[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-UDEC":3,"homepage-market-summary":26,"stock-historical-UDEC":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"UDEC","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Innovator U.S. Equity Ultra Buffer ETF - December","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},43.07,43.11,43.1301,43.055,43.14,-0.07,-0.16,6999.71933,43.22,37.91,38375.421027330674,97.2,1722,{"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},33.905,45232,16509530.67786,26.34,"2025-04-28",[181,184,191,199,209,220,230,240,249,259,268,276,285,294,302,312,322,332,341,349,360,370,378,387,395,404,412,422,428,435,443,451,459,468,476,484,491,496,501,506,513,520,526,533,540,547,555,563,572,580,588,598,607,615,622,631,639,648,656,664,673,682,690,698,703,711,718,725,731,737,742,747,756,763,772,779,785,792,796,801,806,813,819,828,835,843,848,856,862,870,874,877,881,887,893,898,901,908,913,920,925,931,935,941,946,949,954,958,965,973,982,989,997,1005,1012,1019,1026,1034,1041,1047,1054,1058,1064,1072,1080,1086,1091,1099,1108,1115,1120,1126,1132,1140,1145,1154,1161,1168,1175,1180,1187,1192,1200,1206,1214,1221,1230,1237,1244,1250,1256,1261,1266,1271,1277,1281,1286,1293,1297,1303,1307,1310,1314,1320,1326,1331,1338,1345,1349,1355,1360,1364,1368,1372,1375,1379,1385,1387,1392,1396,1399,1404,1408,1413,1416,1420,1425,1428,1433,1436,1439,1444,1447,1452,1456,1459,1463,1466,1471,1476,1479,1483,1489,1495,1499,1503,1507,1510,1513,1517,1521,1524,1527,1531,1534,1538,1542,1547,1552,1560,1567,1575,1582,1590,1598,1604,1610,1617,1622,1628,1631,1637,1643,1650,1654,1659,1665,1669,1675,1679,1685,1688,1694,1698,1702,1709,1716,1722,1728,1735,1740,1745,1750,1752,1756,1762,1767,1774,1777,1782,1789,1795,1800,1806,1809,1814,1819,1823,1827,1831,1837,1842,1848,1855,1861,1868,1875,1882,1888,1893,1897,1902,1909,1914,1920,1928,1934,1939,1943,1948,1952,1956,1961,1968,1972,1977,1982,1989,1996,2004,2009,2015,2020,2024,2029,2037,2043,2048,2054,2060,2067,2074,2079,2084,2089,2095,2102,2107,2114,2119,2124,2130,2135,2142,2148,2154,2161,2168,2174,2182,2186,2191,2196,2201,2208,2212,2219,2226,2231,2238,2243,2249,2255,2261,2267,2274,2279,2285,2293,2298,2302,2305,2309,2315,2319,2324,2329,2336,2343,2349,2355,2361,2367,2372,2379],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":182,"vwap":183},118,43.1052,{"date":185,"open":186,"high":187,"low":186,"close":17,"change":169,"percent_change":18,"volume":188,"transactions":189,"vwap":190},"2026-10-07",43.08,43.1499,5076.3268,72,43.1284,{"date":192,"open":17,"high":21,"low":17,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-06",43.17,0.11,0.26,4673.25789,76,43.1776,{"date":200,"open":201,"high":202,"low":201,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-05",43.025,43.0999,43.06,0.0958,0.22,15865.0957,82,43.0772,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-02",42.95,42.98,42.94,42.9642,0.1642,0.38,9294.35988,141,42.9557,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":63,"volume":227,"transactions":228,"vwap":229},"2026-10-01",42.75,42.85,42.7,42.8,-0.0225,23698.23999,164,42.7929,{"date":231,"open":232,"high":233,"low":234,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-30",42.91,42.935,42.8225,0.0125,0.03,17577.63678,145,42.8811,{"date":241,"open":223,"high":223,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-29",42.78,42.81,-0.055,-0.13,15399.0508,92,42.8247,{"date":250,"open":232,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-28",42.9308,42.819,42.865,-0.0762,-0.18,13976.50696,95,42.8883,{"date":260,"open":261,"high":262,"low":261,"close":263,"change":264,"percent_change":195,"volume":265,"transactions":266,"vwap":267},"2026-09-25",42.88,42.945,42.9412,0.1112,1806.28257,49,42.9235,{"date":269,"open":242,"high":270,"low":242,"close":271,"change":272,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-24",42.86,42.83,0,21971.10964,120,42.8413,{"date":277,"open":278,"high":278,"low":279,"close":271,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-23",42.89,42.82,-0.1,-0.23,29837.17976,184,42.8555,{"date":286,"open":287,"high":288,"low":287,"close":287,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-22",42.93,42.965,0.02,0.05,3771.05448,56,42.9507,{"date":295,"open":296,"high":213,"low":296,"close":232,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-21",42.87,0.2044,0.48,4885.54652,73,42.9053,{"date":303,"open":304,"high":305,"low":306,"close":305,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-18",42.645,42.7056,42.61,0.0556,0.13,24473.28673,159,42.6374,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":298,"volume":319,"transactions":320,"vwap":321},"2026-09-17",42.66,42.665,42.62,42.65,0.2056,11220.0917,94,42.6515,{"date":323,"open":324,"high":316,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-16",42.56,42.355,42.4444,-0.0635,-0.15,7810.48558,63,42.4761,{"date":333,"open":334,"high":334,"low":335,"close":336,"change":337,"percent_change":328,"volume":338,"transactions":339,"vwap":340},"2026-09-15",42.575,42.5023,42.5079,-0.0621,3854.9892,46,42.538,{"date":342,"open":343,"high":344,"low":343,"close":345,"change":18,"percent_change":19,"volume":346,"transactions":347,"vwap":348},"2026-09-14",42.54,42.6314,42.57,2221.62172,38,42.5847,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-11",42.69,42.71,42.63,42.64,0.2,0.47,11101.75581,80,42.6569,{"date":361,"open":362,"high":363,"low":364,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-10",42.45,42.5049,42.44,-0.1201,-0.28,6071.6422,62,42.4645,{"date":371,"open":372,"high":353,"low":373,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":48,"vwap":377},"2026-09-09",42.59,42.5601,-0.1048,-0.25,11269.23871,42.5749,{"date":379,"open":380,"high":224,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-08",42.52,42.6649,-0.0601,-0.14,15186.24338,74,42.6801,{"date":388,"open":389,"high":242,"low":352,"close":390,"change":391,"percent_change":280,"volume":392,"transactions":393,"vwap":394},"2026-09-04",42.76,42.725,-0.0421,12562.24136,66,42.753,{"date":396,"open":351,"high":397,"low":351,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-03",42.7717,42.7671,0.1671,0.39,4965.51288,55,42.7557,{"date":405,"open":316,"high":317,"low":372,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-02",42.6,0.0984,0.23,4772.55825,78,42.6074,{"date":413,"open":414,"high":345,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-01",42.5499,42.49,42.5016,-0.1284,-0.3,3440.05959,47,42.5232,{"date":423,"open":354,"high":317,"low":345,"close":353,"change":424,"percent_change":425,"volume":426,"transactions":207,"vwap":427},"2026-08-31",-0.015,-0.04,5412.80646,42.6213,{"date":429,"open":430,"high":431,"low":353,"close":304,"change":169,"percent_change":18,"volume":432,"transactions":433,"vwap":434},"2026-08-28",42.715,42.735,5119.88401,70,42.6548,{"date":436,"open":406,"high":437,"low":406,"close":438,"change":439,"percent_change":69,"volume":440,"transactions":441,"vwap":442},"2026-08-27",42.72,42.675,0.1409,8941.69557,100,42.6393,{"date":444,"open":306,"high":306,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":347,"vwap":450},"2026-08-26",42.51,42.5341,0.0041,0.01,2473.2436,42.5668,{"date":452,"open":380,"high":453,"low":415,"close":454,"change":455,"percent_change":194,"volume":456,"transactions":457,"vwap":458},"2026-08-25",42.5528,42.53,0.045,2988.01866,45,42.5176,{"date":460,"open":461,"high":454,"low":462,"close":463,"change":464,"percent_change":448,"volume":465,"transactions":466,"vwap":467},"2026-08-24",42.5299,42.481,42.485,0.005,2048.7746,39,42.503,{"date":469,"open":470,"high":470,"low":471,"close":471,"change":472,"percent_change":164,"volume":473,"transactions":474,"vwap":475},"2026-08-21",42.535,42.48,0.0507,13216.484,75,42.502,{"date":477,"open":471,"high":445,"low":478,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