[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-UMAR":3,"homepage-market-summary":25,"stock-historical-UMAR":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"UMAR","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 - March","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":13,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},43.38,43.52,43.53,43.495,-0.115,-0.26,2514.9981,43.56,38.71,31588.023523753967,96.3,1634,{"status":26,"indices":27,"watchlist":71,"sectors":93,"benchmarks":148},"success",[28,36,43,50,57,64],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":34,"sparkline":56,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":34,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":11,"sparkline":70,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":34,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":34,"sparkline":92,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[94,99,104,109,114,119,124,128,133,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":34},"Technology","XLK",-1.79,197.78,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.89,54.23,{"name":105,"etf":106,"change":107,"price":108,"is_up":34},"Healthcare","XLV",-0.39,168.16,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",2.97,65.24,{"name":125,"etf":126,"change":68,"price":127,"is_up":11},"Industrials","XLI",168.4,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Materials","XLB",0.59,49.27,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":139,"etf":140,"change":141,"price":142,"is_up":34},"Utilities","XLU",-0.19,41.07,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Comm Services","XLC",0.73,112.07,[149,154,159,164],{"ticker":150,"name":151,"price":152,"change":153,"is_up":34},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":155,"name":156,"price":157,"change":158,"is_up":34},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":160,"name":161,"price":162,"change":163,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":165,"name":166,"price":167,"change":168,"is_up":34},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":179},365,1,1000,{"period_high":20,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":13,"start_date":178,"end_date":5},35.195,29163,10644481.927986,22.37,"2025-04-28",[180,183,192,202,212,222,232,242,252,262,269,277,286,295,302,310,319,326,337,346,354,364,371,377,385,392,399,406,414,422,428,437,444,451,458,468,474,480,488,497,504,512,517,524,529,536,543,554,563,572,580,589,597,606,613,623,630,639,646,654,660,666,674,681,687,692,699,706,711,716,721,726,732,739,746,753,760,764,769,775,778,783,790,796,804,810,815,821,824,829,832,837,840,843,847,851,859,863,867,871,875,880,886,892,895,900,906,912,918,923,930,936,944,950,955,960,966,972,979,985,991,996,1002,1006,1012,1019,1025,1031,1038,1043,1050,1056,1062,1070,1077,1084,1090,1096,1104,1112,1118,1122,1128,1135,1142,1146,1152,1159,1163,1169,1176,1180,1187,1193,1200,1207,1212,1216,1220,1224,1228,1236,1240,1244,1248,1250,1253,1257,1261,1266,1272,1275,1280,1285,1291,1297,1303,1310,1315,1321,1326,1334,1338,1340,1343,1346,1350,1353,1356,1360,1364,1366,1370,1375,1379,1382,1386,1389,1392,1396,1400,1406,1412,1418,1421,1425,1431,1434,1438,1443,1451,1456,1462,1467,1470,1476,1483,1487,1492,1496,1501,1507,1514,1521,1529,1534,1539,1543,1549,1556,1563,1569,1576,1580,1588,1592,1596,1602,1604,1608,1614,1620,1626,1632,1636,1642,1648,1652,1659,1667,1674,1677,1680,1686,1690,1695,1703,1707,1711,1714,1719,1724,1728,1733,1737,1741,1745,1751,1757,1762,1766,1771,1778,1784,1791,1796,1802,1809,1815,1821,1827,1831,1837,1842,1847,1854,1860,1866,1872,1877,1881,1885,1892,1899,1905,1912,1918,1925,1931,1939,1943,1950,1955,1960,1964,1968,1975,1980,1986,1991,1996,2000,2007,2013,2017,2023,2028,2032,2041,2047,2051,2056,2064,2071,2078,2084,2091,2097,2102,2108,2115,2122,2129,2137,2142,2145,2148,2155,2159,2164,2169,2175,2181,2187,2193,2200,2206,2213,2219,2225,2230,2236,2241,2246,2250,2257,2264,2270,2275,2281,2287,2293,2299,2302,2307],{"date":5,"open":14,"high":15,"low":13,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":181,"vwap":182},48,43.4534,{"date":184,"open":185,"high":20,"low":186,"close":16,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-07",43.5,43.39,-0.035,-0.08,6819.7689,80,43.4363,{"date":193,"open":194,"high":195,"low":196,"close":15,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-06",43.515,43.55,43.47,0.085,0.2,5090.0289,73,43.4883,{"date":203,"open":204,"high":205,"low":186,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-05",43.4599,43.48,43.445,0.11,0.25,12523.0289,37,43.4619,{"date":213,"open":214,"high":215,"low":214,