":1467,"transactions":9,"vwap":1090},"2025-12-23",43.19,43.217,16100,{"date":1469,"open":1470,"high":1461,"low":1470,"close":1216,"change":47,"percent_change":400,"volume":1471,"transactions":9,"vwap":1216},"2025-12-22",43.12,18100,{"date":1473,"open":1474,"high":1475,"low":1474,"close":1230,"change":1375,"percent_change":450,"volume":1232,"transactions":9,"vwap":1230},"2025-12-19",43.02,43.15,{"date":1477,"open":1478,"high":1479,"low":1229,"close":1189,"change":1480,"percent_change":206,"volume":809,"transactions":9,"vwap":1189},"2025-12-18",43.040001,43.081001,0.129,{"date":1482,"open":1474,"high":1474,"low":1483,"close":1483,"change":1484,"percent_change":691,"volume":1485,"transactions":9,"vwap":1483},"2025-12-17",42.951,-0.069,4100,{"date":1487,"open":1388,"high":1388,"low":1488,"close":1474,"change":304,"percent_change":902,"volume":1489,"transactions":9,"vwap":1474},"2025-12-16",42.971,4800,{"date":1491,"open":1492,"high":1493,"low":1179,"close":1179,"change":1494,"percent_change":766,"volume":1495,"transactions":9,"vwap":1179},"2025-12-15",43.028,43.062,0.005,11400,{"date":1497,"open":1498,"high":1498,"low":1194,"close":1499,"change":1500,"percent_change":166,"volume":1501,"transactions":9,"vwap":1499},"2025-12-12",43.14,42.995,-0.015,12000,{"date":1503,"open":1504,"high":1189,"low":1504,"close":1180,"change":766,"percent_change":304,"volume":1505,"transactions":9,"vwap":1180},"2025-12-11",42.96,14300,{"date":1507,"open":1508,"high":1509,"low":1196,"close":1179,"change":840,"percent_change":535,"volume":718,"transactions":9,"vwap":1179},"2025-12-10",42.992,43.044998,{"date":1511,"open":1512,"high":1188,"low":1513,"close":1504,"change":766,"percent_change":304,"volume":1115,"transactions":9,"vwap":1504},"2025-12-09",42.957,42.92,{"date":1515,"open":1504,"high":1188,"low":1516,"close":1517,"change":803,"percent_change":803,"volume":1184,"transactions":9,"vwap":1517},"2025-12-08",42.91,42.95,{"date":1519,"open":1516,"high":1517,"low":1516,"close":1517,"change":840,"percent_change":535,"volume":1520,"transactions":9,"vwap":1517},"2025-12-05",12900,{"date":1522,"open":1513,"high":1517,"low":1516,"close":1516,"change":803,"percent_change":803,"volume":1523,"transactions":9,"vwap":1516},"2025-12-04",6800,{"date":1525,"open":1526,"high":1516,"low":1527,"close":1516,"change":450,"percent_change":506,"volume":1059,"transactions":9,"vwap":1516},"2025-12-03",42.87,42.84,{"date":1529,"open":1530,"high":1530,"low":1531,"close":1527,"change":1304,"percent_change":195,"volume":951,"transactions":9,"vwap":1527},"2025-12-02",42.886,42.798,{"date":1533,"open":1112,"high":1097,"low":1112,"close":1534,"change":774,"percent_change":185,"volume":792,"transactions":9,"vwap":1534},"2025-12-01",42.814,{"date":1536,"open":1527,"high":1097,"low":1181,"close":1097,"change":1537,"percent_change":482,"volume":1538,"transactions":9,"vwap":1097},"2025-11-28",0.085,4300,{"date":1540,"open":1113,"high":1541,"low":1113,"close":1542,"change":1537,"percent_change":482,"volume":1543,"transactions":9,"vwap":1542},"2025-11-26",42.8,42.765,21000,{"date":1545,"open":1546,"high":1547,"low":1546,"close":1150,"change":1104,"percent_change":647,"volume":1548,"transactions":9,"vwap":1150},"2025-11-25",42.46,42.7,5100,{"date":1550,"open":1551,"high":1154,"low":1551,"close":1552,"change":807,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2025-11-24",42.38,42.49,0.65,6000,{"date":1556,"open":1134,"high":1557,"low":1134,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2025-11-21",42.3,42.214,0.184,0.44,2900,