-20",42.4293,-0.1007,-0.24,5569.43223,54,42.471,{"date":485,"open":486,"high":345,"low":454,"close":454,"change":487,"percent_change":488,"volume":489,"transactions":457,"vwap":490},"2026-08-19",42.55,0.06,0.14,5979.81107,42.5413,{"date":492,"open":462,"high":454,"low":493,"close":493,"change":18,"percent_change":19,"volume":494,"transactions":358,"vwap":495},"2026-08-18",42.47,9473.67411,42.4975,{"date":497,"open":498,"high":498,"low":343,"close":343,"change":18,"percent_change":19,"volume":499,"transactions":189,"vwap":500},"2026-08-17",42.615,11992.39368,42.5922,{"date":502,"open":406,"high":498,"low":406,"close":306,"change":236,"percent_change":503,"volume":504,"transactions":505,"vwap":306},"2026-08-14",0.07,1487,21,{"date":507,"open":324,"high":508,"low":324,"close":509,"change":510,"percent_change":308,"volume":511,"transactions":339,"vwap":512},"2026-08-13",42.605,42.58,0.0547,7494,42.5916,{"date":514,"open":364,"high":343,"low":364,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":474,"vwap":519},"2026-08-12",42.5253,0.0703,0.17,10478,42.5041,{"date":521,"open":415,"high":522,"low":523,"close":523,"change":244,"percent_change":245,"volume":524,"transactions":266,"vwap":525},"2026-08-11",42.505,42.455,5251.69725,42.486,{"date":527,"open":380,"high":380,"low":528,"close":445,"change":529,"percent_change":236,"volume":530,"transactions":531,"vwap":532},"2026-08-10",42.4942,0.014,1488,35,42.5014,{"date":534,"open":471,"high":535,"low":362,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":441,"vwap":539},"2026-08-07",42.496,0.106,0.25,19944.52,42.4619,{"date":541,"open":542,"high":493,"low":543,"close":543,"change":448,"percent_change":289,"volume":544,"transactions":545,"vwap":546},"2026-08-06",42.421,42.39,8560,58,42.4243,{"date":548,"open":549,"high":549,"low":550,"close":550,"change":551,"percent_change":383,"volume":552,"transactions":553,"vwap":554},"2026-08-05",42.4899,42.38,-0.06,13934,64,42.4215,{"date":556,"open":557,"high":558,"low":557,"close":364,"change":559,"percent_change":560,"volume":561,"transactions":553,"vwap":562},"2026-08-04",42.3,42.465,0.215,0.51,8110.92868,42.3946,{"date":564,"open":565,"high":566,"low":565,"close":567,"change":568,"percent_change":356,"volume":569,"transactions":570,"vwap":571},"2026-08-03",41.97,42.235,42.225,0.1955,15110,105,42.163,{"date":573,"open":574,"high":575,"low":574,"close":575,"change":576,"percent_change":298,"volume":577,"transactions":578,"vwap":579},"2026-07-31",41.78,42.0295,0.1991,6453.831,65,41.8991,{"date":581,"open":582,"high":583,"low":584,"close":583,"change":585,"percent_change":103,"volume":586,"transactions":457,"vwap":587},"2026-07-30",41.73,41.8304,41.69,0.3704,4380,41.7675,{"date":589,"open":590,"high":591,"low":592,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-29",41.65,41.8,41.46,-0.3398,-0.81,6770,57,41.578,{"date":599,"open":600,"high":601,"low":600,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":292,"vwap":606},"2026-07-28",41.68,41.804,41.7998,0.0648,0.16,5051,41.7472,{"date":608,"open":609,"high":609,"low":610,"close":611,"change":612,"percent_change":164,"volume":613,"transactions":247,"vwap":614},"2026-07-27",41.83,41.66,41.735,0.0494,8113,41.6998,{"date":616,"open":574,"high":574,"low":600,"close":617,"change":618,"percent_change":194,"volume":619,"transactions":620,"vwap":621},"2026-07-24",41.6856,0.0456,7728,43,41.699,{"date":623,"open":624,"high":624,"low":625,"close":626,"change":375,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-23",41.76,41.58,41.64,-0.6,42894,107,41.5934,{"date":632,"open":633,"high":634,"low":635,"close":635,"change":272,"percent_change":272,"volume":636,"transactions":637,"vwap":638},"2026-07-22",41.92,41.95,41.89,3541.38266,33,41.9191,{"date":640,"open":641,"high":642,"low":641,"close":635,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-21",41.84,41.91,0.1349,0.32,19376.94,81,41.8952,{"date":649,"open":650,"high":650,"low":651,"close":652,"change":653,"percent_change":487,"volume":654,"transactions":368,"vwap":655},"2026-07-20",41.85,41.75,41.7551,0.0251,9495,41.8213,{"date":657,"open":600,"high":658,"low":600,"close":582,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-17",41.86,-0.2105,-0.5,7895.24,91,41.765,{"date":665,"open":666,"high":667,"low":642,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":433,"vwap":672},"2026-07-16",41.961,42.01,41.9405,-0.0495,-0.12,16058.16538,41.9532,{"date":674,"open":675,"high":676,"low":675,"close":677,"change":678,"percent_change":487,"volume":679,"transactions":680,"vwap":681},"2026-07-15",41.93,42.04,41.99,0.0255,6372.48134,53,41.9898,{"date":683,"open":684,"high":565,"low":685,"close":686,"change":687,"percent_change":205,"volume":688,"transactions":466,"vwap":689},"2026-07-14",41.94,41.8915,41.9645,0.0928,7843,41.9239,{"date":691,"open":635,"high":635,"low":692,"close":693,"change":694,"percent_change":281,"volume":695,"transactions":696,"vwap":697},"2026-07-13",41.8476,41.8717,-0.0983,1403.17935,27,41.8709,{"date":699,"open":700,"high":565,"low":700,"close":565,"change":701,"percent_change":205,"volume":702,"transactions":9,"vwap":565},"2026-07-10",41.935,0.094,2000,{"date":704,"open":591,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-07-09",41.88,41.77,41.876,0.114,0.27,7100,{"date":712,"open":713,"high":714,"low":715,"close":714,"change":716,"percent_change":280,"volume":717,"transactions":9,"vwap":714},"2026-07-08",41.63,41.762,41.615,-0.043,6000,{"date":719,"open":720,"high":658,"low":721,"close":722,"change":18,"percent_change":723,"volume":724,"transactions":9,"vwap":722},"2026-07-07",41.79,41.72,41.805,-0.17,6100,{"date":726,"open":582,"high":727,"low":582,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-06",41.875,0.205,0.49,2600,{"date":732,"open":733,"high":733,"low":734,"close":735,"change":169,"percent_change":18,"volume":736,"transactions":9,"vwap":735},"2026-07-02",41.705,41.59,41.67,18800,{"date":738,"open":584,"high":739,"low":600,"close":740,"change":289,"percent_change":290,"volume":741,"transactions":9,"vwap":740},"2026-07-01",41.764,41.7,7600,{"date":743,"open":744,"high":582,"low":626,"close":600,"change":745,"percent_change":644,"volume":746,"transactions":9,"vwap":600},"2026-06-30",41.661,0.135,28600,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-06-29",41.48,41.57,41.35,41.545,0.185,0.45,3300,{"date":757,"open":758,"high":759,"low":758,"close":760,"change":761,"percent_change":762,"volume":755,"transactions":9,"vwap":760},"2026-06-26",41.33,41.43,41.36,-0.004,-0.01,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-06-25",41.365,41.45,41.305,41.364,-0.009,-0.02,4800,{"date":773,"open":774,"high":749,"low":775,"close":776,"change":777,"percent_change":383,"volume":778,"transactions":9,"vwap":776},"2026-06-24",41.435,41.3,41.373,-0.057,14600,{"date":780,"open":781,"high":782,"low":759,"close":759,"change":783,"percent_change":784,"volume":755,"transactions":9,"vwap":759},"2026-06-23",41.49,41.495,-0.199,-0.48,{"date":786,"open":787,"high":721,"low":788,"close":789,"change":790,"percent_change":255,"volume":791,"transactions":9,"vwap":789},"2026-06-22",41.715,41.593,41.629,-0.076,10500,{"date":793,"open":626,"high":733,"low":713,"close":733,"change":559,"percent_change":794,"volume":795,"transactions":9,"vwap":733},"2026-06-18",0.52,4600,{"date":797,"open":735,"high":721,"low":781,"close":781,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":781},"2026-06-17",-0.224,-0.54,4700,{"date":802,"open":803,"high":706,"low":584,"close":804,"change":770,"percent_change":63,"volume":805,"transactions":9,"vwap":804},"2026-06-16",41.71,41.714,1320100,{"date":807,"open":808,"high":720,"low":721,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-15",41.725,41.734,0.268,0.65,6400,{"date":814,"open":758,"high":782,"low":815,"close":816,"change