[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-UOCT":3,"homepage-market-summary":26,"stock-historical-UOCT":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"UOCT","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 - October","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},42.78,42.79,42.8595,42.7,42.865,-0.085,-0.2,91031.5451,42.9504,37.72,28082.558035853173,96.7,2016,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":149},"success",[29,37,44,51,58,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":35,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":35,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":35,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":35,"sparkline":93,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[95,100,105,110,115,120,125,129,134,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":35},"Technology","XLK",-1.79,197.78,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.89,54.23,{"name":106,"etf":107,"change":108,"price":109,"is_up":35},"Healthcare","XLV",-0.39,168.16,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",2.97,65.24,{"name":126,"etf":127,"change":69,"price":128,"is_up":11},"Industrials","XLI",168.4,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",0.59,49.27,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":140,"etf":141,"change":142,"price":143,"is_up":35},"Utilities","XLU",-0.19,41.07,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",0.73,112.07,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":35},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":156,"name":157,"price":158,"change":159,"is_up":35},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":161,"name":162,"price":163,"change":164,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":166,"name":167,"price":168,"change":169,"is_up":35},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":21,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":13,"start_date":179,"end_date":5},34.099998,31748,11588104.625035,24.58,"2025-04-28",[181,184,194,203,213,221,230,240,249,258,269,278,287,297,305,315,325,334,345,355,365,372,379,387,394,402,412,421,429,438,448,456,465,474,483,494,502,508,515,523,529,537,544,551,559,567,577,585,595,604,615,623,633,641,649,656,664,672,680,688,698,706,712,720,724,729,735,740,745,749,754,760,768,772,778,785,792,797,800,807,810,814,818,824,832,838,842,848,852,855,858,861,864,868,872,876,880,885,889,895,898,903,906,910,914,917,921,926,931,938,946,953,959,966,972,977,980,986,990,995,1000,1006,1013,1019,1024,1030,1035,1041,1049,1055,1061,1066,1073,1080,1085,1093,1102,1108,1111,1117,1124,1130,1135,1139,1145,1151,1158,1163,1168,1172,1177,1181,1184,1190,1194,1199,1203,1208,1210,1215,1218,1220,1225,1227,1229,1235,1239,1245,1251,1255,1258,1262,1266,1268,1270,1273,1277,1279,1284,1288,1292,1294,1300,1302,1305,1308,1311,1313,1316,1318,1321,1324,1326,1330,1333,1335,1338,1341,1343,1346,1349,1352,1356,1359,1362,1365,1368,1371,1374,1377,1380,1383,1386,1388,1391,1394,1397,1400,1405,1410,1416,1420,1425,1431,1435,1437,1439,1442,1445,1448,1452,1456,1459,1463,1466,1470,1473,1476,1479,1483,1485,1489,1491,1494,1497,1502,1506,1510,1514,1517,1522,1525,1528,1532,1535,1539,1543,1546,1549,1552,1555,1558,1561,1564,1566,1569,1572,1575,1578,1580,1583,1586,1589,1592,1595,1599,1603,1609,1614,1619,1622,1625,1627,1631,1637,1643,1647,1653,1658,1662,1665,1669,1673,1678,1683,1688,1693,1698,1704,1711,1713,1718,1722,1728,1731,1733,1736,1740,1745,1751,1756,1761,1765,1769,1773,1776,1781,1786,1791,1794,1799,1804,1809,1814,1821,1826,1832,1837,1842,1846,1851,1858,1865,1870,1873,1877,1882,1886,1890,1894,1897,1902,1906,1910,1915,1922,1927,1932,1938,1943,1947,1954,1958,1962,1969,1976,1983,1989,1995,2000,2004,2009,2014,2018,2024],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":182,"vwap":183},372,42.783,{"date":185,"open":186,"high":187,"low":188,"close":17,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-07",42.8,42.89,42.73,-0.055,-0.13,49368.5279,356,42.8243,{"date":195,"open":196,"high":21,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-06",42.88,42.92,0.15,0.35,40990.343,284,42.9183,{"date":204,"open":205,"high":206,"low":205,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-05",42.51,42.8083,42.77,0.16,0.38,31459.6067,201,42.7255,{"date":214,"open":215,"high":16,"low":216,"close":217,"change":208,"percent_change":209,"volume":218,"transactions":219,"vwap":220},"2026-10-02",42.66,42.56,42.61,75070.5185,392,42.6251,{"date":222,"open":223,"high":223,"low":224,"close":225,"change":226,"percent_change":164,"volume":227,"transactions":228,"vwap":229},"2026-10-01",42.58,42.33,42.45,0.05,230003.7787,755,42.4164,{"date":231,"open":232,"high":233,"low":224,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-30",42.39,42.41,42.4,0.08,0.19,114709.1629,479,42.3817,{"date":241,"open":242,"high":242,"low":243,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-29",42.37,42.32,0.0001,0,38386.3165,160,42.3446,{"date":250,"open":251,"high":252,"low":251,"close":253,"change":254,"percent_change":63,"volume":255,"transactions":256,"vwap":257},"2026-09-28",42.2896,42.369,42.3199,-0.0201,8675.3921,86,42.3287,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-25",42.321835,42.35,42.2968,42.34,0.09,0.21,16537.4346,172,42.3274,{"date":270,"open":271,"high":243,"low":272,"close":273,"change":274,"percent_change":63,"volume":275,"transactions":276,"vwap":277},"2026-09-24",42.31,42.2401,42.25,-0.02,9296.8636,108,42.2844,{"date":279,"open":280,"high":224,"low":281,"close":282,"change":283,"percent_change":274,"volume":284,"transactions":285,"vwap":286},"2026-09-23",42.295,42.24,42.27,-0.01,7532.4346,91,42.2717,{"date":288,"open":289,"high":290,"low":282,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-22",42.315,42.3599,42.28,-0.035,-0.08,28327.6405,212,42.2962,{"date":298,"open":299,"high":299,"low":273,"close":289,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-21",42.36,0.105,0.25,6726.6405,101,42.2699,{"date":306,"open":307,"high":291,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-18",42.2,42.18,42.21,0.0048,0.01,21579.2789,150,42.2214,{"date":316,"open":308,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-17",42.2137,42.16,42.2052,0.1502,0.36,26374.2789,221,42.1748,{"date":326,"open":327,"high":307,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":303,"vwap":333},"2026-09-16",42.1999,41.95,42.055,-0.0398,-0.09,6356.2789,42.088,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-15",42.125,42.17,42.05,42.0948,0.0148,0.04,5572.3441,80,42.104,{"date":346,"open":347,"high":348,"low":347,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-14",41.98,42.14,42.08,-0.075,-0.18,6662.7349,94,42.0727,{"date":356,"open":357,"high":309,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-11",42.1,42.091,42.155,0.195,0.46,13422.7349,96,42.1233,{"date":366,"open":367,"high":349,"low":368,"close":368,"change":293,"percent_change":142,"volume":369,"transactions":370,"vwap":371},"2026-09-10",42.04,41.96,6506.7349,104,42.0373,{"date":373,"open":374,"high":375,"low":367,"close":367,"change":293,"percent_change":142,"volume":376,"transactions":377,"vwap":378},"2026-09-09",42.12,42.15,4743.7349,131,42.0731,{"date":380,"open":336,"high":337,"low":381,"close":374,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-08",42.081,0.03,0.07,11751.7349,75,42.1148,{"date":388,"open":375,"high":389,"low":390,"close":390,"change":245,"percent_change":245,"volume":391,"transactions":392,"vwap":393},"2026-09-04",42.22,42.09,10281.7349,92,42.1409,{"date":395,"open":396,"high":348,"low":396,"close":390,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-03",42.03,0.055,0.13,13386.7349,85,42.099,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":370,"vwap":411},"2026-09-02",42.025,42.07,41.99,42.035,0.06,0.14,7744.7349,42.0271,{"date":413,"open":338,"high":414