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":474,"percent_change":1568,"volume":990,"transactions":9,"vwap":1567},"2025-11-20",42.545,42.55,42.02,42.029999,-0.66,{"date":1570,"open":1126,"high":1571,"low":1572,"close":1573,"change":450,"percent_change":226,"volume":1574,"transactions":9,"vwap":1573},"2025-11-19",42.36,42.155,42.31,7900,{"date":1576,"open":1577,"high":1169,"low":1578,"close":1579,"change":331,"percent_change":474,"volume":1580,"transactions":9,"vwap":1579},"2025-11-18",42.28,42.080002,42.24,6700,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1571,"change":17,"percent_change":1203,"volume":1244,"transactions":9,"vwap":1571},"2025-11-17",42.4,42.455,42.266,{"date":1587,"open":1588,"high":1154,"low":1142,"close":1589,"change":894,"percent_change":215,"volume":1590,"transactions":9,"vwap":1589},"2025-11-14",42.34,42.47,23300,{"date":1592,"open":1565,"high":1565,"low":1593,"close":1593,"change":1594,"percent_change":1170,"volume":1595,"transactions":9,"vwap":1593},"2025-11-13",42.425,-0.175,7300,{"date":1597,"open":1096,"high":1598,"low":1141,"close":1141,"change":803,"percent_change":803,"volume":1599,"transactions":9,"vwap":1141},"2025-11-12",42.653,11300,{"date":1601,"open":1602,"high":1603,"low":1140,"close":1141,"change":1375,"percent_change":450,"volume":804,"transactions":9,"vwap":1141},"2025-11-11",42.614,42.635,{"date":1605,"open":1606,"high":1606,"low":1607,"close":1608,"change":400,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1608},"2025-11-10",42.64,42.52,42.57,0.54,11000,{"date":1612,"open":1126,"high":1588,"low":1613,"close":1588,"change":1614,"percent_change":235,"volume":1615,"transactions":9,"vwap":1588},"2025-11-07",42.175,-0.009,6300,{"date":1617,"open":1588,"high":1618,"low":1573,"close":1619,"change":1620,"percent_change":1621,"volume":956,"transactions":9,"vwap":1619},"2025-11-06",42.5,42.349,-0.148,-0.35,{"date":1623,"open":1583,"high":1156,"low":1583,"close":1624,"change":1625,"percent_change":400,"volume":1626,"transactions":9,"vwap":1624},"2025-11-05",42.497,0.097,20000,{"date":1628,"open":1588,"high":1629,"low":1588,"close":1583,"change":244,"percent_change":1158,"volume":1630,"transactions":9,"vwap":1583},"2025-11-04",42.44,15000,{"date":1632,"open":1552,"high":1607,"low":1633,"close":1552,"change":803,"percent_change":803,"volume":1634,"transactions":9,"vwap":1552},"2025-11-03",42.459,14200,{"date":1636,"open":1589,"high":1120,"low":1629,"close":1552,"change":450,"percent_change":226,"volume":1637,"transactions":9,"vwap":1552},"2025-10-31",26800,{"date":1639,"open":1120,"high":1156,"low":1640,"close":1640,"change":1641,"percent_change":1261,"volume":1642,"transactions":9,"vwap":1640},"2025-10-30",42.42,-0.076,29900,{"date":1644,"open":1154,"high":1098,"low":1645,"close":1646,"change":787,"percent_change":244,"volume":1647,"transactions":9,"vwap":1646},"2025-10-29",42.45,42.496,8700,{"date":1649,"open":1650,"high":1157,"low":1651,"close":1652,"change":766,"percent_change":304,"volume":1653,"transactions":9,"vwap":1652},"2025-10-28",42.547,42.532,42.535,69000,{"date":1655,"open":1565,"high":1565,"low":1618,"close":1656,"change":1657,"percent_change":888,"volume":1658,"transactions":9,"vwap":1656},"2025-10-27",42.525,0.095,9700,{"date":1660,"open":1583,"high":1645,"low":1583,"close":1661,"change":902,"percent_change":161,"volume":792,"transactions":9,"vwap":1661},"2025-10-24",42.43,{"date":1663,"open":1664,"high":1551,"low":1664,"close":1551,"change":1665,"percent_change":577,"volume":1666,"transactions":9,"vwap":1551