":817,"percent_change":408,"volume":818,"transactions":9,"vwap":816},"2026-06-12",41.28,41.466,0.096,8100,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-11",41.09,41.38,41.080002,41.37,0.279,0.68,12700,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":375,"percent_change":627,"volume":834,"transactions":9,"vwap":833},"2026-06-10",41.21,41.335,41.049999,41.091,11500,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":670,"volume":842,"transactions":9,"vwap":840},"2026-06-09",41.451,41.47,41.040001,41.341,-0.049,10600,{"date":844,"open":838,"high":845,"low":824,"close":846,"change":503,"percent_change":517,"volume":847,"transactions":9,"vwap":846},"2026-06-08",41.53,41.39,10400,{"date":849,"open":850,"high":851,"low":852,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-05",41.61,41.62,41.32,-0.421,-1.01,22600,{"date":857,"open":600,"high":651,"low":600,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-04",41.741,0.062,0.15,6500,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":670,"volume":869,"transactions":9,"vwap":867},"2026-06-03",41.701,41.74,41.655,41.679,-0.051,35700,{"date":871,"open":872,"high":574,"low":803,"close":582,"change":762,"percent_change":770,"volume":873,"transactions":9,"vwap":582},"2026-06-02",41.712,6800,{"date":875,"open":721,"high":706,"low":584,"close":865,"change":289,"percent_change":290,"volume":876,"transactions":9,"vwap":865},"2026-06-01",22700,{"date":878,"open":713,"high":721,"low":713,"close":721,"change":879,"percent_change":205,"volume":880,"transactions":9,"vwap":721},"2026-05-29",0.09,11100,{"date":882,"open":883,"high":735,"low":883,"close":713,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":713},"2026-05-28",41.6,0.074,0.18,21300,{"date":888,"open":889,"high":883,"low":889,"close":890,"change":891,"percent_change":879,"volume":892,"transactions":9,"vwap":890},"2026-05-27",41.44,41.556,0.036,256500,{"date":894,"open":895,"high":750,"low":895,"close":896,"change":879,"percent_change":205,"volume":897,"transactions":9,"vwap":896},"2026-05-26",41.5,41.52,28500,{"date":899,"open":889,"high":781,"low":759,"close":759,"change":487,"percent_change":860,"volume":900,"transactions":9,"vwap":759},"2026-05-22",5200,{"date":902,"open":903,"high":904,"low":905,"close":824,"change":906,"percent_change":487,"volume":907,"transactions":9,"vwap":824},"2026-05-21",41.298,41.41,41.29,0.025,11600,{"date":909,"open":910,"high":760,"low":911,"close":912,"change":604,"percent_change":400,"volume":724,"transactions":9,"vwap":912},"2026-05-20",41.23,41.22,41.345,{"date":914,"open":915,"high":916,"low":915,"close":917,"change":918,"percent_change":255,"volume":919,"transactions":9,"vwap":917},"2026-05-19",41.14,41.26,41.185,-0.075,9800,{"date":921,"open":922,"high":905,"low":923,"close":916,"change":924,"percent_change":762,"volume":880,"transactions":9,"vwap":916},"2026-05-18",41.25,41.17,-0.005,{"date":926,"open":927,"high":928,"low":927,"close":929,"change":930,"percent_change":418,"volume":834,"transactions":9,"vwap":929},"2026-05-15",41.24,41.336,41.265,-0.125,{"date":932,"open":824,"high":766,"low":824,"close":846,"change":933,"percent_change":604,"volume":934,"transactions":9,"vwap":846},"2026-05-14",0.068,30900,{"date":936,"open":911,"high":937,"low":911,"close":938,"change":939,"percent_change":537,"volume":940,"transactions":9,"vwap":938},"2026-05-13",41.34,41.322,0.102,2200,{"date":942,"open":943,"high":943,"low":944,"close":911,"change":762,"percent_change":770,"volume":945,"transactions":9,"vwap":911},"2026-05-12",41.31,41.12,6600,{"date":947,"open":916,"high":775,"low":910,"close":910,"change":948,"percent_change":770,"volume":919,"transactions":9,"vwap":910},"2026-05-11",-0.008,{"date":950,"open":911,"high":951,"low":830,"close":951,"change":952,"percent_change":113,"volume":953,"transactions":9,"vwap":951},"2026-05-08",41.238,0.128,5700,{"date":955,"open":923,"high":910,"low":821,"close":956,"change":63,"percent_change":670,"volume":957,"transactions":9,"vwap":956},"2026-05-07",41.11,14100,{"date":959,"open":143,"high":960,"low":961,"close":962,"change":205,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-05-06",41.19,41.060001,41.16,0.54,22100,{"date":966,"open":967,"high":968,"low":969,"close":967,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":967},"2026-05-05",40.94,40.99,40.91,0.122,0.3,10200,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-05-04",40.82,40.93,40.79,40.818,-0.09,-0.22,23600,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":205,"volume":791,"transactions":9,"vwap":987},"2026-05-01",40.92,41.02,40.901,40.908,0.088,{"date":990,"open":991,"high":992,"low":993,"close":975,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":975},"2026-04-30",40.67,40.86,40.64,0.175,0.43,12500,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":18,"volume":1004,"transactions":9,"vwap":1002},"2026-04-29",40.61,40.655,40.57,40.645,-0.027,8300,{"date":1006,"open":1007,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":670,"volume":1011,"transactions":9,"vwap":1009},"2026-04-28",40.71,40.59,40.672,-0.048,31300,{"date":1013,"open":1007,"high":1014,"low":991,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-04-27",40.74,40.72,0.015,0.04,12800,{"date":1020,"open":1021,"high":1014,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-04-24",40.6,40.705,0.152,0.37,7200,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":19,"volume":1033,"transactions":9,"vwap":1031},"2026-04-23",40.55,40.665,40.41,40.553,-0.067,13700,{"date":1035,"open":1036,"high":1037,"low":1036,"close":1038,"change":1039,"percent_change":356,"volume":1040,"transactions":9,"vwap":1038},"2026-04-22",40.56,40.66,40.62,0.19,7500,{"date":1042,"open":1043,"high":1043,"low":1044,"close":1044,"change":1045,"percent_change":1046,"volume":900,"transactions":9,"vwap":1044},"2026-04-21",40.65,40.43,-0.11,-0.27,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":63,"percent_change":670,"volume":1053,"transactions":9,"vwap":1052},"2026-04-20",40.5,40.562,40.48,40.54,20600,{"date":1055,"open":1001,"high":1037,"low":1028,"close":1008,"change":408,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1008},"2026-04-17",0.57,8000,{"date":1059,"open":1060,"high":1061,"low":1060,"close":1062,"change":290,"percent_change":164,"volume":1063,"transactions":9,"vwap":1062},"2026-04-16",40.3,40.42,40.36,11200,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":113,"volume":1071,"transactions":9,"vwap":1069},"2026-04-15",40.239,40.35,40.2,40.31,0.126,44700,{"date":1073,"open":1074,"high":1075,"low":1074,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-04-14",40.099998,40.21,40.184,0.264,0.66,9200,{"date":1081,"open":1082,"high":1083,"low":1082,"close":1083,"change":205,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-04-13",39.63,39.92,0.55,32400,{"date":1087,"open":1088,"high":1088,"low":1089,"close":1089,"change":770,"percent_change":63,"volume":1090,"transactions":9,"vwap":1089},"2026-04-10",39.79,39.7,15000,{"date":1092,"open":1093,"high":1094,"low":1093,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-04-09",39.639,39.8,39.72,0.095,0.24,28300,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-04-08",39.6,39.636,39.51,39.625,0.545,1.39,12600,{"date":1109,"open":466,"high":1110,"low":1111,"close":1112,"change":169,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-04-07",39.11,38.87,39.080002,-0.08,14300,{"date":1116,"open":1117,"high":1118,"low":1117,"close":1110,"change":49,"percent_change":195,"volume":1119,"transactions":9,"vwap":1110},"2026-04-06",38.98,39.13,19700,{"date":1121,"open":1122,"high":1123,"low":1122,"close":1124,"change":448,"percent_change":236,"volume":1125,"transactions":9,"vwap":1124},"2026-04-02",38.91,39.02,39.0099983,9400,{"date":1127,"open":1128,"high":1129,"low":1128,"close":466,"change":604,"percent