,"low":328,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-01",42.06,41.975,-0.065,-0.15,30263.90279,95,41.9667,{"date":422,"open":423,"high":405,"low":406,"close":367,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-31",42,-0.0252,-0.06,14154.784,82,42.0193,{"date":430,"open":338,"high":431,"low":432,"close":433,"change":434,"percent_change":49,"volume":435,"transactions":436,"vwap":437},"2026-08-28",42.1135,42.02,42.0652,0.0402,2978.280092,66,42.0589,{"date":439,"open":440,"high":441,"low":442,"close":404,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-27",42.015,42.0699,41.9901,0.0455,0.11,5275.8947,87,42.0251,{"date":449,"open":450,"high":432,"low":450,"close":451,"change":452,"percent_change":311,"volume":453,"transactions":454,"vwap":455},"2026-08-26",41.97,41.9795,0.0044,5842.34399,64,41.9829,{"date":457,"open":368,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":385,"vwap":464},"2026-08-25",42.0174,41.93,41.9751,0.0951,0.23,3427.8947,41.9719,{"date":466,"open":467,"high":450,"low":468,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-24",41.89,41.88,-0.0452,-0.11,2478.06795,70,41.91,{"date":475,"open":476,"high":477,"low":476,"close":478,"change":479,"percent_change":198,"volume":480,"transactions":481,"vwap":482},"2026-08-21",41.8902,41.94,41.9252,0.064,6035.8947,97,41.9226,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-20",41.8601,41.92,41.84,41.8612,-0.0288,-0.07,5790.4987,67,41.8894,{"date":495,"open":496,"high":497,"low":467,"close":467,"change":311,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-19",41.915,41.955,0.02,4867.8947,57,41.9225,{"date":503,"open":504,"high":505,"low":487,"close":468,"change":292,"percent_change":293,"volume":506,"transactions":276,"vwap":507},"2026-08-18",41.9101,41.9199,9700.8947,41.9021,{"date":509,"open":510,"high":347,"low":510,"close":496,"change":511,"percent_change":311,"volume":512,"transactions":513,"vwap":514},"2026-08-17",41.83,0.005,17300.0631,158,41.9138,{"date":516,"open":486,"high":459,"low":517,"close":473,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-14",41.9,-0.015,-0.04,8060.5694,77,41.9085,{"date":524,"open":450,"high":450,"low":517,"close":525,"change":526,"percent_change":383,"volume":527,"transactions":436,"vwap":528},"2026-08-13",41.925,0.0301,4289.5694,41.9214,{"date":530,"open":531,"high":477,"low":487,"close":532,"change":533,"percent_change":164,"volume":534,"transactions":535,"vwap":536},"2026-08-12",41.86,41.8949,0.0499,16526.5694,127,41.8765,{"date":538,"open":539,"high":467,"low":539,"close":540,"change":518,"percent_change":519,"volume":541,"transactions":542,"vwap":543},"2026-08-11",41.74,41.845,6359.023894,78,41.8547,{"date":545,"open":487,"high":486,"low":546,"close":531,"change":547,"percent_change":226,"volume":548,"transactions":549,"vwap":550},"2026-08-10",41.82,0.0189,3628.048579,69,41.8569,{"date":552,"open":487,"high":468,"low":553,"close":554,"change":555,"percent_change":208,"volume":556,"transactions":557,"vwap":558},"2026-08-07",41.8,41.8411,0.0661,3765.11969,54,41.8266,{"date":560,"open":561,"high":546,"low":561,"close":562,"change":563,"percent_change":274,"volume":564,"transactions":565,"vwap":566},"2026-08-06",41.76,41.775,-0.0073,5014,45,41.8095,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":283,"volume":574,"transactions":575,"vwap":576},"2026-08-05",41.795,41.8099,41.7301,41.7823,-0.004,14042,100,41.7488,{"date":578,"open":579,"high":487,"low":579,"close":580,"change":581,"percent_change":199,"volume":582,"transactions":583,"vwap":584},"2026-08-04",41.755,41.7863,0.1465,2256,53,41.796,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":343,"vwap":594},"2026-08-03",41.615,41.6625,41.5854,41.6398,0.1099,0.26,5931,41.6121,{"date":596,"open":597,"high":598,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-31",41.31,41.5299,0.2099,0.51,2026,47,41.4273,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-30",41.2,41.36,41.19,41.32,0.2929,0.71,5287.04535,74,41.2458,{"date":616,"open":617,"high":617,"low":618,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":385,"vwap":622},"2026-07-29",41.2199,41.0271,-0.2776,-0.67,6662,41.1096,{"date":624,"open":625,"high":609,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-28",41.18,41.15,41.3047,0.1247,0.3,6465,62,41.2379,{"date":634,"open":597,"high":635,"low":636,"close":625,"change":637,"percent_change":498,"volume":638,"transactions":639,"vwap":640},"2026-07-27",41.38,41.12,0.0097,7078,59,41.2947,{"date":642,"open":608,"high":643,"low":644,"close":645,"change":646,"percent_change":383,"volume":647,"transactions":500,"vwap":648},"2026-07-24",41.23,41.14,41.1703,0.0303,3102,41.1877,{"date":650,"open":651,"high":651,"low":652,"close":644,"change":653,"percent_change":654,"volume":655,"transactions":454,"vwap":644},"2026-07-23",41.2399,41.08,-0.2205,-0.53,3432,{"date":657,"open":609,"high":658,"low":659,"close":660,"change":661,"percent_change":245,"volume":662,"transactions":631,"vwap":663},"2026-07-22",41.41,41.311,41.3605,0.001,8176,41.3544,{"date":665,"open":666,"high":667,"low":666,"close":668,"change":669,"percent_change":113,"volume":670,"transactions":521,"vwap":671},"2026-07-21",41.27,41.39,41.3595,0.1295,8409,41.3139,{"date":673,"open":674,"high":675,"low":606,"close":643,"change":676,"percent_change":274,"volume":677,"transactions":678,"vwap":679},"2026-07-20",41.25,41.3,-0.0065,5257,73,41.2626,{"date":681,"open":682,"high":607,"low":683,"close":684,"change":685,"percent_change":686,"volume":630,"transactions":678,"vwap":687},"2026-07-17",41.265,41.201,41.2365,-0.1202,-0.29,41.2568,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":293,"volume":695,"transactions":696,"vwap":697},"2026-07-16",41.44,41.47,41.34,41.3567,-0.0333,8053,68,41.3854,{"date":699,"open":700,"high":701,"low":702,"close":667,"change":382,"percent_change":383,"volume":703,"transactions":704,"vwap":705},"2026-07-15",41.395,41.4,41.35,3361,71,41.3899,{"date":707,"open":675,"high":635,"low":675,"close":607,"change":708,"percent_change":709,"volume":710,"transactions":472,"vwap":711},"2026-07-14",0.0699,0.17,2900,41.3332,{"date":713,"open":609,"high":635,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":436,"vwap":719},"2026-07-13",41.26,41.2901,-0.0999,-0.24,6744,41.3125,{"date":721,"open":607,"high":722,"low":723,"close":667,"change":235,"percent_change":236,"volume":710,"transactions":9,"vwap":667},"2026-07-10",41.42,41.33,{"date":725,"open":726,"high":723,"low":726,"close":597,"change":49,"percent_change":727,"volume":728,"transactions":9,"vwap":597},"2026-07-09",41.17,0.24,12700,{"date":730,"open":731,"high":732,"low":733,"close":732,"change":245,"percent_change":245,"volume":734,"transactions":9,"vwap":732},"2026-07-08",41.099998,41.21,41.060001,7000,{"date":736,"open":606,"high":737,"low":625,"close":732,"change":490,"percent_change":738,"volume":739,"transactions":9,"vwap":732},"2026-07-07",41.28,-0.17,12600,{"date":741,"open":742,"high":675,"low":643,"close":737,"change":398,"percent_change":743,"volume":744,"transactions":9,"vwap":737},"2026-07-06",41.24,0.32,5800,{"date":746,"open":732,"high":747,"low":733,"close":626,"change":283,"percent_change":274,"volume":748,"transactions":9,"vwap":626},"2026-07-02",41.22,11600,{"date":750,"open":751,"high":606,"low":751,"close":752,"change":226,"percent_change":164,"volume":753,"transactions":9,"vwap":752},"2026-07-01",41.049999,41.16,15500,{"date":755,"open":756,"high":626,"low":756,"close":757,"change":264,"percent_change":758,"volume":759,"transactions":9,"vwap":757},"2026-06-30",40.95,41.11,0.22,6900,{"date":761,"open":762,"high":763,"low":764,"close":763,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":763},"2026-06-29",40.87,41.02,40.84,0.18,0.44,5000,{"date":769,"open":138,"high":770,"low":771,"close":764,"change":341,"percent_change":49,"volume":710,"transactions":9,"vwap":764},"2