},"2025-10-23",42.25,0.146,9200,{"date":1668,"open":1142,"high":1142,"low":1669,"close":1670,"change":1671,"percent_change":278,"volume":782,"transactions":9,"vwap":1670},"2025-10-22",42.15,42.234,-0.086,{"date":1673,"open":1664,"high":1674,"low":1664,"close":1142,"change":1675,"percent_change":205,"volume":1225,"transactions":9,"vwap":1142},"2025-10-21",42.355,0.059,{"date":1677,"open":1678,"high":1142,"low":1678,"close":1679,"change":1680,"percent_change":725,"volume":990,"transactions":9,"vwap":1679},"2025-10-20",42.225,42.261,0.163,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":1072,"volume":1688,"transactions":9,"vwap":1686},"2025-10-17",41.94,42.11,41.93,42.098,0.192,27100,{"date":1690,"open":1691,"high":1613,"low":1692,"close":1693,"change":691,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1693},"2025-10-16",42.099998,41.858,41.906,-0.38,7200,{"date":1697,"open":1133,"high":1133,"low":1566,"close":1698,"change":1699,"percent_change":215,"volume":1700,"transactions":9,"vwap":1698},"2025-10-15",42.066002,0.046,4700,{"date":1702,"open":1703,"high":1704,"low":1703,"close":1566,"change":1705,"percent_change":17,"volume":1706,"transactions":9,"vwap":1566},"2025-10-14",41.87,42.17,-0.047,5800,{"date":1708,"open":1683,"high":1684,"low":1683,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2025-10-13",42.067001,0.297,0.71,13200,{"date":1714,"open":1715,"high":1716,"low":20,"close":20,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":20},"2025-10-10",42.14,42.262,-0.425,-1.01,11100,{"date":1721,"open":1579,"high":1579,"low":1704,"close":1722,"change":1723,"percent_change":185,"volume":1724,"transactions":9,"vwap":1722},"2025-10-09",42.195,-0.035,4500,{"date":1726,"open":1118,"high":1727,"low":1118,"close":1126,"change":215,"percent_change":1044,"volume":1059,"transactions":9,"vwap":1126},"2025-10-08",42.27,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1732,"change":1733,"percent_change":139,"volume":1734,"transactions":9,"vwap":1732},"2025-10-07",42.2,42.22,42.12,-0.081,23600,{"date":1736,"open":1118,"high":1737,"low":1118,"close":1738,"change":1739,"percent_change":195,"volume":1561,"transactions":9,"vwap":1738},"2025-10-06",42.227,42.201,0.024,{"date":1741,"open":1558,"high":1664,"low":1684,"close":1742,"change":1304,"percent_change":195,"volume":895,"transactions":9,"vwap":1742},"2025-10-03",42.177,{"date":1744,"open":1730,"high":1730,"low":1745,"close":1746,"change":1747,"percent_change":166,"volume":1748,"transactions":9,"vwap":1746},"2025-10-02",42.09,42.151,-0.014,6500,{"date":1750,"open":1566,"high":1730,"low":1566,"close":1132,"change":1751,"percent_change":535,"volume":1033,"transactions":9,"vwap":1132},"2025-10-01",0.039,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":195,"percent_change":205,"volume":1758,"transactions":9,"vwap":1757},"2025-09-30",42.044998,42.13,42.0099983,42.126,29000,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1698,"change":1764,"percent_change":225,"volume":1765,"transactions":9,"vwap":1698},"2025-09-29",42.07,42.085999,42.027,0.033,2000,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":743,"volume":1773,"transactions":9,"vwap":1771},"2025-09-26",41.96,42.060001,41.946,42.033001,0.133,13400,{"date":1775,"open":1776,"high":1777,"low":1776,"close":1778,"change":716,"percent_change":186,"volume":1779,"transactions":9,"vwap":1778},"2025-09-25",41.82,41.966,41.9,7600,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1782,"change":1500,"percent_change":236,"volume":1647,"transactions":9,"vwap":1782