_change":1130,"volume":1131,"transactions":9,"vwap":466},"2026-04-01",38.86,39.17,0.41,219400,{"date":1133,"open":1134,"high":1135,"low":1134,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-03-31",38.52,38.9,38.84,0.53,1.38,59400,{"date":1141,"open":1142,"high":1142,"low":1143,"close":1144,"change":328,"percent_change":108,"volume":1085,"transactions":9,"vwap":1144},"2026-03-30",38.53,38.285,38.31,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-03-27",38.55,38.63,38.4,38.46,-0.254,-0.66,42000,{"date":1155,"open":1111,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":741,"transactions":9,"vwap":1158},"2026-03-26",38.93,38.7,38.714,-0.321,-0.82,{"date":1162,"open":1163,"high":1164,"low":1124,"close":1165,"change":1166,"percent_change":517,"volume":1167,"transactions":9,"vwap":1165},"2026-03-25",39.044998,39.078999,39.035,0.065,10000,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":979,"percent_change":281,"volume":1174,"transactions":9,"vwap":1173},"2026-03-24",38.895,39.07,38.89,38.97,61500,{"date":1176,"open":1171,"high":1177,"low":466,"close":1178,"change":355,"percent_change":560,"volume":1179,"transactions":9,"vwap":1178},"2026-03-23",39.2,39.060001,33400,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1128,"change":1185,"percent_change":799,"volume":1186,"transactions":9,"vwap":1128},"2026-03-20",38.96,38.995,38.75,-0.21,39600,{"date":1188,"open":1178,"high":1189,"low":1190,"close":1171,"change":1045,"percent_change":366,"volume":1191,"transactions":9,"vwap":1171},"2026-03-19",39.122,38.99,14800,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":366,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-03-18",39.27,39.355,39.145,39.18,-0.71,15600,{"date":1201,"open":1202,"high":1203,"low":1202,"close":1203,"change":745,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-03-17",39.39,39.46,0.34,15400,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":791,"transactions":9,"vwap":1211},"2026-03-16",39.31,39.38,39.29,39.325,0.171,0.44,{"date":1215,"open":1216,"high":1216,"low":1118,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-03-13",39.4,39.154,-0.146,-0.37,24300,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-03-12",39.42,39.43,39.28,39.3,-0.251,-0.63,19000,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":980,"volume":1018,"transactions":9,"vwap":1235},"2026-03-11",39.555,39.65,39.47,39.551,-0.089,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":425,"percent_change":280,"volume":1243,"transactions":9,"vwap":1242},"2026-03-10",39.57,39.781,39.5,39.64,7300,{"date":1245,"open":1177,"high":1246,"low":1247,"close":1246,"change":1097,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-03-09",39.68,39.16,0.61,17900,{"date":1251,"open":1216,"high":1252,"low":1216,"close":1253,"change":418,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2026-03-06",39.542,39.44,-0.75,23200,{"date":1257,"open":1094,"high":1094,"low":1258,"close":1259,"change":63,"percent_change":245,"volume":1260,"transactions":9,"vwap":1259},"2026-03-05",39.55,39.74,15300,{"date":1262,"open":1263,"high":1264,"low":1263,"close":1088,"change":49,"percent_change":537,"volume":1265,"transactions":9,"vwap":1088},"2026-03-04",39.69,39.86,16100,{"date":1267,"open":1268,"high":1263,"low":1269,"close":1263,"change":383,"percent_change":1270,"volume":996,"transactions":9,"vwap":1263},"2026-03-03",39.48,39.36,-0.35,{"date":1272,"open":1273,"high":1264,"low":1094,"close":1274,"change":1275,"percent_change":762,"volume":1276,"transactions":9,"vwap":1274},"2026-03-02",39.84,39.83,-0.003,5500,{"date":1278,"open":1089,"high":1279,"low":1089,"close":1279,"change":1003,"percent_change":18,"volume":1280,"transactions":9,"vwap":1279},"2026-02-27",39.833,11900,{"date":1282,"open":1283,"high":1283,"low":1284,"close":1264,"change":1045,"percent_change":366,"volume":1285,"transactions":9,"vwap":1264},"2026-02-26",39.95,39.76,20000,{"date":1287,"open":1288,"high":1289,"low":1288,"close":1290,"change":488,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2026-02-25",39.935,40.040001,39.97,0.35,5000,{"date":1294,"open":1295,"high":1296,"low":1095,"close":1274,"change":517,"percent_change":995,"volume":880,"transactions":9,"vwap":1274},"2026-02-24",39.723,39.87,{"date":1298,"open":1299,"high":1299,"low":1233,"close":1300,"change":1301,"percent_change":660,"volume":1302,"transactions":9,"vwap":1300},"2026-02-23",39.88,39.66,-0.2,15500,{"date":1304,"open":1305,"high":1083,"low":1305,"close":1264,"change":308,"percent_change":69,"volume":1306,"transactions":9,"vwap":1264},"2026-02-20",39.73,73100,{"date":1308,"open":1095,"high":1094,"low":1263,"close":1305,"change":551,"percent_change":328,"volume":1309,"transactions":9,"vwap":1305},"2026-02-19",49400,{"date":1311,"open":1263,"high":1274,"low":1263,"close":1088,"change":1312,"percent_change":537,"volume":1313,"transactions":9,"vwap":1088},"2026-02-18",0.101,6200,{"date":1315,"open":1089,"high":1316,"low":1317,"close":1318,"change":891,"percent_change":879,"volume":1319,"transactions":9,"vwap":1318},"2026-02-17",39.75,39.49,39.689,20100,{"date":1321,"open":1101,"high":1284,"low":1322,"close":1323,"change":1324,"percent_change":308,"volume":1325,"transactions":9,"vwap":1323},"2026-02-13",39.54,39.653,0.053,29300,{"date":1327,"open":1283,"high":1290,"low":1101,"close":1101,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1101},"2026-02-12",-0.365,-0.91,17300,{"date":1332,"open":1083,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":289,"volume":1337,"transactions":9,"vwap":1335},"2026-02-11",40,39.91,39.965,0.007,11400,{"date":1339,"open":1340,"high":1341,"low":1283,"close":1342,"change":1343,"percent_change":551,"volume":1344,"transactions":9,"vwap":1342},"2026-02-10",40.02,40.060001,39.958,-0.022,14500,{"date":1346,"open":1347,"high":1341,"low":1083,"close":1348,"change":879,"percent_change":408,"volume":842,"transactions":9,"vwap":1348},"2026-02-09",39.945,39.98,{"date":1350,"open":1351,"high":1334,"low":1351,"close":1352,"change":113,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-02-06",39.62,39.89,0.78,12900,{"date":1356,"open":1357,"high":1233,"low":1268,"close":1358,"change":480,"percent_change":627,"volume":1359,"transactions":9,"vwap":1358},"2026-02-05",39.56,39.58,13400,{"date":1361,"open":1284,"high":1362,"low":1305,"close":1363,"change":272,"percent_change":272,"volume":1205,"transactions":9,"vwap":1363},"2026-02-04",39.929,39.82,{"date":1365,"open":1366,"high":1366,"low":1316,"close":1363,"change":480,"percent_change":627,"volume":1367,"transactions":9,"vwap":1363},"2026-02-03",40.0099983,12200,{"date":1369,"open":1334,"high":1370,"low":1334,"close":1341,"change":879,"percent_change":408,"volume":1371,"transactions":9,"vwap":1341},"2026-02-02",40.080002,10900,{"date":1373,"open":1348,"high":1348,"low":1363,"close":1290,"change":272,"percent_change":272,"volume":1374,"transactions":9,"vwap":1290},"2026-01-30",23900,{"date":1376,"open":1377,"high":1377,"low":1316,"close":1290,"change":670,"percent_change":418,"volume":1378,"transactions":9,"vwap":1290},"2026-01-29",39.99,9700,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1382,"change":49,"percent_change":537,"volume":1384,"transactions":9,"vwap":1382},"2026-01-28",40.064999,40.09,39.973,19100,{"date":1386,"open":1333,"high":1341,"low":1348,"close":1377,"change":448,"percent_change":236,"volume":710,"transactions":9,"vwap":1377},"2026-01-27",{"date":1388,"open":1389,"high":1348,"low":1389,"close":1348,"change":194,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1348},"2026-01-26",39.866,0.28,29400,{"date":1393,"open":1296,"high":1394,"low":1395,"close":1296,"change":448,"percent_change":236,"volume":1354,"transactions":9,"vwap":1296},"2026-01-23",39.9,39.81,{"date":1397,"open":1273,"high":1352,"low":1259,"close":1264,"change":860,"percent_change":216