026-06-26",40.93,40.78,{"date":773,"open":764,"high":774,"low":775,"close":776,"change":283,"percent_change":274,"volume":777,"transactions":9,"vwap":776},"2026-06-25",40.96,40.77,40.8,6800,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":519,"percent_change":784,"volume":739,"transactions":9,"vwap":783},"2026-06-24",40.89,40.98,40.76,40.81,-0.1,{"date":786,"open":787,"high":788,"low":789,"close":138,"change":142,"percent_change":790,"volume":791,"transactions":9,"vwap":138},"2026-06-23",40.94,40.97,40.82,-0.46,12300,{"date":793,"open":794,"high":794,"low":781,"close":795,"change":245,"percent_change":245,"volume":796,"transactions":9,"vwap":795},"2026-06-22",41.13,41.040001,8500,{"date":798,"open":733,"high":731,"low":795,"close":795,"change":765,"percent_change":766,"volume":799,"transactions":9,"vwap":795},"2026-06-18",5200,{"date":801,"open":802,"high":794,"low":803,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-17",41.029999,40.86,-0.23,-0.56,7200,{"date":808,"open":608,"high":608,"low":802,"close":809,"change":519,"percent_change":784,"volume":799,"transactions":9,"vwap":809},"2026-06-16",41.09,{"date":811,"open":143,"high":625,"low":733,"close":794,"change":812,"percent_change":137,"volume":813,"transactions":9,"vwap":794},"2026-06-15",0.28,6300,{"date":815,"open":816,"high":780,"low":816,"close":138,"change":383,"percent_change":709,"volume":817,"transactions":9,"vwap":138},"2026-06-12",40.74,7800,{"date":819,"open":820,"high":771,"low":821,"close":771,"change":592,"percent_change":822,"volume":823,"transactions":9,"vwap":771},"2026-06-11",40.58,40.51,0.64,16400,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":351,"percent_change":830,"volume":831,"transactions":9,"vwap":829},"2026-06-10",40.66,40.75,40.47,40.52,-0.44,8800,{"date":833,"open":780,"high":780,"low":834,"close":835,"change":470,"percent_change":836,"volume":837,"transactions":9,"vwap":835},"2026-06-09",40.41,40.7,-0.27,2500,{"date":839,"open":803,"high":840,"low":776,"close":783,"change":408,"percent_change":198,"volume":841,"transactions":9,"vwap":783},"2026-06-08",40.9,3300,{"date":843,"open":787,"high":787,"low":844,"close":827,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":827},"2026-06-05",40.72,-0.33,-0.8,4900,{"date":849,"open":781,"high":850,"low":781,"close":850,"change":226,"percent_change":164,"volume":851,"transactions":9,"vwap":850},"2026-06-04",41.080002,31100,{"date":853,"open":143,"high":850,"low":854,"close":802,"change":519,"percent_change":784,"volume":759,"transactions":9,"vwap":802},"2026-06-03",41,{"date":856,"open":795,"high":809,"low":802,"close":143,"change":498,"percent_change":226,"volume":857,"transactions":9,"vwap":143},"2026-06-02",5700,{"date":859,"open":787,"high":733,"low":787,"close":751,"change":283,"percent_change":274,"volume":860,"transactions":9,"vwap":751},"2026-06-01",18600,{"date":862,"open":802,"high":850,"low":781,"close":733,"change":408,"percent_change":198,"volume":863,"transactions":9,"vwap":733},"2026-05-29",35800,{"date":865,"open":866,"high":854,"low":866,"close":854,"change":264,"percent_change":758,"volume":867,"transactions":9,"vwap":854},"2026-05-28",40.91,6200,{"date":869,"open":870,"high":787,"low":803,"close":866,"change":311,"percent_change":498,"volume":871,"transactions":9,"vwap":866},"2026-05-27",40.88,2600,{"date":873,"open":764,"high":787,"low":764,"close":840,"change":444,"percent_change":874,"volume":875,"transactions":9,"vwap":840},"2026-05-26",0.27,10400,{"date":877,"open":878,"high":138,"low":771,"close":878,"change":382,"percent_change":383,"volume":879,"transactions":9,"vwap":878},"2026-05-22",40.79,21400,{"date":881,"open":882,"high":775,"low":883,"close":782,"change":408,"percent_change":198,"volume":884,"transactions":9,"vwap":782},"2026-05-21",40.69,40.64,4200,{"date":886,"open":887,"high":835,"low":887,"close":835,"change":444,"percent_change":874,"volume":888,"transactions":9,"vwap":835},"2026-05-20",40.57,7900,{"date":890,"open":891,"high":826,"low":891,"close":892,"change":63,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-05-19",40.53,40.59,-0.12,10200,{"date":896,"open":892,"high":883,"low":892,"close":883,"change":382,"percent_change":383,"volume":897,"transactions":9,"vwap":883},"2026-05-18",1300,{"date":899,"open":883,"high":900,"low":901,"close":901,"change":902,"percent_change":108,"volume":739,"transactions":9,"vwap":901},"2026-05-15",40.73,40.61,-0.16,{"date":904,"open":827,"high":783,"low":844,"close":775,"change":264,"percent_change":758,"volume":905,"transactions":9,"vwap":775},"2026-05-14",15700,{"date":907,"open":908,"high":844,"low":901,"close":909,"change":383,"percent_change":709,"volume":841,"transactions":9,"vwap":909},"2026-05-13",40.62,40.68,{"date":911,"open":883,"high":883,"low":912,"close":901,"change":245,"percent_change":245,"volume":913,"transactions":9,"vwap":901},"2026-05-12",40.48,17200,{"date":915,"open":820,"high":826,"low":820,"close":901,"change":498,"percent_change":226,"volume":916,"transactions":9,"vwap":901},"2026-05-11",3000,{"date":918,"open":892,"high":908,"low":919,"close":892,"change":264,"percent_change":758,"volume":920,"transactions":9,"vwap":892},"2026-05-08",40.55,3900,{"date":922,"open":891,"high":923,"low":828,"close":924,"change":283,"percent_change":274,"volume":925,"transactions":9,"vwap":924},"2026-05-07",40.6,40.5,5900,{"date":927,"open":928,"high":929,"low":928,"close":821,"change":409,"percent_change":199,"volume":930,"transactions":9,"vwap":821},"2026-05-06",40.39,40.56,21600,{"date":932,"open":928,"high":933,"low":934,"close":935,"change":208,"percent_change":936,"volume":937,"transactions":9,"vwap":935},"2026-05-05",40.4,40.34,40.37,0.4,6600,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":331,"percent_change":944,"volume":945,"transactions":9,"vwap":943},"2026-05-04",40.28,40.3,40.17,40.21,-0.22,14700,{"date":947,"open":948,"high":949,"low":950,"close":941,"change":235,"percent_change":951,"volume":952,"transactions":9,"vwap":941},"2026-05-01",40.32,40.36,40.29,0.2,3100,{"date":954,"open":955,"high":956,"low":955,"close":957,"change":208,"percent_change":936,"volume":958,"transactions":9,"vwap":957},"2026-04-30",40.09,40.25,40.22,4800,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":274,"percent_change":63,"volume":965,"transactions":9,"vwap":964},"2026-04-29",40.049999,40.11,40.0099983,40.060001,19300,{"date":967,"open":968,"high":969,"low":970,"close":968,"change":490,"percent_change":738,"volume":971,"transactions":9,"vwap":968},"2026-04-28",40.080002,40.099998,40.02,26500,{"date":973,"open":964,"high":974,"low":961,"close":975,"change":408,"percent_change":198,"volume":976,"transactions":9,"vwap":975},"2026-04-27",40.16,40.15,7700,{"date":978,"open":970,"high":942,"low":979,"close":955,"change":49,"percent_change":301,"volume":767,"transactions":9,"vwap":955},"2026-04-24",40,{"date":981,"open":982,"high":955,"low":983,"close":984,"change":490,"percent_change":738,"volume":985,"transactions":9,"vwap":984},"2026-04-23",40.07,39.96,39.99,9900,{"date":987,"open":988,"high":964,"low":988,"close":964,"change":398,"percent_change":69,"volume":989,"transactions":9,"vwap":964},"2026-04-22",39.97,2700,{"date":991,"open":955,"high":955,"low":992,"close":993,"change":169,"percent_change":293,"volume":994,"transactions":9,"vwap":993},"2026-04-21",39.89,39.93,4500,{"date":996,"open":997,"high":961,"low":998,"close":983,"change":490,"percent_change":738,"volume":999,"transactions":9,"vwap":983},"2026-04-20",39.94,39.91,9400,{"date":1001,"open":1002,"high":955,"low":1002,"close":1003,"change":265,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1003},"2026-04-17",39.92,40.029999,0.53,1587100,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":408,"percent_change":198,"volume":1012,"transactions":9,"vwap":1011},"2026-04-16",39.8,39.84,39.73,39.82,4000,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