},"2025-09-24",41.97,42.0040016,41.915,{"date":1786,"open":1787,"high":1684,"low":1683,"close":1788,"change":711,"percent_change":1290,"volume":1300,"transactions":9,"vwap":1788},"2025-09-23",42,41.985,{"date":1790,"open":1787,"high":1791,"low":1792,"close":1135,"change":1793,"percent_change":840,"volume":1794,"transactions":9,"vwap":1135},"2025-09-22",42.106,41.992,0.016,15500,{"date":1796,"open":1768,"high":1797,"low":1685,"close":1798,"change":1799,"percent_change":506,"volume":1630,"transactions":9,"vwap":1798},"2025-09-19",42.049,42.023998,0.069,{"date":1801,"open":1802,"high":1787,"low":1703,"close":1803,"change":1804,"percent_change":196,"volume":792,"transactions":9,"vwap":1803},"2025-09-18",41.89,41.955,0.053,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":1811,"percent_change":47,"volume":1204,"transactions":9,"vwap":1810},"2025-09-17",41.86,41.934,41.81,41.902,0.042,{"date":1813,"open":1776,"high":1814,"low":1776,"close":1807,"change":166,"percent_change":716,"volume":1815,"transactions":9,"vwap":1807},"2025-09-16",41.92,14400,{"date":1817,"open":1818,"high":1818,"low":1819,"close":1802,"change":1375,"percent_change":450,"volume":1554,"transactions":9,"vwap":1802},"2025-09-15",41.95,41.85,{"date":1821,"open":1822,"high":1823,"low":1819,"close":1807,"change":1375,"percent_change":450,"volume":1548,"transactions":9,"vwap":1807},"2025-09-12",41.891,41.904,{"date":1825,"open":1826,"high":1802,"low":1809,"close":1827,"change":196,"percent_change":110,"volume":1828,"transactions":9,"vwap":1827},"2025-09-11",41.84,41.83,20900,{"date":1830,"open":1831,"high":1831,"low":1832,"close":1833,"change":840,"percent_change":47,"volume":792,"transactions":9,"vwap":1833},"2025-09-10",41.79,41.68,41.7,{"date":1835,"open":1836,"high":1837,"low":1836,"close":1838,"change":1839,"percent_change":450,"volume":895,"transactions":9,"vwap":1838},"2025-09-09",41.63,41.71,41.66,0.031,{"date":1841,"open":1842,"high":1837,"low":1843,"close":1844,"change":1845,"percent_change":1104,"volume":1846,"transactions":9,"vwap":1844},"2025-09-08",41.65,41.58,41.629,0.079,12800,{"date":1848,"open":1832,"high":1832,"low":1849,"close":1850,"change":236,"percent_change":1408,"volume":1851,"transactions":9,"vwap":1850},"2025-09-05",41.53,41.55,3200,{"date":1853,"open":1854,"high":1836,"low":1854,"close":1855,"change":226,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1855},"2025-09-04",41.46,41.59,0.41,14700,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":225,"percent_change":1104,"volume":971,"transactions":9,"vwap":1863},"2025-09-03",41.41,41.48,41.38,41.42,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":1290,"percent_change":1144,"volume":1870,"transactions":9,"vwap":1869},"2025-09-02",41.23,41.37,41.217,41.34,20800,{"date":1872,"open":1873,"high":1874,"low":1873,"close":1875,"change":331,"percent_change":1182,"volume":1876,"transactions":9,"vwap":1875},"2025-08-29",41.44,41.539,41.47,5500,{"date":1878,"open":1879,"high":1836,"low":1880,"close":1855,"change":225,"percent_change":1104,"volume":1881,"transactions":9,"vwap":1855},"2025-08-28",41.52,41.479,10100,{"date":1883,"open":1884,"high":1885,"low":1875,"close":1886,"change":1304,"percent_change":195,"volume":1279,"transactions":9,"vwap":1886},"2025-08-27",41.5,41.56,41.51,{"date":1888,"open":1889,"high":1890,"low":1889,"close":1891,"change":1892,"percent_change":1375,"volume":1893,"transactions":9,"vwap":1891},"2025-08-26",41.39,41.49,41.484,0.014,4000,{"date":1895,"open":1884,"high":1884,"low":1889,"close":1875,"change":1747,"