,"volume":1398,"transactions":9,"vwap":1264},"2026-01-22",29100,{"date":1400,"open":1104,"high":1401,"low":1357,"close":1402,"change":488,"percent_change":1291,"volume":1403,"transactions":9,"vwap":1402},"2026-01-21",39.77,39.71,15700,{"date":1405,"open":1101,"high":1402,"low":1268,"close":1239,"change":108,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1239},"2026-01-20",-0.98,62400,{"date":1409,"open":1334,"high":1290,"low":1410,"close":1411,"change":1017,"percent_change":49,"volume":1412,"transactions":9,"vwap":1411},"2026-01-16",39.875,39.96,29700,{"date":1414,"open":1333,"high":1333,"low":1352,"close":1083,"change":503,"percent_change":885,"volume":1415,"transactions":9,"vwap":1083},"2026-01-15",14400,{"date":1417,"open":1363,"high":1394,"low":1305,"close":1418,"change":1032,"percent_change":723,"volume":1419,"transactions":9,"vwap":1418},"2026-01-14",39.85,32700,{"date":1421,"open":1411,"high":1333,"low":1273,"close":1422,"change":1423,"percent_change":1185,"volume":1424,"transactions":9,"vwap":1422},"2026-01-13",39.917,-0.083,23700,{"date":1426,"open":1264,"high":1333,"low":1264,"close":1333,"change":1427,"percent_change":860,"volume":1391,"transactions":9,"vwap":1333},"2026-01-12",0.061,{"date":1429,"open":1363,"high":1377,"low":1363,"close":1430,"change":1431,"percent_change":644,"volume":1432,"transactions":9,"vwap":1430},"2026-01-09",39.939,0.129,25600,{"date":1434,"open":1259,"high":1418,"low":1259,"close":1395,"change":448,"percent_change":236,"volume":1435,"transactions":9,"vwap":1395},"2026-01-08",54400,{"date":1437,"open":1083,"high":1283,"low":1094,"close":1094,"change":670,"percent_change":418,"volume":1438,"transactions":9,"vwap":1094},"2026-01-07",37600,{"date":1440,"open":1273,"high":1441,"low":1305,"close":1083,"change":604,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1083},"2026-01-06",39.94,0.4,24800,{"date":1445,"open":1402,"high":1274,"low":1402,"close":1284,"change":503,"percent_change":885,"volume":1446,"transactions":9,"vwap":1284},"2026-01-05",27600,{"date":1448,"open":1449,"high":1088,"low":1450,"close":1263,"change":290,"percent_change":308,"volume":1451,"transactions":9,"vwap":1263},"2026-01-02",39.78,39.595,21500,{"date":1453,"open":1094,"high":1094,"low":1082,"close":1242,"change":19,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1242},"2025-12-31",-0.4,20200,{"date":1457,"open":1363,"high":1363,"low":1095,"close":1094,"change":448,"percent_change":236,"volume":1458,"transactions":9,"vwap":1094},"2025-12-30",35500,{"date":1460,"open":1259,"high":1395,"low":1461,"close":1088,"change":448,"percent_change":236,"volume":1462,"transactions":9,"vwap":1088},"2025-12-29",39.671,44400,{"date":1464,"open":1401,"high":1264,"low":1284,"close":1449,"change":425,"percent_change":280,"volume":1465,"transactions":9,"vwap":1449},"2025-12-26",7700,{"date":1467,"open":1305,"high":1468,"low":1469,"close":1363,"change":1017,"percent_change":49,"volume":1470,"transactions":9,"vwap":1363},"2025-12-24",39.865,39.692,33700,{"date":1472,"open":1473,"high":1088,"low":1474,"close":1449,"change":290,"percent_change":308,"volume":1475,"transactions":9,"vwap":1449},"2025-12-23",39.676,39.673,19900,{"date":1477,"open":1089,"high":1305,"low":1101,"close":1305,"change":860,"percent_change":216,"volume":1478,"transactions":9,"vwap":1305},"2025-12-22",35200,{"date":1480,"open":1223,"high":1351,"low":1223,"close":1358,"change":537,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1358},"2025-12-19",0.64,34800,{"date":1484,"open":1223,"high":1485,"low":1486,"close":1486,"change":1487,"percent_change":355,"volume":1488,"transactions":9,"vwap":1486},"2025-12-18",39.489,39.33,0.08,28100,{"date":1490,"open":1268,"high":1268,"low":1491,"close":1492,"change":980,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2025-12-17",39.234,39.25,-0.56,17000,{"date":1496,"open":1253,"high":1317,"low":1497,"close":1234,"change":551,"percent_change":328,"volume":1498,"transactions":9,"vwap":1234},"2025-12-16",39.35,42300,{"date":1500,"open":1242,"high":1242,"low":1253,"close":1501,"change":272,"percent_change":272,"volume":1502,"transactions":9,"vwap":1501},"2025-12-15",39.53,63100,{"date":1504,"open":1089,"high":1089,"low":1224,"close":1501,"change":723,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1501},"2025-12-12",-0.43,1587300,{"date":1508,"open":1101,"high":1402,"low":1241,"close":1089,"change":1017,"percent_change":49,"volume":1509,"transactions":9,"vwap":1089},"2025-12-11",39900,{"date":1511,"open":1239,"high":1402,"low":1253,"close":1300,"change":517,"percent_change":995,"volume":1512,"transactions":9,"vwap":1300},"2025-12-10",189900,{"date":1514,"open":1515,"high":1239,"low":1253,"close":1317,"change":63,"percent_change":245,"volume":1516,"transactions":9,"vwap":1317},"2025-12-09",39.509,68200,{"date":1518,"open":1519,"high":1519,"low":1216,"close":1322,"change":425,"percent_change":280,"volume":1520,"transactions":9,"vwap":1322},"2025-12-08",39.59,49800,{"date":1522,"open":1258,"high":1242,"low":1258,"close":1358,"change":289,"percent_change":290,"volume":1523,"transactions":9,"vwap":1358},"2025-12-05",40500,{"date":1525,"open":1241,"high":1357,"low":1234,"close":1357,"change":290,"percent_change":308,"volume":1526,"transactions":9,"vwap":1357},"2025-12-04",49500,{"date":1528,"open":1529,"high":1357,"low":1216,"close":1103,"change":879,"percent_change":408,"volume":1530,"transactions":9,"vwap":1103},"2025-12-03",39.429,75100,{"date":1532,"open":1216,"high":1515,"low":1216,"close":1223,"change":289,"percent_change":290,"volume":1533,"transactions":9,"vwap":1223},"2025-12-02",192400,{"date":1535,"open":1536,"high":1268,"low":1486,"close":1216,"change":63,"percent_change":245,"volume":1537,"transactions":9,"vwap":1216},"2025-12-01",39.41,355500,{"date":1539,"open":1540,"high":1234,"low":1209,"close":1540,"change":272,"percent_change":272,"volume":1541,"transactions":9,"vwap":1540},"2025-11-28",39.45,82000,{"date":1543,"open":1544,"high":1540,"low":1544,"close":1540,"change":1545,"percent_change":1442,"volume":1546,"transactions":9,"vwap":1540},"2025-11-26",39.32,0.157,26900,{"date":1548,"open":1182,"high":1549,"low":1156,"close":1549,"change":825,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1549},"2025-11-25",39.293,0.72,43300,{"date":1553,"open":1554,"high":1555,"low":1554,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2025-11-24",38.79,39.036999,39.014,0.554,1.44,213900,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1150,"change":971,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1150},"2025-11-21",38.18,38.62,38.07,0.79,20900,{"date":1568,"open":1178,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2025-11-20",39.09,38.0099983,38.16,-0.38,-0.99,44900,{"date":1576,"open":1577,"high":1577,"low":1578,"close":1579,"change":194,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1579},"2025-11-19",38.73,38.41,38.54,0.29,33100,{"date":1583,"open":1147,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2025-11-18",38.601,38.25,38.43,-0.221,-0.57,139600,{"date":1591,"open":1592,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2025-11-17",38.885,38.536,38.651,-0.259,-0.67,43600,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1122,"change":1603,"percent_change":709,"volume":847,"transactions":9,"vwap":1122},"2025-11-14",38.71,38.912,38.58,0.104,{"date":1605,"open":1606,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":594,"volume":771,"transactions":9,"vwap":1608},"2025-11-13",39.015999,38.77,38.806,-0.318,{"date":1611,"open":1612,"high":1613,"low":1171,"close":1614,"change":1615,"percent_change":879,"volume":1616,"transactions":9,"vwap":1614},"2025-11-12",39.099998,39.125,39.124,0.034,5400,{"date":1618,"open":1619,"high":1620,"low":466,"close":1569,"change":487,"percent_change":860,"volume":1621,"transactions":9,"vwap":1569},"2