":398,"percent_change":69,"volume":937,"transactions":9,"vwap":1018},"2026-04-15",39.69,39.78,39.63,39.76,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1017,"change":812,"percent_change":611,"volume":759,"transactions":9,"vwap":1017},"2026-04-14",39.49,39.68,39.46,{"date":1025,"open":1026,"high":1027,"low":1026,"close":1028,"change":198,"percent_change":209,"volume":1029,"transactions":9,"vwap":1028},"2026-04-13",39.16,39.4,39.35,12200,{"date":1031,"open":1032,"high":1032,"low":1026,"close":1033,"change":519,"percent_change":784,"volume":1034,"transactions":9,"vwap":1033},"2026-04-10",39.29,39.2,8900,{"date":1036,"open":1037,"high":1032,"low":1038,"close":1039,"change":709,"percent_change":766,"volume":1040,"transactions":9,"vwap":1039},"2026-04-09",39.09,39.060001,39.24,5100,{"date":1042,"open":1043,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-04-08",39.15,39,39.07,0.5,1.3,11100,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1052,"change":498,"percent_change":226,"volume":1054,"transactions":9,"vwap":1052},"2026-04-07",38.4,38.57,38.34,10300,{"date":1056,"open":1057,"high":1058,"low":1057,"close":1059,"change":383,"percent_change":765,"volume":1060,"transactions":9,"vwap":1059},"2026-04-06",38.44,38.6,38.55,19700,{"date":1062,"open":1063,"high":1058,"low":1063,"close":1064,"change":283,"percent_change":169,"volume":1065,"transactions":9,"vwap":1064},"2026-04-02",38.16,38.48,10800,{"date":1067,"open":1068,"high":1069,"low":1051,"close":1070,"change":301,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-04-01",38.47,38.61,38.49,0.65,33000,{"date":1074,"open":1075,"high":1076,"low":1075,"close":1077,"change":361,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-03-31",38.02,38.37,38.24,1.22,7500,{"date":1081,"open":1082,"high":1082,"low":22,"close":1083,"change":470,"percent_change":686,"volume":1084,"transactions":9,"vwap":1083},"2026-03-30",37.96,37.78,25500,{"date":1086,"open":1087,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-03-27",38.049999,37.8,37.89,-0.3,-0.79,18800,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-03-26",38.35,38.45,38.11,38.19,-0.31,-0.81,9700,{"date":1103,"open":1104,"high":1105,"low":1070,"close":1106,"change":409,"percent_change":321,"volume":1107,"transactions":9,"vwap":1106},"2026-03-25",38.51,38.56,38.5,11900,{"date":1109,"open":1110,"high":1106,"low":1110,"close":1110,"change":63,"percent_change":190,"volume":734,"transactions":9,"vwap":1110},"2026-03-24",38.36,{"date":1112,"open":1113,"high":1113,"low":1114,"close":1114,"change":727,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2026-03-23",38.63,38.41,0.63,5400,{"date":1118,"open":1119,"high":1119,"low":1120,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-03-20",38.42,38.17,-0.41,-1.06,17300,{"date":1125,"open":1068,"high":1126,"low":1127,"close":1128,"change":245,"percent_change":245,"volume":1129,"transactions":9,"vwap":1128},"2026-03-19",38.64,38.38,38.58,40100,{"date":1131,"open":1132,"high":1133,"low":1128,"close":1128,"change":836,"percent_change":1134,"volume":999,"transactions":9,"vwap":1128},"2026-03-18",38.8,38.83,-0.69,{"date":1136,"open":1133,"high":1137,"low":1133,"close":1138,"change":164,"percent_change":113,"volume":734,"transactions":9,"vwap":1138},"2026-03-17",38.92,38.85,{"date":1140,"open":1141,"high":1142,"low":1141,"close":1143,"change":265,"percent_change":1144,"volume":937,"transactions":9,"vwap":1143},"2026-03-16",38.69,38.87,38.73,0.55,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1149,"change":351,"percent_change":34,"volume":1150,"transactions":9,"vwap":1149},"2026-03-13",38.75,38.9,38.52,26100,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1155,"change":1156,"percent_change":1157,"volume":767,"transactions":9,"vwap":1155},"2026-03-12",38.78,38.79,38.7,-0.28,-0.72,{"date":1159,"open":1160,"high":1045,"low":1161,"close":1162,"change":169,"percent_change":293,"volume":976,"transactions":9,"vwap":1162},"2026-03-11",39.0099983,38.89,38.98,{"date":1164,"open":1165,"high":1166,"low":1165,"close":1160,"change":311,"percent_change":382,"volume":1167,"transactions":9,"vwap":1160},"2026-03-10",38.95,39.18,9300,{"date":1169,"open":1052,"high":1170,"low":1052,"close":1044,"change":408,"percent_change":198,"volume":1171,"transactions":9,"vwap":1044},"2026-03-09",39.049999,9800,{"date":1173,"open":1174,"high":1162,"low":1133,"close":1175,"change":738,"percent_change":1176,"volume":1048,"transactions":9,"vwap":1175},"2026-03-06",38.91,38.94,-0.43,{"date":1178,"open":1166,"high":1166,"low":1179,"close":1180,"change":331,"percent_change":804,"volume":817,"transactions":9,"vwap":1180},"2026-03-05",38.97,39.11,{"date":1182,"open":1170,"high":1183,"low":1170,"close":1033,"change":709,"percent_change":766,"volume":857,"transactions":9,"vwap":1033},"2026-03-04",39.31,{"date":1185,"open":1165,"high":1186,"low":1165,"close":1187,"change":1090,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-03-03",39.12,39.029999,-0.76,6700,{"date":1191,"open":1192,"high":1193,"low":1192,"close":1193,"change":235,"percent_change":951,"volume":817,"transactions":9,"vwap":1193},"2026-03-02",39.13,39.33,{"date":1195,"open":1026,"high":1196,"low":1043,"close":1197,"change":274,"percent_change":63,"volume":1198,"transactions":9,"vwap":1197},"2026-02-27",39.28,39.25,14000,{"date":1200,"open":1023,"high":1023,"low":1026,"close":1201,"change":331,"percent_change":804,"volume":1202,"transactions":9,"vwap":1201},"2026-02-26",39.27,4600,{"date":1204,"open":1205,"high":1206,"low":1193,"close":1205,"change":444,"percent_change":812,"volume":1207,"transactions":9,"vwap":1205},"2026-02-25",39.36,39.44,14400,{"date":1209,"open":1026,"high":1196,"low":1026,"close":1197,"change":765,"percent_change":361,"volume":1116,"transactions":9,"vwap":1197},"2026-02-24",{"date":1211,"open":1212,"high":1212,"low":1160,"close":1045,"change":717,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1045},"2026-02-23",39.21,-0.61,6500,{"date":1216,"open":1192,"high":1028,"low":1192,"close":1183,"change":49,"percent_change":592,"volume":1217,"transactions":9,"vwap":1183},"2026-02-20",13200,{"date":1219,"open":1186,"high":1196,"low":1045,"close":1212,"change":274,"percent_change":63,"volume":1065,"transactions":9,"vwap":1212},"2026-02-19",{"date":1221,"open":1222,"high":1196,"low":1223,"close":1224,"change":164,"percent_change":113,"volume":925,"transactions":9,"vwap":1224},"2026-02-18",39.14,39.099998,39.23,{"date":1226,"open":1044,"high":1212,"low":1161,"close":1180,"change":283,"percent_change":169,"volume":1207,"transactions":9,"vwap":1180},"2026-02-17",{"date":1228,"open":1037,"high":1224,"low":1038,"close":1186,"change":408,"percent_change":198,"volume":847,"transactions":9,"vwap":1186},"2026-02-13",{"date":1230,"open":1231,"high":1231,"low":1038,"close":1038,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1038},"2026-02-12",39.42,-0.36,-0.91,8700,{"date":1236,"open":1193,"high":1237,"low":1039,"close":1231,"change":49,"percent_change":301,"volume":1238,"transactions":9,"vwap":1231},"2026-02-11",39.43,12100,{"date":1240,"open":1206,"high":1241,"low":1242,"close":1242,"change":784,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2026-02-10",39.45,39.32,-0.25,9200,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1231,"change":198,"percent_change":209,"volume":1250,"transactions":9,"vwap":1231},"2026-02-09",39.39,39.47,39.37,3700,{"date":1252,"open":1253,"high":1032,"low":1192,"close":1201,"change":592,"percent_change":1254,"volume":1202,"transactions":9,"vwap":1201},"2026-02-06",39.22,0.67,{"date":1256,"open":1037,"high":1037,"low":1148,"close":1160,"change":470,"percent_change":1156,"volume":1257,"transactions":9,"vwap":1160},"2026-02-05",25300,{"date":1259,"open":1196,"high":1193,"low":1045,"close":1186,"change":417,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1186},"2026-