percent_change":166,"volume":1724,"transactions":9,"vwap":1875},"2025-08-25",{"date":1897,"open":1898,"high":1899,"low":1900,"close":1891,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1891},"2025-08-22",41.31,41.54,41.25,0.275,0.67,21800,{"date":1905,"open":1906,"high":1866,"low":1907,"close":1908,"change":1909,"percent_change":835,"volume":1910,"transactions":9,"vwap":1908},"2025-08-21",41.15,41.14,41.209,-0.058,49600,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1914,"change":1916,"percent_change":270,"volume":1917,"transactions":9,"vwap":1914},"2025-08-20",41.225,41.267,41.080002,-0.025,4400,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":1238,"volume":1925,"transactions":9,"vwap":1923},"2025-08-19",41.35,41.43,41.24,41.292,-0.104,18200,{"date":1927,"open":1928,"high":1873,"low":1928,"close":1929,"change":1304,"percent_change":195,"volume":1501,"transactions":9,"vwap":1929},"2025-08-18",41.33,41.396,{"date":1931,"open":1860,"high":1879,"low":1920,"close":1867,"change":235,"percent_change":16,"volume":1932,"transactions":9,"vwap":1867},"2025-08-15",3000,{"date":1934,"open":1935,"high":1936,"low":1935,"close":1889,"change":166,"percent_change":716,"volume":1099,"transactions":9,"vwap":1889},"2025-08-14",41.28,41.4,{"date":1938,"open":1862,"high":1863,"low":1928,"close":1863,"change":1799,"percent_change":226,"volume":1939,"transactions":9,"vwap":1863},"2025-08-13",35300,{"date":1941,"open":1942,"high":1936,"low":1943,"close":1944,"change":1945,"percent_change":1946,"volume":804,"transactions":9,"vwap":1944},"2025-08-12",41.3,41.201,41.351,0.212,0.52,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1951,"change":774,"percent_change":244,"volume":1952,"transactions":9,"vwap":1951},"2025-08-11",41.22,41.249,41.139,9800,{"date":1954,"open":1955,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":647,"volume":1959,"transactions":9,"vwap":1957},"2025-08-08",41.221,41.12,41.175,0.185,2800,{"date":1961,"open":1956,"high":1956,"low":1962,"close":1963,"change":803,"percent_change":803,"volume":951,"transactions":9,"vwap":1963},"2025-08-07",40.94,40.99,{"date":1965,"open":1966,"high":1915,"low":1967,"close":1963,"change":1537,"percent_change":875,"volume":737,"transactions":9,"vwap":1963},"2025-08-06",40.9,40.89,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":717,"volume":1666,"transactions":9,"vwap":1973},"2025-08-05",40.96,41.029999,40.852,40.905,-0.061,{"date":1976,"open":1966,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":1981,"volume":1523,"transactions":9,"vwap":1979},"2025-08-04",40.98,40.88,40.966,0.301,0.74,{"date":1983,"open":1984,"high":1984,"low":1985,"close":1986,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1986},"2025-08-01",40.76,40.6,40.665,-0.341,-0.83,13700,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1994,"change":1995,"percent_change":270,"volume":870,"transactions":9,"vwap":1994},"2025-07-31",41.16,41.18,41.0060005,-0.024,{"date":1997,"open":1998,"high":1999,"low":2000,"close":1971,"change":2001,"percent_change":1408,"volume":1666,"transactions":9,"vwap":1971},"2025-07-30",41.02,41.13,40.976,-0.041,{"date":2003,"open":1956,"high":2004,"low":2005,"close":2006,"change":2007,"percent_change":331,"volume":2008,"transactions":9,"vwap":2006},"2025-07-29",41.125,41.049999,41.070999,-0.049,2300,{"date":2010,"open":2011,"high":2012,"low":2013,"close":1956,"change":2014,"percent_change":535,"volume":876,"transactions":9,"vwap":1956},"2025-07-28",41.135,41.147,41.055,0.036,{"date":2016,"open":1971,"high":2017,"low":1971