025-11-11",39.00099945,39.107,15100,{"date":1623,"open":1624,"high":1625,"low":1624,"close":1626,"change":69,"percent_change":1627,"volume":873,"transactions":9,"vwap":1626},"2025-11-10",38.83,39.055,39.029999,0.85,{"date":1629,"open":1147,"high":1157,"low":1630,"close":1157,"change":1275,"percent_change":762,"volume":1063,"transactions":9,"vwap":1157},"2025-11-07",38.44,{"date":1632,"open":1633,"high":1633,"low":1634,"close":1635,"change":783,"percent_change":1636,"volume":1243,"transactions":9,"vwap":1635},"2025-11-06",38.85,38.67,38.703,-0.51,{"date":1638,"open":1639,"high":1640,"low":1639,"close":1641,"change":1642,"percent_change":1291,"volume":724,"transactions":9,"vwap":1641},"2025-11-05",38.8,38.974,38.902,0.134,{"date":1644,"open":1645,"high":1646,"low":1645,"close":1647,"change":1648,"percent_change":108,"volume":1649,"transactions":9,"vwap":1647},"2025-11-04",38.748,38.88,38.768,-0.152,81800,{"date":1651,"open":1122,"high":1182,"low":1122,"close":1652,"change":236,"percent_change":1487,"volume":1653,"transactions":9,"vwap":1652},"2025-11-03",38.92,25700,{"date":1655,"open":1156,"high":1656,"low":1657,"close":1172,"change":1016,"percent_change":1017,"volume":1658,"transactions":9,"vwap":1172},"2025-10-31",38.955,38.81,480600,{"date":1660,"open":1646,"high":1661,"low":1128,"close":1662,"change":1663,"percent_change":670,"volume":1664,"transactions":9,"vwap":1662},"2025-10-30",38.962,38.875,-0.045,13200,{"date":1666,"open":1667,"high":1667,"low":1135,"close":1652,"change":169,"percent_change":1113,"volume":1668,"transactions":9,"vwap":1652},"2025-10-29",39.0089989,24400,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1673,"change":272,"percent_change":272,"volume":1674,"transactions":9,"vwap":1673},"2025-10-28",39.0079994,39.018002,38.95,64800,{"date":1676,"open":1182,"high":1117,"low":1652,"close":1673,"change":1677,"percent_change":1678,"volume":1249,"transactions":9,"vwap":1673},"2025-10-27",0.141,0.36,{"date":1680,"open":1681,"high":1624,"low":1681,"close":1682,"change":1683,"percent_change":1204,"volume":1684,"transactions":9,"vwap":1682},"2025-10-24",38.78,38.809,0.132,5300,{"date":1686,"open":1602,"high":1600,"low":1602,"close":1687,"change":1545,"percent_change":1130,"volume":1205,"transactions":9,"vwap":1687},"2025-10-23",38.677,{"date":1689,"open":1690,"high":1690,"low":1691,"close":1134,"change":280,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1134},"2025-10-22",38.632,38.371,-0.26,13100,{"date":1695,"open":1696,"high":1697,"low":1602,"close":1563,"change":289,"percent_change":290,"volume":812,"transactions":9,"vwap":1563},"2025-10-21",38.61,38.66,{"date":1699,"open":1142,"high":1700,"low":1142,"close":1701,"change":537,"percent_change":811,"volume":724,"transactions":9,"vwap":1701},"2025-10-20",38.615,38.6,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":885,"percent_change":356,"volume":1708,"transactions":9,"vwap":1707},"2025-10-17",38.215,38.376,38.12,38.35,43000,{"date":1710,"open":1711,"high":1630,"low":1712,"close":1713,"change":723,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1713},"2025-10-16",38.38,38.080002,38.17,-0.44,39300,{"date":1717,"open":1578,"high":1718,"low":1719,"close":1720,"change":49,"percent_change":195,"volume":1721,"transactions":9,"vwap":1720},"2025-10-15",38.499,38.19,38.34,34300,{"date":1723,"open":1724,"high":1725,"low":1724,"close":1726,"change":670,"percent_change":1727,"volume":847,"transactions":9,"vwap":1726},"2025-10-14",38.13,38.385,38.24,-0.31,{"date":1729,"open":1730,"high":1731,"low":1562,"close":1732,"change":754,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2025-10-13",38.2,38.37,38.36,1.19,34400,{"date":1736,"open":1602,"high":1696,"low":22,"close":22,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":22},"2025-10-10",-0.62,-1.61,303500,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1142,"change":18,"percent_change":255,"volume":1415,"transactions":9,"vwap":1142},"2025-10-09",38.521,38.556,38.48,{"date":1746,"open":1747,"high":1701,"low":1747,"close":1701,"change":604,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1701},"2025-10-08",38.47,0.42,22800,{"date":1751,"open":1142,"high":1142,"low":1578,"close":1630,"change":18,"percent_change":255,"volume":1458,"transactions":9,"vwap":1630},"2025-10-07",{"date":1753,"open":1754,"high":1754,"low":1744,"close":1755,"change":455,"percent_change":164,"volume":791,"transactions":9,"vwap":1755},"2025-10-06",38.557,38.51,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1760,"change":455,"percent_change":164,"volume":1761,"transactions":9,"vwap":1760},"2025-10-03",38.5,38.535,38.465,38900,{"date":1763,"open":1764,"high":1744,"low":1711,"close":1765,"change":716,"percent_change":1045,"volume":1766,"transactions":9,"vwap":1765},"2025-10-02",38.455,38.42,14000,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1770,"change":1772,"percent_change":1097,"volume":1773,"transactions":9,"vwap":1770},"2025-10-01",38.29,38.463,38.27,0.093,30300,{"date":1775,"open":1585,"high":1711,"low":1726,"close":1731,"change":879,"percent_change":1097,"volume":1776,"transactions":9,"vwap":1731},"2025-09-30",24700,{"date":1778,"open":1779,"high":1780,"low":1585,"close":1781,"change":891,"percent_change":879,"volume":1359,"transactions":9,"vwap":1781},"2025-09-29",38.305,38.349,38.28,{"date":1783,"open":1784,"high":1785,"low":1712,"close":1786,"change":1787,"percent_change":216,"volume":1788,"transactions":9,"vwap":1786},"2025-09-26",38.185,38.275,38.244,0.144,5600,{"date":1790,"open":1791,"high":1706,"low":1792,"close":1793,"change":245,"percent_change":1794,"volume":1205,"transactions":9,"vwap":1793},"2025-09-25",38.036999,37.97,38.099998,-0.34,{"date":1796,"open":1726,"high":1726,"low":1706,"close":1797,"change":1798,"percent_change":487,"volume":1799,"transactions":9,"vwap":1797},"2025-09-24",38.23,0.024,29000,{"date":1801,"open":1771,"high":1802,"low":1571,"close":1803,"change":1804,"percent_change":1270,"volume":1805,"transactions":9,"vwap":1803},"2025-09-23",38.335,38.206,-0.134,10800,{"date":1807,"open":1771,"high":1707,"low":1726,"close":1720,"change":194,"percent_change":1580,"volume":1808,"transactions":9,"vwap":1720},"2025-09-22",40600,{"date":1810,"open":1811,"high":1585,"low":1812,"close":1797,"change":879,"percent_change":1097,"volume":1813,"transactions":9,"vwap":1797},"2025-09-19",38.214,38.15,54800,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1816,"change":487,"percent_change":604,"volume":1462,"transactions":9,"vwap":1816},"2025-09-18",38.14,38.21,38.09,{"date":1820,"open":1564,"high":1793,"low":1821,"close":1712,"change":63,"percent_change":245,"volume":1822,"transactions":9,"vwap":1712},"2025-09-17",37.95,62600,{"date":1824,"open":1712,"high":1724,"low":1825,"close":1724,"change":289,"percent_change":290,"volume":1826,"transactions":9,"vwap":1724},"2025-09-16",38.063,5100,{"date":1828,"open":1816,"high":1816,"low":1829,"close":1830,"change":503,"percent_change":885,"volume":1085,"transactions":9,"vwap":1830},"2025-09-15",38.02,38.11,{"date":1832,"open":1570,"high":1833,"low":1834,"close":1835,"change":290,"percent_change":308,"volume":1836,"transactions":9,"vwap":1835},"2025-09-12",38.057999,37.98,38.040001,18300,{"date":1838,"open":22,"high":1829,"low":1839,"close":1840,"change":604,"percent_change":1748,"volume":1841,"transactions":9,"vwap":1840},"2025-09-11",37.9,37.99,72100,{"date":1843,"open":1844,"high":22,"low":1845,"close":1846,"change":487,"percent_change":604,"volume":1847,"transactions":9,"vwap":1846},"2025-09-10",37.88,37.77,37.83,18000,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1845,"change":1487,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1845},"2025-09-09",37.729,37.79,37.65,0.21,32300,{"date":1856,"open":1857,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":860,"volume":1220,"transactions":9,