02-04",-0.38,20200,{"date":1263,"open":1264,"high":1027,"low":1265,"close":1201,"change":331,"percent_change":804,"volume":976,"transactions":9,"vwap":1201},"2026-02-03",39.38,39.17,{"date":1267,"open":1033,"high":1023,"low":1033,"close":1205,"change":341,"percent_change":49,"volume":925,"transactions":9,"vwap":1205},"2026-02-02",{"date":1269,"open":1205,"high":1249,"low":1197,"close":1242,"change":519,"percent_change":784,"volume":857,"transactions":9,"vwap":1242},"2026-01-30",{"date":1271,"open":1205,"high":1027,"low":1224,"close":1205,"change":331,"percent_change":804,"volume":1272,"transactions":9,"vwap":1205},"2026-01-29",11200,{"date":1274,"open":1241,"high":1275,"low":1193,"close":1241,"change":245,"percent_change":245,"volume":1276,"transactions":9,"vwap":1241},"2026-01-28",39.48,22200,{"date":1278,"open":1206,"high":1023,"low":1027,"close":1241,"change":49,"percent_change":301,"volume":952,"transactions":9,"vwap":1241},"2026-01-27",{"date":1280,"open":1249,"high":1281,"low":1282,"close":1028,"change":409,"percent_change":321,"volume":1283,"transactions":9,"vwap":1028},"2026-01-26",39.41,39.3,3800,{"date":1285,"open":1224,"high":1193,"low":1286,"close":1212,"change":784,"percent_change":1243,"volume":1287,"transactions":9,"vwap":1212},"2026-01-23",39.19,7400,{"date":1289,"open":1039,"high":1281,"low":1265,"close":1183,"change":236,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1183},"2026-01-22",0.49,27000,{"date":1293,"open":1187,"high":1253,"low":1165,"close":1186,"change":236,"percent_change":1290,"volume":791,"transactions":9,"vwap":1186},"2026-01-21",{"date":1295,"open":1045,"high":1026,"low":1296,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-01-20",38.93,-0.4,-1.02,23800,{"date":1301,"open":1205,"high":1264,"low":1201,"close":1193,"change":311,"percent_change":382,"volume":925,"transactions":9,"vwap":1193},"2026-01-16",{"date":1303,"open":1264,"high":1027,"low":1196,"close":1242,"change":164,"percent_change":113,"volume":1304,"transactions":9,"vwap":1242},"2026-01-15",5600,{"date":1306,"open":1242,"high":1242,"low":1186,"close":1033,"change":190,"percent_change":845,"volume":1307,"transactions":9,"vwap":1033},"2026-01-14",29800,{"date":1309,"open":1206,"high":1206,"low":1197,"close":1193,"change":63,"percent_change":190,"volume":1310,"transactions":9,"vwap":1193},"2026-01-13",10700,{"date":1312,"open":1242,"high":1281,"low":1197,"close":1264,"change":49,"percent_change":301,"volume":1272,"transactions":9,"vwap":1264},"2026-01-12",{"date":1314,"open":1183,"high":1237,"low":1315,"close":1196,"change":444,"percent_change":812,"volume":875,"transactions":9,"vwap":1196},"2026-01-09",39.26,{"date":1317,"open":1192,"high":1196,"low":1192,"close":1265,"change":63,"percent_change":190,"volume":1272,"transactions":9,"vwap":1265},"2026-01-08",{"date":1319,"open":1193,"high":1320,"low":1286,"close":1253,"change":519,"percent_change":784,"volume":860,"transactions":9,"vwap":1253},"2026-01-07",39.34,{"date":1322,"open":1039,"high":1183,"low":1026,"close":1315,"change":444,"percent_change":812,"volume":1323,"transactions":9,"vwap":1315},"2026-01-06",6100,{"date":1325,"open":1212,"high":1253,"low":1186,"close":1043,"change":408,"percent_change":198,"volume":1310,"transactions":9,"vwap":1043},"2026-01-05",{"date":1327,"open":1328,"high":1186,"low":1179,"close":1037,"change":226,"percent_change":398,"volume":1329,"transactions":9,"vwap":1037},"2026-01-02",38.99,10600,{"date":1331,"open":1026,"high":1026,"low":1044,"close":1332,"change":190,"percent_change":845,"volume":791,"transactions":9,"vwap":1332},"2025-12-31",39.040001,{"date":1334,"open":1033,"high":1224,"low":1037,"close":1265,"change":383,"percent_change":765,"volume":884,"transactions":9,"vwap":1265},"2025-12-30",{"date":1336,"open":1033,"high":1033,"low":1223,"close":1223,"change":784,"percent_change":1337,"volume":1065,"transactions":9,"vwap":1223},"2025-12-29",-0.26,{"date":1339,"open":1039,"high":1197,"low":1192,"close":1033,"change":169,"percent_change":293,"volume":1340,"transactions":9,"vwap":1033},"2025-12-26",4400,{"date":1342,"open":1265,"high":1224,"low":1043,"close":1224,"change":235,"percent_change":951,"volume":1034,"transactions":9,"vwap":1224},"2025-12-24",{"date":1344,"open":1170,"high":1166,"low":1170,"close":1043,"change":444,"percent_change":812,"volume":1345,"transactions":9,"vwap":1043},"2025-12-23",14300,{"date":1347,"open":1045,"high":1037,"low":1044,"close":1332,"change":235,"percent_change":265,"volume":1348,"transactions":9,"vwap":1332},"2025-12-22",24500,{"date":1350,"open":1154,"high":1179,"low":1154,"close":1351,"change":709,"percent_change":766,"volume":867,"transactions":9,"vwap":1351},"2025-12-19",38.96,{"date":1353,"open":1354,"high":1161,"low":1355,"close":1154,"change":164,"percent_change":113,"volume":1304,"transactions":9,"vwap":1154},"2025-12-18",38.74,38.71,{"date":1357,"open":1153,"high":1138,"low":1069,"close":1358,"change":738,"percent_change":830,"volume":937,"transactions":9,"vwap":1358},"2025-12-17",38.67,{"date":1360,"open":1137,"high":1137,"low":1143,"close":1361,"change":490,"percent_change":351,"volume":985,"transactions":9,"vwap":1361},"2025-12-16",38.84,{"date":1363,"open":1138,"high":1175,"low":1364,"close":1174,"change":169,"percent_change":293,"volume":894,"transactions":9,"vwap":1174},"2025-12-15",38.81,{"date":1366,"open":1187,"high":1187,"low":1367,"close":1175,"change":893,"percent_change":1099,"volume":767,"transactions":9,"vwap":1175},"2025-12-12",38.82,{"date":1369,"open":1296,"high":1180,"low":1296,"close":1038,"change":264,"percent_change":462,"volume":1370,"transactions":9,"vwap":1038},"2025-12-11",12900,{"date":1372,"open":1373,"high":1038,"low":1361,"close":1179,"change":264,"percent_change":462,"volume":739,"transactions":9,"vwap":1179},"2025-12-10",38.88,{"date":1375,"open":1364,"high":1351,"low":1364,"close":1373,"change":226,"percent_change":398,"volume":1376,"transactions":9,"vwap":1373},"2025-12-09",63400,{"date":1378,"open":1148,"high":1165,"low":1367,"close":1133,"change":893,"percent_change":1099,"volume":1379,"transactions":9,"vwap":1133},"2025-12-08",13600,{"date":1381,"open":1175,"high":1382,"low":1161,"close":1165,"change":408,"percent_change":198,"volume":1107,"transactions":9,"vwap":1165},"2025-12-05",39.02,{"date":1384,"open":1138,"high":1137,"low":1364,"close":1161,"change":519,"percent_change":784,"volume":1385,"transactions":9,"vwap":1161},"2025-12-04",12500,{"date":1387,"open":1364,"high":1296,"low":1154,"close":1296,"change":49,"percent_change":592,"volume":888,"transactions":9,"vwap":1296},"2025-12-03",{"date":1389,"open":1142,"high":1142,"low":1390,"close":1133,"change":498,"percent_change":226,"volume":958,"transactions":9,"vwap":1133},"2025-12-02",38.76,{"date":1392,"open":1393,"high":1138,"low":1354,"close":1364,"change":283,"percent_change":169,"volume":1272,"transactions":9,"vwap":1364},"2025-12-01",38.77,{"date":1395,"open":1355,"high":1396,"low":1355,"close":1367,"change":226,"percent_change":398,"volume":1304,"transactions":9,"vwap":1367},"2025-11-28",38.86,{"date":1398,"open":1126,"high":1367,"low":1126,"close":1393,"change":398,"percent_change":1399,"volume":823,"transactions":9,"vwap":1393},"2025-11-26",0.34,{"date":1401,"open":1068,"high":1402,"low":1068,"close":1126,"change":208,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1126},"2025-11-25",38.65,0.42,22800,{"date":1406,"open":1095,"high":1407,"low":1095,"close":1064,"change":1408,"percent_change":1409,"volume":985,"transactions":9,"vwap":1064},"2025-11-24",38.53,0.29,0.76,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1098,"change":208,"percent_change":1403,"volume":1415,"transactions":9,"vwap":1098},"2025-11-21",38.060001,38.3,37.99,25400,{"date":1417,"open":1068,"high":1058,"low":1418,"close":1418,"change":1337,"percent_change":1419,"volume":1244,"transactions":9,"vwap":1418},"2025-11-20",