,"close":2018,"change":195,"percent_change":451,"volume":1932,"transactions":9,"vwap":2018},"2025-07-25",41.11,41.084,{"date":2020,"open":2021,"high":140,"low":1963,"close":2022,"change":2023,"percent_change":161,"volume":2024,"transactions":9,"vwap":2022},"2025-07-24",40.991,41.023998,0.049,3700,{"date":2026,"open":135,"high":2027,"low":135,"close":2028,"change":2029,"percent_change":1058,"volume":2030,"transactions":9,"vwap":2028},"2025-07-23",41.0099983,40.975,0.165,8800,{"date":2032,"open":1967,"high":1967,"low":2033,"close":2034,"change":729,"percent_change":521,"volume":730,"transactions":9,"vwap":2034},"2025-07-22",40.75,40.81,{"date":2036,"open":2037,"high":2038,"low":2034,"close":2039,"change":2040,"percent_change":506,"volume":2041,"transactions":9,"vwap":2039},"2025-07-21",40.87,40.901,40.815,0.065,12700,{"date":2043,"open":2033,"high":2044,"low":2045,"close":2033,"change":2046,"percent_change":139,"volume":2047,"transactions":9,"vwap":2033},"2025-07-18",40.839,40.73,-0.077,16300,{"date":2049,"open":2050,"high":2051,"low":1985,"close":2051,"change":2052,"percent_change":567,"volume":850,"transactions":9,"vwap":2051},"2025-07-17",40.72,40.827,0.151,{"date":2054,"open":2055,"high":2050,"low":2056,"close":2057,"change":2058,"percent_change":161,"volume":850,"transactions":9,"vwap":2057},"2025-07-16",40.69,40.48,40.676,0.047,{"date":2060,"open":2061,"high":2061,"low":2062,"close":2063,"change":2064,"percent_change":331,"volume":920,"transactions":9,"vwap":2063},"2025-07-15",40.7,40.59,40.629,-0.048,{"date":2066,"open":2067,"high":2045,"low":2068,"close":2069,"change":1839,"percent_change":225,"volume":1485,"transactions":9,"vwap":2069},"2025-07-14",40.58,40.56,40.677,{"date":2071,"open":2072,"high":2050,"low":2062,"close":2073,"change":2074,"percent_change":521,"volume":2075,"transactions":9,"vwap":2073},"2025-07-11",40.625,40.646,-0.004,36900,{"date":2077,"open":2078,"high":2033,"low":2079,"close":2080,"change":235,"percent_change":16,"volume":2081,"transactions":9,"vwap":2080},"2025-07-10",40.64,40.63,40.65,27200,{"date":2083,"open":2084,"high":2084,"low":2085,"close":2084,"change":451,"percent_change":567,"volume":1851,"transactions":9,"vwap":2084},"2025-07-09",40.67,40.565,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":304,"percent_change":902,"volume":1538,"transactions":9,"vwap":2091},"2025-07-08",40.515,40.562,40.49,40.52,{"date":2093,"open":2094,"high":2078,"low":2095,"close":2096,"change":1158,"percent_change":2097,"volume":1334,"transactions":9,"vwap":2096},"2025-07-07",40.53,40.45,40.5,-0.52,{"date":2099,"open":2079,"high":2100,"low":2101,"close":2100,"change":1114,"percent_change":1560,"volume":2102,"transactions":9,"vwap":2100},"2025-07-03",40.71,40.61,14500,{"date":2104,"open":2105,"high":2094,"low":2106,"close":2094,"change":506,"percent_change":1058,"volume":2107,"transactions":9,"vwap":2094},"2025-07-02",40.43,40.41,1472700,{"date":2109,"open":2110,"high":2067,"low":2111,"close":2111,"change":2112,"percent_change":278,"volume":1634,"transactions":9,"vwap":2111},"2025-07-01",40.42,40.37,-0.082,{"date":2114,"open":2115,"high":2056,"low":2116,"close":2117,"change":2118,"percent_change":1044,"volume":2119,"transactions":9,"vwap":2117},"2025-06-30",40.47,40.35,40.452,0.105,42100,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":2118,"percent_change":1044,"volume":804,"transactions":9,"vwap":2125},"2025-06-27",40.353,40.389,40.22,40.347,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":1066,"volume":2133,"transactions":9,"vwap":2131},"2025