"vwap":1859},"2025-09-08",37.75,37.66,37.69,0.058,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1010,"percent_change":245,"volume":1867,"transactions":9,"vwap":1866},"2025-09-05",37.78,37.81,37.51,37.632,41800,{"date":1869,"open":1870,"high":1871,"low":1865,"close":1872,"change":1853,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1872},"2025-09-04",37.57,37.7,37.68,0.56,112700,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":503,"percent_change":1039,"volume":1881,"transactions":9,"vwap":1880},"2025-09-03",37.44,37.5,37.38,37.47,16200,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1885,"change":280,"percent_change":1046,"volume":1887,"transactions":9,"vwap":1885},"2025-09-02",37.24,37.4,37.15,32800,{"date":1889,"open":1890,"high":1890,"low":1891,"close":1878,"change":19,"percent_change":154,"volume":1892,"transactions":9,"vwap":1878},"2025-08-29",37.635,37.46,70800,{"date":1894,"open":1870,"high":1871,"low":1895,"close":1858,"change":236,"percent_change":1487,"volume":1896,"transactions":9,"vwap":1858},"2025-08-28",37.54,112400,{"date":1898,"open":1899,"high":1900,"low":1899,"close":1900,"change":1487,"percent_change":1853,"volume":1901,"transactions":9,"vwap":1900},"2025-08-27",37.49,37.63,173600,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":860,"percent_change":1442,"volume":1908,"transactions":9,"vwap":1907},"2025-08-26",37.48,37.56,37.41,37.55,47500,{"date":1910,"open":1911,"high":1912,"low":1885,"close":1885,"change":19,"percent_change":1505,"volume":1913,"transactions":9,"vwap":1885},"2025-08-25",37.43,37.53,11800,{"date":1915,"open":1916,"high":1917,"low":1916,"close":1905,"change":1918,"percent_change":1919,"volume":1446,"transactions":9,"vwap":1905},"2025-08-22",37.27,37.58,0.407,1.1,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":1219,"volume":1927,"transactions":9,"vwap":1925},"2025-08-21",37.14,37.225,37.080002,37.153,-0.137,106600,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1931,"change":272,"percent_change":272,"volume":1933,"transactions":9,"vwap":1931},"2025-08-20",37.141,37.29,37.034,16000,{"date":1935,"open":1936,"high":1936,"low":1937,"close":1931,"change":1301,"percent_change":1938,"volume":1292,"transactions":9,"vwap":1931},"2025-08-19",37.466,37.25,-0.53,{"date":1940,"open":1885,"high":1899,"low":1941,"close":1899,"change":487,"percent_change":604,"volume":1942,"transactions":9,"vwap":1899},"2025-08-18",37.37,35900,{"date":1944,"open":1945,"high":1899,"low":1946,"close":1911,"change":551,"percent_change":19,"volume":1947,"transactions":9,"vwap":1911},"2025-08-15",37.486,37.408,23300,{"date":1949,"open":1950,"high":1899,"low":1906,"close":1899,"change":236,"percent_change":1487,"volume":1951,"transactions":9,"vwap":1899},"2025-08-14",37.42,1674300,{"date":1953,"open":1904,"high":1954,"low":1879,"close":1891,"change":236,"percent_change":1487,"volume":1955,"transactions":9,"vwap":1891},"2025-08-13",37.52,16800,{"date":1957,"open":1958,"high":1911,"low":1958,"close":1911,"change":644,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1911},"2025-08-12",37.194,0.86,21400,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":63,"percent_change":245,"volume":1967,"transactions":9,"vwap":1966},"2025-08-11",37.215,37.233,37.099998,37.11,16700,{"date":1969,"open":1922,"high":1970,"low":1966,"close":1971,"change":885,"percent_change":729,"volume":1098,"transactions":9,"vwap":1971},"2025-08-08",37.21,37.16,{"date":1973,"open":1974,"high":1974,"low":1975,"close":1976,"change":770,"percent_change":63,"volume":1265,"transactions":9,"vwap":1976},"2025-08-07",37.13,36.88,36.98,{"date":1978,"open":1979,"high":1980,"low":1979,"close":1981,"change":1039,"percent_change":794,"volume":972,"transactions":9,"vwap":1981},"2025-08-06",36.89,37.078999,37,{"date":1983,"open":1984,"high":1976,"low":1985,"close":1986,"change":670,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1986},"2025-08-05",36.97,36.8,36.81,-0.32,165700,{"date":1990,"open":1991,"high":1992,"low":1991,"close":1993,"change":1291,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1993},"2025-08-04",36.72,36.99,36.93,0.96,21700,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":108,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2001},"2025-08-01",36.57,36.679,36.501,36.58,-1.05,42700,{"date":2005,"open":2006,"high":2006,"low":1984,"close":1984,"change":2007,"percent_change":375,"volume":2008,"transactions":9,"vwap":1984},"2025-07-31",37.23,-0.092,27400,{"date":2010,"open":1924,"high":1922,"low":2011,"close":2012,"change":2013,"percent_change":63,"volume":2014,"transactions":9,"vwap":2012},"2025-07-30",36.96,37.062,-0.018,188900,{"date":2016,"open":2017,"high":2017,"low":2018,"close":1924,"change":425,"percent_change":1045,"volume":2019,"transactions":9,"vwap":1924},"2025-07-29",37.19,37.049999,19500,{"date":2021,"open":1965,"high":1886,"low":1924,"close":2022,"change":272,"percent_change":272,"volume":2023,"transactions":9,"vwap":2022},"2025-07-28",37.12,19600,{"date":2025,"open":2026,"high":1971,"low":2027,"close":2022,"change":2028,"percent_change":885,"volume":934,"transactions":9,"vwap":2022},"2025-07-25",37.075001,37.060001,0.067,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":2035,"percent_change":487,"volume":2036,"transactions":9,"vwap":2034},"2025-07-24",37.02,37.077999,37.014999,37.053001,0.023,21600,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2040,"change":1853,"percent_change":1056,"volume":2042,"transactions":9,"vwap":2040},"2025-07-23",36.87,37.029999,36.86,53600,{"date":2044,"open":1986,"high":2045,"low":2046,"close":2047,"change":236,"percent_change":1487,"volume":1776,"transactions":9,"vwap":2047},"2025-07-22",36.858,36.75,36.82,{"date":2049,"open":1985,"high":2050,"low":2051,"close":2052,"change":1336,"percent_change":289,"volume":2053,"transactions":9,"vwap":2052},"2025-07-21",36.91,36.34,36.79,18100,{"date":2055,"open":2047,"high":2056,"low":2057,"close":2058,"change":2035,"percent_change":487,"volume":2059,"transactions":9,"vwap":2058},"2025-07-18",36.846,36.73,36.783,11300,{"date":2061,"open":2062,"high":2063,"low":2062,"close":2064,"change":2065,"percent_change":1580,"volume":2066,"transactions":9,"vwap":2064},"2025-07-17",36.61,36.85,36.76,0.105,34600,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":2065,"percent_change":1580,"volume":2073,"transactions":9,"vwap":2072},"2025-07-16",36.6,36.69,36.495,36.655,103100,{"date":2075,"open":2076,"high":1991,"low":2077,"close":2077,"change":979,"percent_change":375,"volume":2078,"transactions":9,"vwap":2077},"2025-07-15",36.7,36.55,49200,{"date":2080,"open":2081,"high":2070,"low":2077,"close":2082,"change":1017,"percent_change":194,"volume":2083,"transactions":9,"vwap":2082},"2025-07-14",36.565,36.64,26200,{"date":2085,"open":2086,"high":2087,"low":2086,"close":2069,"change":1113,"percent_change":980,"volume":2088,"transactions":9,"vwap":2069},"2025-07-11",36.56,36.67,216900,{"date":2090,"open":2091,"high":2057,"low":2001,"close":2092,"change":2093,"percent_change":1487,"volume":2094,"transactions":9,"vwap":2092},"2025-07-10",36.635,36.68,0.028,9000,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2097,"change":2100,"percent_change":995,"volume":2101,"transactions":9,"vwap":2097},"2025-07-09",36.652,36.661,36.51,0.158,156000,{"date":2103,"open":2099,"high":2104,"low":2105,"close":2106,"change":529,"percent_change":1017,"volume":834,"transactions":9,"vwap":2106},"2025-07-08",36.515,36.46,36.494,{"date":2108,"open":2077,"high":2109,"low":2110,"close":2111,"change":723,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2111},"2025-07-07",36.65,36.38,36.48,-0.46,30000,{"date":2115,"open":2116,"high":2117,"low":2116,"close":2109,"change":408,"percent_change":2118,"volume":2008,"transactions":9,"vwap":2109},"2025-07-03",36.5,36.709,0.63,{"date":2120,"open":2110,"high":2077