38.029999,-0.68,{"date":1421,"open":1422,"high":1119,"low":1120,"close":1423,"change":383,"percent_change":765,"volume":1424,"transactions":9,"vwap":1423},"2025-11-19",38.18,38.29,17500,{"date":1426,"open":1427,"high":1095,"low":1428,"close":1427,"change":1429,"percent_change":1232,"volume":1430,"transactions":9,"vwap":1427},"2025-11-18",38.22,38.09,-0.14,9100,{"date":1432,"open":1104,"high":1149,"low":1433,"close":1110,"change":417,"percent_change":108,"volume":1434,"transactions":9,"vwap":1110},"2025-11-17",38.25,14100,{"date":1436,"open":1076,"high":1058,"low":1076,"close":1104,"change":383,"percent_change":765,"volume":1217,"transactions":9,"vwap":1104},"2025-11-14",{"date":1438,"open":1402,"high":1355,"low":1057,"close":1057,"change":1156,"percent_change":1157,"volume":888,"transactions":9,"vwap":1057},"2025-11-13",{"date":1440,"open":1147,"high":1364,"low":1358,"close":1441,"change":498,"percent_change":226,"volume":813,"transactions":9,"vwap":1441},"2025-11-12",38.72,{"date":1443,"open":1126,"high":1132,"low":1126,"close":1155,"change":63,"percent_change":190,"volume":1444,"transactions":9,"vwap":1155},"2025-11-11",15200,{"date":1446,"open":1147,"high":1153,"low":1069,"close":1147,"change":69,"percent_change":1447,"volume":1214,"transactions":9,"vwap":1147},"2025-11-10",0.86,{"date":1449,"open":1450,"high":1106,"low":1451,"close":1119,"change":519,"percent_change":784,"volume":817,"transactions":9,"vwap":1119},"2025-11-07",38.39,38.28,{"date":1453,"open":1052,"high":1052,"low":1057,"close":1454,"change":1243,"percent_change":1455,"volume":791,"transactions":9,"vwap":1454},"2025-11-06",38.46,-0.65,{"date":1457,"open":1128,"high":1143,"low":1052,"close":1355,"change":49,"percent_change":592,"volume":1458,"transactions":9,"vwap":1355},"2025-11-05",1562000,{"date":1460,"open":1461,"high":1355,"low":1059,"close":1069,"change":142,"percent_change":1462,"volume":1379,"transactions":9,"vwap":1069},"2025-11-04",38.66,-0.49,{"date":1464,"open":1390,"high":1364,"low":1358,"close":1132,"change":235,"percent_change":265,"volume":1465,"transactions":9,"vwap":1132},"2025-11-03",20300,{"date":1467,"open":1364,"high":1367,"low":1468,"close":1441,"change":383,"percent_change":765,"volume":1469,"transactions":9,"vwap":1441},"2025-10-31",38.68,30400,{"date":1471,"open":1143,"high":1138,"low":1402,"close":1402,"change":142,"percent_change":1462,"volume":1472,"transactions":9,"vwap":1402},"2025-10-30",49900,{"date":1474,"open":1174,"high":1351,"low":1154,"close":1361,"change":425,"percent_change":417,"volume":1475,"transactions":9,"vwap":1361},"2025-10-29",18700,{"date":1477,"open":1396,"high":1351,"low":1396,"close":1148,"change":382,"percent_change":235,"volume":1478,"transactions":9,"vwap":1148},"2025-10-28",19100,{"date":1480,"open":1367,"high":1174,"low":1132,"close":1142,"change":198,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1142},"2025-10-27",0.39,31700,{"date":1484,"open":1441,"high":1187,"low":1461,"close":1441,"change":409,"percent_change":321,"volume":1430,"transactions":9,"vwap":1441},"2025-10-24",{"date":1486,"open":1487,"high":1402,"low":1106,"close":1128,"change":408,"percent_change":208,"volume":1488,"transactions":9,"vwap":1128},"2025-10-23",38.54,27300,{"date":1490,"open":1105,"high":1058,"low":1450,"close":1149,"change":331,"percent_change":804,"volume":863,"transactions":9,"vwap":1149},"2025-10-22",{"date":1492,"open":1128,"high":1113,"low":1407,"close":1069,"change":264,"percent_change":462,"volume":1493,"transactions":9,"vwap":1069},"2025-10-21",37800,{"date":1495,"open":1076,"high":1069,"low":1076,"close":1149,"change":444,"percent_change":1408,"volume":1496,"transactions":9,"vwap":1149},"2025-10-20",33700,{"date":1498,"open":1499,"high":1454,"low":1500,"close":1114,"change":264,"percent_change":462,"volume":1501,"transactions":9,"vwap":1114},"2025-10-17",38.27,38.2,104100,{"date":1503,"open":1454,"high":1454,"low":1422,"close":1504,"change":519,"percent_change":784,"volume":1505,"transactions":9,"vwap":1504},"2025-10-16",38.32,34900,{"date":1507,"open":1096,"high":1104,"low":1508,"close":1110,"change":382,"percent_change":235,"volume":1509,"transactions":9,"vwap":1110},"2025-10-15",38.23,55100,{"date":1511,"open":1422,"high":1051,"low":1422,"close":1512,"change":283,"percent_change":169,"volume":1513,"transactions":9,"vwap":1512},"2025-10-14",38.33,38400,{"date":1515,"open":1451,"high":1076,"low":1077,"close":1053,"change":727,"percent_change":1115,"volume":1516,"transactions":9,"vwap":1053},"2025-10-13",63800,{"date":1518,"open":1126,"high":1126,"low":1519,"close":1519,"change":790,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1519},"2025-10-10",38.099998,-1.19,52500,{"date":1523,"open":1407,"high":1105,"low":1096,"close":1105,"change":274,"percent_change":63,"volume":1524,"transactions":9,"vwap":1105},"2025-10-09",42600,{"date":1526,"open":1454,"high":1128,"low":1057,"close":1128,"change":49,"percent_change":592,"volume":1527,"transactions":9,"vwap":1128},"2025-10-08",211100,{"date":1529,"open":1530,"high":1530,"low":1119,"close":1064,"change":490,"percent_change":351,"volume":1531,"transactions":9,"vwap":1064},"2025-10-07",38.62,69900,{"date":1533,"open":1059,"high":1058,"low":1454,"close":1059,"change":226,"percent_change":398,"volume":1534,"transactions":9,"vwap":1059},"2025-10-06",71100,{"date":1536,"open":1487,"high":1537,"low":1057,"close":1106,"change":245,"percent_change":245,"volume":1538,"transactions":9,"vwap":1106},"2025-10-03",38.59,117300,{"date":1540,"open":1059,"high":1059,"low":1541,"close":1106,"change":311,"percent_change":382,"volume":1542,"transactions":9,"vwap":1106},"2025-10-02",38.43,81100,{"date":1544,"open":1450,"high":1149,"low":1512,"close":1070,"change":408,"percent_change":208,"volume":1545,"transactions":9,"vwap":1070},"2025-10-01",400600,{"date":1547,"open":1076,"high":1096,"low":1512,"close":1541,"change":311,"percent_change":382,"volume":1548,"transactions":9,"vwap":1541},"2025-09-30",194700,{"date":1550,"open":1110,"high":1119,"low":1095,"close":1119,"change":341,"percent_change":49,"volume":1551,"transactions":9,"vwap":1119},"2025-09-29",55900,{"date":1553,"open":1051,"high":1114,"low":1512,"close":1127,"change":498,"percent_change":226,"volume":1554,"transactions":9,"vwap":1127},"2025-09-26",13000,{"date":1556,"open":1110,"high":1450,"low":1557,"close":1110,"change":245,"percent_change":245,"volume":791,"transactions":9,"vwap":1110},"2025-09-25",38.31,{"date":1559,"open":1068,"high":1068,"low":1504,"close":1110,"change":311,"percent_change":382,"volume":1560,"transactions":9,"vwap":1110},"2025-09-24",12800,{"date":1562,"open":1504,"high":1127,"low":1413,"close":1095,"change":341,"percent_change":49,"volume":1563,"transactions":9,"vwap":1095},"2025-09-23",20400,{"date":1565,"open":1557,"high":1076,"low":1557,"close":1557,"change":245,"percent_change":245,"volume":1554,"transactions":9,"vwap":1557},"2025-09-22",{"date":1567,"open":1077,"high":1053,"low":1077,"close":1557,"change":226,"percent_change":398,"volume":1568,"transactions":9,"vwap":1557},"2025-09-19",21000,{"date":1570,"open":1571,"high":1512,"low":1508,"close":1571,"change":245,"percent_change":245,"volume":1261,"transactions":9,"vwap":1571},"2025-09-18",38.26,{"date":1573,"open":1427,"high":1413,"low":1574,"close":1571,"change":408,"percent_change":208,"volume":728,"transactions":9,"vwap":1571},"2025-09-17",38.21,{"date":1576,"open":1063,"high":1451,"low":1063,"close":1500,"change":169,"percent_change":293,"volume":1577,"transactions":9,"vwap":1500},"2025-09-16",5500,{"date":1579,"open":1499,"high":1499,"low":1427,"close":1508,"change":498,"percent_change":226,"volume":1560,"transactions":9,"vwap":1508},"2025-09-15",{"date":1581,"open":1500,"high":1508,"low":1500,"close":1574,"change":498,"percent_change":226,"volume":1582,"transactions":9,"vwap":1574},"2025-09-12",8000,{"date":1584,"open":1120,"high":