-06-26",40.14,40.26,40.13,40.242,0.172,21400,{"date":2135,"open":2128,"high":2128,"low":2136,"close":2137,"change":2138,"percent_change":803,"volume":2139,"transactions":9,"vwap":2137},"2025-06-25",40.02,40.07,0.002,10000,{"date":2141,"open":2142,"high":2130,"low":2142,"close":2143,"change":2144,"percent_change":129,"volume":2145,"transactions":9,"vwap":2143},"2025-06-24",39.94,40.068001,0.235,15200,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2149,"change":2151,"percent_change":989,"volume":798,"transactions":9,"vwap":2149},"2025-06-23",39.75,39.833,39.59,0.229,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":236,"percent_change":1408,"volume":1458,"transactions":9,"vwap":2157},"2025-06-20",39.73,39.745,39.58,39.604,{"date":2159,"open":2160,"high":2160,"low":2161,"close":2161,"change":2162,"percent_change":16,"volume":1695,"transactions":9,"vwap":2161},"2025-06-18",39.82,39.644,-0.021,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":2169,"percent_change":1144,"volume":850,"transactions":9,"vwap":2168},"2025-06-17",39.74,39.766,39.63,39.665,-0.125,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2174,"change":2175,"percent_change":293,"volume":718,"transactions":9,"vwap":2174},"2025-06-16",39.81,39.85,39.79,0.195,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":2182,"percent_change":1248,"volume":1706,"transactions":9,"vwap":2181},"2025-06-13",39.64,39.76,39.55,39.595,-0.217,{"date":2184,"open":2185,"high":2186,"low":2185,"close":2187,"change":2188,"percent_change":1375,"volume":1523,"transactions":9,"vwap":2187},"2025-06-12",39.7,39.86,39.812,0.012,{"date":2190,"open":2160,"high":2173,"low":2191,"close":2192,"change":766,"percent_change":1375,"volume":737,"transactions":9,"vwap":2192},"2025-06-11",39.68,39.8,{"date":2194,"open":2195,"high":2160,"low":2196,"close":2174,"change":2197,"percent_change":950,"volume":1554,"transactions":9,"vwap":2174},"2025-06-10",39.72,39.71,0.099,{"date":2199,"open":2185,"high":2200,"low":2201,"close":2202,"change":945,"percent_change":304,"volume":2203,"transactions":9,"vwap":2202},"2025-06-09",39.77,39.67,39.691,15300,{"date":2205,"open":2185,"high":2165,"low":2167,"close":2206,"change":2207,"percent_change":1560,"volume":1695,"transactions":9,"vwap":2206},"2025-06-06",39.683,0.173,{"date":2209,"open":2210,"high":2185,"low":2211,"close":2212,"change":2213,"percent_change":691,"volume":1523,"transactions":9,"vwap":2212},"2025-06-05",39.585,39.425,39.51,-0.062,{"date":2215,"open":2167,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":166,"volume":870,"transactions":9,"vwap":2218},"2025-06-04",39.659,39.544,39.572,-0.012,{"date":2221,"open":2222,"high":2178,"low":2222,"close":2223,"change":205,"percent_change":577,"volume":1449,"transactions":9,"vwap":2223},"2025-06-03",39.4,39.584,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":2230,"percent_change":1114,"volume":1501,"transactions":9,"vwap":2229},"2025-06-02",39.34,39.47,39.21,39.444,0.071,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":215,"volume":2238,"transactions":9,"vwap":2236},"2025-05-30",39.33,39.399,39.23,39.373,0.043,35200,{"date":2240,"open":2226,"high":2241,"low":2242,"close":2233,"change":2243,"percent_change":482,"volume":744,"transactions":9,"vwap":2233},"2025-05-29",39.387,39.24,0.078,{"date":2245,"open":2246,"high":2246,"low":2247,"close":2247,"change":331,"percent_change":663,"volume":2248,"transactions":9,"vwap":2247},"2025-05-28",39.44,39.252,5900,{"date":2250,"open":2251,"high":2222,"low":2251,"close":2252,"change":2253,"percent_change":2254,"volume":1881,"transactions":9,"vwap":2252},"2025-05-27",39.19,39.372,0.393,1.01,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":2261,"percent_change":663,"volume":1893,"transactions":9,"vwap":2260},"2025-05-23",38.91,39.09,38.899,38.979,-0.116,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":2268,"percent_change":185,"volume":1989,"transactions":9,"vwap":2267},"2025-05-22",39.2,39.25,39.094002,39.095001,-0.032,{"date":2270,"open":2235,"high":2271,"low":2272,"close":2273,"change":2274,"percent_change":1209,"volume":2275,"transactions":9,"vwap":2273},"2025-05-21",39.449,39.07,39.127,-0.284,5000,{"date":2277,"open":2222,"high":2227,"low":2278,"close":2279,"change":2280,"percent_change":331,"volume":2281,"transactions":9,"vwap":2279},"2025-05-20",39.3,39.411,-0.046,13300,{"date":2283,"open":2246,"high":2284,"low":2285,"close":2286,"change":803,"percent_change":803,"volume":1523,"transactions":9,"vwap":2286},"2025-05-19",39.52,39.37,39.457,{"date":2288,"open":2226,"high":2227,"low":2226,"close":2286,"change":2289,"percent_change":743,"volume":2290,"transactions":9,"vwap":2286},"2025-05-16",0.127,8200,{"date":2292,"open":2293,"high":2226,"low":2293,"close":2233,"change":161,"percent_change":110,"volume":1647,"transactions":9,"vwap":2233},"2025-05-15",39.13,{"date":2295,"open":2251,"high":2235,"low":2296,"close":2228,"change":1916,"percent_change":270,"volume":1615,"transactions":9,"vwap":2228},"2025-05-14",38.7,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":2303,"percent_change":989,"volume":2304,"transactions":9,"vwap":2302},"2025-05-13",39.205,39.27,39.12,39.235,0.227,17700,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":2311,"percent_change":2312,"volume":1634,"transactions":9,"vwap":2310},"2025-05-12",38.95,39.049999,38.87,39.0079994,0.584,1.52,{"date":2314,"open":2315,"high":2315,"low":2316,"close":2317,"change":955,"percent_change":244,"volume":940,"transactions":9,"vwap":2317},"2025-05-09",38.56,38.4,38.424,{"date":2319,"open":2320,"high":2321,"low":2320,"close":2322,"change":1772,"percent_change":577,"volume":2323,"transactions":9,"vwap":2322},"2025-05-08",38.36,38.65,38.457,47400,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":1699,"percent_change":161,"volume":903,"transactions":9,"vwap":2329},"2025-05-07",38.3,38.37,38.18,38.324,{"date":2331,"open":2332,"high":2327,"low":2333,"close":2334,"change":253,"percent_change":1182,"volume":2335,"transactions":9,"vwap":2334},"2025-05-06",38.27,38.17,38.278,10900,{"date":2337,"open":2316,"high":2338,"low":2339,"close":2339,"change":2340,"percent_change":32,"volume":2248,"transactions":9,"vwap":2339},"2025-05-05",38.53,38.389,-0.181,{"date":2342,"open":2343,"high":2344,"low":2343,"close":2345,"change":2346,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2345},"2025-05-02",38.38,38.6,38.57,0.314,0.82,13000,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2353,"change":1665,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2353},"2025-05-01",38.39,38.464,38.256,0.38,12100,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2359,"change":1423,"percent_change":840,"volume":1086,"transactions":9,"vwap":2359},"2025-04-30",37.91,38.11,37.89,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":724,"percent_change":1072,"volume":2281,"transactions":9,"vwap":2366},"2025-04-29",37.98,38.149,37.964,38.095001,{"date":176,"open":2368,"high":2369,"low":172,"close":2370,"change":244,"percent_change":254,"volume":2371,"transactions":9,"vwap":2370},38.0099983,38.040001,37.92,11500]