,"low":2121,"close":2122,"change":290,"percent_change":488,"volume":2123,"transactions":9,"vwap":2122},"2025-07-02",36.0099983,36.42,421600,{"date":2125,"open":2051,"high":2126,"low":2127,"close":2128,"change":18,"percent_change":142,"volume":2129,"transactions":9,"vwap":2128},"2025-07-01",36.49,36.33,36.37,48800,{"date":2131,"open":2132,"high":2132,"low":2133,"close":2134,"change":860,"percent_change":1130,"volume":2129,"transactions":9,"vwap":2134},"2025-06-30",36.45,36.31,36.44,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":503,"percent_change":1039,"volume":2141,"transactions":9,"vwap":2140},"2025-06-27",36.27,36.374,36.16,36.29,47400,{"date":2143,"open":2144,"high":2145,"low":2144,"close":2146,"change":408,"percent_change":1481,"volume":2147,"transactions":9,"vwap":2146},"2025-06-26",36.054001,36.25,36.22,36800,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":272,"percent_change":272,"volume":1063,"transactions":9,"vwap":2153},"2025-06-25",36.02,36.057999,35.97,35.99,{"date":2155,"open":2153,"high":2156,"low":2157,"close":2153,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2153},"2025-06-24",36.060001,35.914,0.208,0.58,17700,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":205,"percent_change":2167,"volume":778,"transactions":9,"vwap":2166},"2025-06-23",35.57,35.8,35.54,35.782,0.62,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":868,"percent_change":383,"volume":1079,"transactions":9,"vwap":2173},"2025-06-20",35.62,35.66,35.494,35.562,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":2180,"percent_change":879,"volume":2181,"transactions":9,"vwap":2179},"2025-06-18",35.64,35.764,35.58,35.613,0.033,13900,{"date":2183,"open":2184,"high":2184,"low":2163,"close":2178,"change":375,"percent_change":2185,"volume":1280,"transactions":9,"vwap":2178},"2025-06-17",35.756,-0.7,{"date":2187,"open":2188,"high":2188,"low":2189,"close":2190,"change":1853,"percent_change":132,"volume":1018,"transactions":9,"vwap":2190},"2025-06-16",35.85,35.72,35.83,{"date":2192,"open":2193,"high":2194,"low":2165,"close":2170,"change":2195,"percent_change":1636,"volume":1653,"transactions":9,"vwap":2170},"2025-06-13",35.69,35.776,-0.181,{"date":2197,"open":2198,"high":2188,"low":2198,"close":2199,"change":2200,"percent_change":164,"volume":1887,"transactions":9,"vwap":2199},"2025-06-12",35.63,35.801,0.043,{"date":2202,"open":2203,"high":2190,"low":2204,"close":2205,"change":2206,"percent_change":169,"volume":2207,"transactions":9,"vwap":2205},"2025-06-11",35.77,35.65,35.758,-0.012,34500,{"date":2209,"open":2189,"high":2164,"low":2210,"close":2203,"change":503,"percent_change":355,"volume":2211,"transactions":9,"vwap":2203},"2025-06-10",35.68,56000,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":236,"percent_change":1487,"volume":2218,"transactions":9,"vwap":2217},"2025-06-09",35.665,35.75,35.601,35.7,16600,{"date":2220,"open":2171,"high":2221,"low":2222,"close":2223,"change":709,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2223},"2025-06-06",35.702,35.639,35.67,0.76,15200,{"date":2227,"open":2170,"high":2204,"low":2228,"close":2228,"change":2229,"percent_change":2230,"volume":1749,"transactions":9,"vwap":2228},"2025-06-05",35.4,-0.159,-0.45,{"date":2232,"open":2233,"high":2234,"low":2165,"close":2235,"change":2236,"percent_change":1487,"volume":2237,"transactions":9,"vwap":2235},"2025-06-04",35.55,35.618,35.559,0.029,7800,{"date":2239,"open":2240,"high":2241,"low":2240,"close":2242,"change":290,"percent_change":488,"volume":1280,"transactions":9,"vwap":2242},"2025-06-03",35.37,35.61,35.53,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2246,"change":194,"percent_change":113,"volume":2248,"transactions":9,"vwap":2246},"2025-06-02",35.3,35.48,35.15,14900,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2240,"change":236,"percent_change":1487,"volume":2254,"transactions":9,"vwap":2240},"2025-05-30",35.25,35.39,35.099998,101800,{"date":2256,"open":2257,"high":2257,"low":2258,"close":2259,"change":503,"percent_change":355,"volume":2260,"transactions":9,"vwap":2259},"2025-05-29",35.474,35.21,35.34,8200,{"date":2262,"open":2263,"high":2263,"low":2264,"close":2265,"change":1045,"percent_change":1727,"volume":2266,"transactions":9,"vwap":2265},"2025-05-28",35.41,35.228,35.27,69700,{"date":2268,"open":2269,"high":2228,"low":2270,"close":2271,"change":995,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2271},"2025-05-27",35.19,35.13,35.38,1.23,44600,{"date":2275,"open":2276,"high":2277,"low":2276,"close":2278,"change":19,"percent_change":2112,"volume":1995,"transactions":9,"vwap":2278},"2025-05-23",34.84,35.09,34.95,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":290,"percent_change":488,"volume":1854,"transactions":9,"vwap":2284},"2025-05-22",35.178,35.23,35.040001,35.11,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":1454,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2290},"2025-05-21",35.24,35.43,35.049999,35.060001,-1.13,64000,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2295,"change":169,"percent_change":1113,"volume":1947,"transactions":9,"vwap":2295},"2025-05-20",35.46,35.49,35.31,{"date":2299,"open":2300,"high":2233,"low":2300,"close":2296,"change":1016,"percent_change":1017,"volume":2301,"transactions":9,"vwap":2296},"2025-05-19",35.29,27300,{"date":2303,"open":2297,"high":2304,"low":2245,"close":2304,"change":753,"percent_change":794,"volume":1475,"transactions":9,"vwap":2304},"2025-05-16",35.475,{"date":2306,"open":2269,"high":2263,"low":2307,"close":2300,"change":236,"percent_change":879,"volume":2308,"transactions":9,"vwap":2300},"2025-05-15",35.145,61600,{"date":2310,"open":2265,"high":2311,"low":2312,"close":2313,"change":49,"percent_change":1390,"volume":2314,"transactions":9,"vwap":2313},"2025-05-14",35.28,35.16,35.26,60400,{"date":2316,"open":2317,"high":2300,"low":2317,"close":2312,"change":503,"percent_change":355,"volume":2318,"transactions":9,"vwap":2312},"2025-05-13",35.0099983,175700,{"date":2320,"open":2284,"high":2284,"low":2321,"close":2277,"change":132,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2277},"2025-05-12",34.88,1.71,99900,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2328,"change":18,"percent_change":1301,"volume":2066,"transactions":9,"vwap":2328},"2025-05-09",34.53,34.63,34.5,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":308,"percent_change":216,"volume":2335,"transactions":9,"vwap":2334},"2025-05-08",34.508,34.74,34.45,34.57,46900,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":236,"percent_change":879,"volume":2342,"transactions":9,"vwap":2341},"2025-05-07",34.43,34.47,34.27,34.44,42200,{"date":2344,"open":2345,"high":2339,"low":2346,"close":2347,"change":63,"percent_change":328,"volume":2348,"transactions":9,"vwap":2347},"2025-05-06",34.32,34.3,34.41,49000,{"date":2350,"open":2326,"high":2351,"low":2352,"close":2353,"change":670,"percent_change":1270,"volume":2354,"transactions":9,"vwap":2353},"2025-05-05",34.62,34.34,34.46,54700,{"date":2356,"open":2326,"high":2357,"low":2358,"close":2359,"change":1039,"percent_change":1084,"volume":2360,"transactions":9,"vwap":2359},"2025-05-02",34.679,34.51,34.58,98800,{"date":2362,"open":2339,"high":2363,"low":2364,"close":2365,"change":49,"percent_change":1580,"volume":2366,"transactions":9,"vwap":2365},"2025-05-01",34.52,34.38,34.39,60700,{"date":2368,"open":2369,"high":2370,"low":175,"close":2370,"change":290,"percent_change":860,"volume":2371,"transactions":9,"vwap":2370},"2025-04-30",34.07,34.29,72700,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":860,"percent_change":1213,"volume":2378,"transactions":9,"vwap":2377},"2025-04-29",34.09,34.26,34.080002,34.24,29600,{"date":179,"open":2380,"high":2380,"low":2381,"close":2374,"change":1113,"percent_change":281,"volume":2308,"transactions":9,"vwap":2374},34.17,33.95]