1574,"low":1120,"close":1098,"change":49,"percent_change":592,"volume":1585,"transactions":9,"vwap":1098},"2025-09-11",22300,{"date":1587,"open":1588,"high":1500,"low":1428,"close":1428,"change":283,"percent_change":169,"volume":985,"transactions":9,"vwap":1428},"2025-09-10",38.13,{"date":1590,"open":1591,"high":1588,"low":1591,"close":1519,"change":274,"percent_change":63,"volume":1568,"transactions":9,"vwap":1519},"2025-09-09",38.07,{"date":1593,"open":1588,"high":1588,"low":1418,"close":1594,"change":164,"percent_change":743,"volume":1310,"transactions":9,"vwap":1594},"2025-09-08",38.12,{"date":1596,"open":1412,"high":1412,"low":1597,"close":1598,"change":274,"percent_change":63,"volume":1385,"transactions":9,"vwap":1598},"2025-09-05",37.97,38,{"date":1600,"open":1601,"high":1591,"low":1601,"close":1075,"change":198,"percent_change":936,"volume":1602,"transactions":9,"vwap":1075},"2025-09-04",37.95,33500,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":341,"percent_change":444,"volume":1404,"transactions":9,"vwap":1608},"2025-09-03",37.9,37.91,37.84,37.87,{"date":1610,"open":1088,"high":1611,"low":1612,"close":1611,"change":425,"percent_change":902,"volume":1613,"transactions":9,"vwap":1611},"2025-09-02",37.83,37.63,26000,{"date":1615,"open":1414,"high":1414,"low":1616,"close":1089,"change":293,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1089},"2025-08-29",37.86,-0.21,22700,{"date":1620,"open":1621,"high":1598,"low":1621,"close":1597,"change":408,"percent_change":208,"volume":734,"transactions":9,"vwap":1597},"2025-08-28",37.92,{"date":1623,"open":1624,"high":1414,"low":1624,"close":1606,"change":63,"percent_change":190,"volume":734,"transactions":9,"vwap":1606},"2025-08-27",37.85,{"date":1626,"open":1608,"high":1082,"low":1611,"close":1082,"change":408,"percent_change":208,"volume":813,"transactions":9,"vwap":1082},"2025-08-26",{"date":1628,"open":1621,"high":1629,"low":1624,"close":1605,"change":311,"percent_change":382,"volume":1630,"transactions":9,"vwap":1605},"2025-08-25",37.94,4300,{"date":1632,"open":1633,"high":1634,"low":1633,"close":1089,"change":812,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1089},"2025-08-22",37.68,37.93,0.74,244500,{"date":1638,"open":1639,"high":1633,"low":1640,"close":1641,"change":293,"percent_change":1617,"volume":1642,"transactions":9,"vwap":1641},"2025-08-21",37.6,37.56,37.61,58000,{"date":1644,"open":1612,"high":1645,"low":1646,"close":1645,"change":274,"percent_change":63,"volume":841,"transactions":9,"vwap":1645},"2025-08-20",37.69,37.55,{"date":1648,"open":1649,"high":1608,"low":1650,"close":1651,"change":784,"percent_change":1337,"volume":1652,"transactions":9,"vwap":1651},"2025-08-19",37.77,37.67,37.71,8400,{"date":1654,"open":1611,"high":1611,"low":1655,"close":1656,"change":341,"percent_change":444,"volume":1657,"transactions":9,"vwap":1656},"2025-08-18",37.74,37.81,16600,{"date":1659,"open":1605,"high":1605,"low":1660,"close":1649,"change":169,"percent_change":293,"volume":1661,"transactions":9,"vwap":1649},"2025-08-15",37.76,4700,{"date":1663,"open":1088,"high":1088,"low":1664,"close":1088,"change":311,"percent_change":382,"volume":1054,"transactions":9,"vwap":1088},"2025-08-14",37.73,{"date":1666,"open":1649,"high":1656,"low":1664,"close":1667,"change":226,"percent_change":398,"volume":1668,"transactions":9,"vwap":1667},"2025-08-13",37.79,23700,{"date":1670,"open":1671,"high":1660,"low":1672,"close":1655,"change":951,"percent_change":1004,"volume":1034,"transactions":9,"vwap":1655},"2025-08-12",37.66,37.58,{"date":1674,"open":1675,"high":1675,"low":1676,"close":1676,"change":519,"percent_change":470,"volume":1677,"transactions":9,"vwap":1676},"2025-08-11",37.65,37.54,2400,{"date":1679,"open":1639,"high":1680,"low":1681,"close":1672,"change":208,"percent_change":1682,"volume":710,"transactions":9,"vwap":1672},"2025-08-08",37.64,37.5,0.43,{"date":1684,"open":1685,"high":1685,"low":1686,"close":1687,"change":382,"percent_change":235,"volume":894,"transactions":9,"vwap":1687},"2025-08-07",37.51,37.32,37.42,{"date":1689,"open":1690,"high":1691,"low":1690,"close":1692,"change":235,"percent_change":265,"volume":1310,"transactions":9,"vwap":1692},"2025-08-06",37.3,37.46,37.39,{"date":1694,"open":1692,"high":1695,"low":1696,"close":1697,"change":490,"percent_change":142,"volume":1291,"transactions":9,"vwap":1697},"2025-08-05",37.41,37.26,37.31,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1701,"change":113,"percent_change":1703,"volume":971,"transactions":9,"vwap":1701},"2025-08-04",37.25,37.38,37.24,0.84,{"date":1705,"open":1706,"high":1706,"low":1707,"close":1708,"change":1099,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1708},"2025-08-01",37.19,37.0099983,37.07,-0.83,29600,{"date":1712,"open":1672,"high":1672,"low":1701,"close":1701,"change":274,"percent_change":63,"volume":894,"transactions":9,"vwap":1701},"2025-07-31",{"date":1714,"open":1715,"high":1685,"low":1716,"close":1717,"change":63,"percent_change":190,"volume":748,"transactions":9,"vwap":1717},"2025-07-30",37.45,37.36,37.4,{"date":1719,"open":1685,"high":1720,"low":1687,"close":1715,"change":519,"percent_change":470,"volume":1721,"transactions":9,"vwap":1715},"2025-07-29",37.52,3200,{"date":1723,"open":1724,"high":1724,"low":1725,"close":1726,"change":341,"percent_change":444,"volume":1727,"transactions":9,"vwap":1726},"2025-07-28",37.53,37.44,37.49,19000,{"date":1729,"open":1687,"high":1730,"low":1717,"close":1715,"change":226,"percent_change":398,"volume":920,"transactions":9,"vwap":1715},"2025-07-25",37.47,{"date":1732,"open":1701,"high":1725,"low":1701,"close":1717,"change":383,"percent_change":236,"volume":958,"transactions":9,"vwap":1717},"2025-07-24",{"date":1734,"open":1700,"high":1701,"low":1700,"close":1735,"change":264,"percent_change":727,"volume":744,"transactions":9,"vwap":1735},"2025-07-23",37.33,{"date":1737,"open":1706,"high":1738,"low":1739,"close":1702,"change":341,"percent_change":444,"volume":937,"transactions":9,"vwap":1702},"2025-07-22",37.27,37.14,{"date":1741,"open":1742,"high":1738,"low":1742,"close":1743,"change":226,"percent_change":398,"volume":1744,"transactions":9,"vwap":1743},"2025-07-21",37.18,37.2,13500,{"date":1746,"open":1747,"high":1743,"low":1748,"close":1749,"change":274,"percent_change":63,"volume":1750,"transactions":9,"vwap":1749},"2025-07-18",37.17,37.099998,37.15,282800,{"date":1752,"open":1748,"high":1753,"low":1754,"close":1747,"change":409,"percent_change":209,"volume":1755,"transactions":9,"vwap":1747},"2025-07-17",37.22,37.080002,6400,{"date":1757,"open":1707,"high":1758,"low":1759,"close":1760,"change":383,"percent_change":236,"volume":1101,"transactions":9,"vwap":1760},"2025-07-16",37.060001,36.89,37.029999,{"date":1762,"open":1758,"high":1739,"low":1763,"close":1763,"change":425,"percent_change":902,"volume":1764,"transactions":9,"vwap":1763},"2025-07-15",36.96,7300,{"date":1766,"open":1707,"high":1748,"low":1767,"close":1768,"change":283,"percent_change":169,"volume":884,"transactions":9,"vwap":1768},"2025-07-14",36.95,37.02,{"date":1770,"open":1771,"high":1754,"low":1771,"close":1760,"change":519,"percent_change":470,"volume":1772,"transactions":9,"vwap":1760},"2025-07-11",36.97,3600,{"date":1774,"open":1748,"high":1748,"low":1767,"close":1708,"change":408,"percent_change":208,"volume":1775,"transactions":9,"vwap":1708},"2025-07-10",16300,{"date":1777,"open":1778,"high":1707,"low":1779,"close":1707,"change":198,"percent_change":1780,"volume":1214,"transactions":9,"vwap":1707},"2025-07-09",36.98,36.9,0.41,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1783,"change":382,"percent_change":235,"volume":1424,"transactions":9,"vwap":1783},"2025-07-08",36.86,36.94,36.85,{"date":1787,"open":1788,"high":1778,"low":1789,"close":1790,"change":351,"percent_change":1462,"volume":1613,"transactions":9,"vwap":1790},"2025-07-07",36.92,36.82,36.83,{"date":1792,"open":1784,"high":1758,"low":1784,"close":1707,"change":49,"percent_change":874,"volume":1793,"transactions":9,"vwap":1707},"2025-07-03",9600,{"date":1795,"open":1796,"high":1797,"low":1796,"close":1797,"change":341,"percent_change":444,"volume":1798,"transactions":9,"vwap":1797},"2025-07-02",36.73,36.91,15000,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1802,"change":264,"percent_change":727,"volume":985,"transactions":9,"vwap":1802},"2025-07-01",36.74,36.87,36.72,{"date":1805,"open":1802,"high":1802,"low":1806,"close":1807,"change":235,"percent_change":758,"volume":1808,"transactions":9,"vwap":1807},"2025-06-30",36.7,36.78,26300,{"date":1810,"open":1811,"high":1801,"low":1812,"close":1806,"change":235,"percent_change":758,"volume":1813,"transactions":9,"vwap":1806},"2025-06-27",36.61,36.57,5300,{"date":1815,"open":1816,"high":1817,"low":1816,"close":1818,"change":709,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1818},"2025-06-26",36.53,36.67,36.62,0.47,22600,{"date":1822,"open":1823,"high":1823,"low":1824,"close":1825,"change":283,"percent_change":169,"volume":1198,"transactions":9,"vwap":1825},"2025-06-25",36.51,36.39,36.45,{"date":1827,"open":1828,"high":1823,"low":1829,"close":1830,"change":727,"percent_change":1831,"volume":1287,"transactions":9,"vwap":1830},"2025-06-24",36.42,36.41,36.46,0.66,{"date":1833,"open":1834,"high":1835,"low":1834,"close":1835,"change":462,"percent_change":822,"volume":1836,"transactions":9,"vwap":1835},"2025-06-23",36.0099983,36.22,2100,{"date":1838,"open":1839,"high":1839,"low":1840,"close":1841,"change":519,"percent_change":470,"volume":817,"transactions":9,"vwap":1841},"2025-06-20",36.19,35.92,35.99,{"date":1843,"open":1844,"high":1839,"low":1845,"close":1845,"change":283,"percent_change":169,"volume":806,"transactions":9,"vwap":1845},"2025-06-18",36.09,36.029999,{"date":1847,"open":1848,"high":1849,"low":1834,"close":1850,"change":902,"percent_change":830,"volume":1772,"transactions":9,"vwap":1850},"2025-06-17",36.12,36.17,36.040001,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":951,"percent_change":1857,"volume":857,"transactions":9,"vwap":1856},"2025-06-16",36.18,36.27,36.16,36.2,0.56,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":1617,"percent_change":1864,"volume":976,"transactions":9,"vwap":1863},"2025-06-13",36.11,36.15,35.94,36,-0.58,{"date":1866,"open":1861,"high":1867,"low":1861,"close":1868,"change":341,"percent_change":444,"volume":1869,"transactions":9,"vwap":1868},"2025-06-12",36.25,36.21,1900,{"date":1871,"open":1856,"high":1854,"low":1860,"close":1849,"change":245,"percent_change":245,"volume":1872,"transactions":9,"vwap":1849},"2025-06-11",3500,{"date":1874,"open":1875,"high":1876,"low":1875,"close":1849,"change":49,"percent_change":812,"volume":1250,"transactions":9,"vwap":1849},"2025-06-10",36.13,36.23,{"date":1878,"open":1879,"high":1861,"low":1880,"close":1879,"change":274,"percent_change":425,"volume":1881,"transactions":9,"vwap":1879},"2025-06-09",36.07,36.02,9000,{"date":1883,"open":1884,"high":1844,"low":1863,"close":1844,"change":592,"percent_change":147,"volume":1885,"transactions":9,"vwap":1844},"2025-06-06",36.080002,11400,{"date":1887,"open":1841,"high":1845,"low":1888,"close":1889,"change":893,"percent_change":845,"volume":1261,"transactions":9,"vwap":1889},"2025-06-05",35.8,35.83,{"date":1891,"open":1892,"high":1834,"low":1893,"close":1893,"change":382,"percent_change":235,"volume":1721,"transactions":9,"vwap":1893},"2025-06-04",35.97,35.95,{"date":1895,"open":1896,"high":1863,"low":1896,"close":1840,"change":408,"percent_change":709,"volume":857,"transactions":9,"vwap":1840},"2025-06-03",35.76,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1900,"change":49,"percent_change":812,"volume":744,"transactions":9,"vwap":1900},"2025-06-02",35.72,35.86,35.6,{"date":1903,"open":1904,"high":1896,"low":1905,"close":1896,"change":341,"percent_change":444,"volume":1721,"transactions":9,"vwap":1896},"2025-05-30",35.69,35.57,{"date":1907,"open":1899,"high":1908,"low":1909,"close":1899,"change":264,"percent_change":301,"volume":925,"transactions":9,"vwap":1899},"2025-05-29",35.77,35.62,{"date":1911,"open":1912,"high":1912,"low":1913,"close":1913,"change":893,"percent_change":1914,"volume":1029,"transactions":9,"vwap":1913},"2025-05-28",35.81,35.63,-0.34,{"date":1916,"open":1917,"high":1918,"low":1917,"close":1919,"change":1780,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1919},"2025-05-27",35.51,35.79,35.75,1.16,123100,{"date":1923,"open":1924,"high":1925,"low":1924,"close":1926,"change":331,"percent_change":1243,"volume":1813,"transactions":9,"vwap":1926},"2025-05-23",35.21,35.4,35.34,{"date":1928,"open":1929,"high":1930,"low":1929,"close":1931,"change":245,"percent_change":245,"volume":1772,"transactions":9,"vwap":1931},"2025-05-22",35.41,35.55,35.43,{"date":1933,"open":1934,"high":1912,"low":1931,"close":1931,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1931},"2025-05-21",35.58,-0.35,-0.98,23000,{"date":1939,"open":1888,"high":1834,"low":1940,"close":1941,"change":490,"percent_change":19,"volume":1942,"transactions":9,"vwap":1941},"2025-05-20",35.68,35.78,6000,{"date":1944,"open":1930,"high":1945,"low":1930,"close":1946,"change":498,"percent_change":408,"volume":1577,"transactions":9,"vwap":1946},"2025-05-19",35.9,35.85,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1889,"change":208,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1889},"2025-05-16",35.74,35.84,35.71,0.45,1573400,{"date":1955,"open":1956,"high":1951,"low":1956,"close":1957,"change":383,"percent_change":951,"volume":1434,"transactions":9,"vwap":1957},"2025-05-15",35.47,35.67,{"date":1959,"open":1901,"high":1909,"low":1960,"close":1901,"change":341,"percent_change":444,"volume":1961,"transactions":9,"vwap":1901},"2025-05-14",35.12,10100,{"date":1963,"open":1964,"high":1965,"low":1964,"close":1966,"change":236,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1966},"2025-05-13",35.48,35.64,35.56,0.54,62700,{"date":1970,"open":1971,"high":1929,"low":1972,"close":1973,"change":1974,"percent_change":1975,"volume":1793,"transactions":9,"vwap":1973},"2025-05-12",35.2,35.19,35.37,0.58,1.67,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":283,"percent_change":169,"volume":1982,"transactions":9,"vwap":1981},"2025-05-09",34.88,34.91,34.76,34.79,13100,{"date":1984,"open":1985,"high":1986,"low":1985,"close":1987,"change":164,"percent_change":199,"volume":1988,"transactions":9,"vwap":1987},"2025-05-08",34.74,34.98,34.8,51800,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":235,"percent_change":462,"volume":1323,"transactions":9,"vwap":1994},"2025-05-07",34.6,34.69,34.55,34.68,{"date":1996,"open":1997,"high":1998,"low":1997,"close":1991,"change":738,"percent_change":1462,"volume":1999,"transactions":9,"vwap":1991},"2025-05-06",34.54,34.73,14500,{"date":2001,"open":2002,"high":1979,"low":2003,"close":2003,"change":893,"percent_change":1914,"volume":1304,"transactions":9,"vwap":2003},"2025-05-05",34.84,34.77,{"date":2005,"open":2006,"high":2007,"low":2006,"close":2008,"change":951,"percent_change":1974,"volume":1250,"transactions":9,"vwap":2008},"2025-05-02",34.82,34.94,34.89,{"date":2010,"open":2011,"high":2012,"low":2013,"close":1992,"change":236,"percent_change":1144,"volume":999,"transactions":9,"vwap":1992},"2025-05-01",34.67,34.83,34.64,{"date":2015,"open":175,"high":2016,"low":175,"close":2016,"change":408,"percent_change":709,"volume":2017,"transactions":9,"vwap":2016},"2025-04-30",34.5,13900,{"date":2019,"open":2020,"high":2021,"low":2020,"close":2022,"change":49,"percent_change":1408,"volume":2023,"transactions":9,"vwap":2022},"2025-04-29",34.25,34.49,34.44,18900,{"date":179,"open":2025,"high":2025,"low":2026,"close":2027,"change":63,"percent_change":417,"volume":1982,"transactions":9,"vwap":2027},34.39,34.17,34.34]