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-02",43.2704,43.36,43.335,0.155,0.36,1055.0289,34,43.3327,{"date":223,"open":224,"high":225,"low":226,"close":225,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-10-01",43.11,43.18,43.1,0.02,0.05,6117.0289,77,43.1305,{"date":233,"open":234,"high":235,"low":236,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-30",43.33,43.338,43.16,-0.01,-0.02,4341.0289,50,43.2857,{"date":243,"open":244,"high":245,"low":246,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-29",43.22,43.26,43.17,-0.095,-0.22,1958.5289,36,43.2248,{"date":253,"open":245,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-28",43.3399,43.21,43.265,-0.065,-0.15,4487.0289,61,43.2678,{"date":263,"open":244,"high":234,"low":255,"close":234,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-25",0.08,0.18,14361.0289,82,43.2326,{"date":270,"open":271,"high":272,"low":271,"close":272,"change":273,"percent_change":168,"volume":274,"transactions":275,"vwap":276},"2026-09-24",43.12,43.25,-0.015,16088.4498,146,43.1752,{"date":278,"open":279,"high":256,"low":280,"close":256,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-23",43.24,43.2301,-0.075,-0.17,1950.4498,32,43.2547,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":264,"percent_change":265,"volume":292,"transactions":293,"vwap":294},"2026-09-22",43.325,43.35,43.29,43.34,9962.2636,91,43.3055,{"date":296,"open":244,"high":291,"low":297,"close":245,"change":298,"percent_change":299,"volume":300,"transactions":210,"vwap":301},"2026-09-21",43.19,0.14,0.32,3095.2655,43.263,{"date":303,"open":304,"high":304,"low":305,"close":271,"change":306,"percent_change":48,"volume":307,"transactions":308,"vwap":309},"2026-09-18",43.14,43.02,0.0452,2971.2636,58,43.0755,{"date":311,"open":312,"high":313,"low":314,"close":313,"change":315,"percent_change":316,"volume":317,"transactions":240,"vwap":318},"2026-09-17",43.03,43.0748,43,0.2048,0.48,4094.3936,43.0392,{"date":320,"open":321,"high":305,"low":322,"close":322,"change":62,"percent_change":323,"volume":324,"transactions":210,"vwap":325},"2026-09-16",43.015,42.87,-0.12,1739.2636,42.9752,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-15",42.96,43.0677,42.88,42.92,-0.1055,-0.25,12943.3936,113,42.9241,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":258,"volume":344,"transactions":47,"vwap":345},"2026-09-14",42.985,43.05,42.94,43.0255,-0.0645,3257.2636,42.9875,{"date":347,"open":348,"high":349,"low":350,"close":349,"change":217,"percent_change":218,"volume":351,"transactions":352,"vwap":353},"2026-09-11",43.085,43.09,43.0573,2785.2636,38,43.1214,{"date":355,"open":356,"high":357,"low":356,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-10",42.85,43.0009,42.935,-0.0692,-0.16,4485.1926,68,42.89,{"date":365,"open":348,"high":226,"low":328,"close":366,"change":367,"percent_change":333,"volume":368,"transactions":369,"vwap":370},"2026-09-09",43.0042,-0.1058,2284.2636,49,43.0448,{"date":372,"open":226,"high":224,"low":226,"close":224,"change":373,"percent_change":360,"volume":374,"transactions":375,"vwap":376},"2026-09-08",-0.07,3644.2636,35,43.0993,{"date":378,"open":379,"high":225,"low":224,"close":225,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-04",43.15,-0.025,-0.06,2040.2636,69,43.1473,{"date":386,"open":387,"high":388,"low":387,"close":388,"change":217,"percent_change":218,"volume":389,"transactions":390,"vwap":391},"2026-09-03",43.07,43.205,1857.2636,42,43.1111,{"date":393,"open":328,"high":340,"low":328,"close":340,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-02",0.075,0.17,2341.2636,45,43.0214,{"date":400,"open":341,"high":339,"low":331,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":352,"vwap":405},"2026-09-01",42.975,-0.0599,-0.14,11870.2636,42.9612,{"date":407,"open":314,"high":408,"low":409,"close":408,"change":410,"percent_change":411,"volume":412,"transactions":397,"vwap":413},"2026-08-31",43.0349,42.9801,-0.0451,-0.1,3743.2655,43.0001,{"date":415,"open":416,"high":416,"low":416,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-28",43.08,0.015,0.03,184.2636,30,43.0765,{"date":423,"open":424,"high":425,"low":424,"close":425,"change":197,"percent_change":198,"volume":426,"transactions":220,"vwap":427},"2026-08-27",42.9916,43.065,1970.2636,43.055,{"date":429,"open":430,"high":431,"low":331,"close":430,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-26",42.98,43.0409,0.005,0.01,11873.2636,106,42.9739,{"date":438,"open":314,"high":314,"low":439,"close":401,"change":440,"percent_change":441,"volume":442,"transactions":220,"vwap":443},"2026-08-25",42.91,0.0539,0.13,1701.2636,42.9341,{"date":445,"open":331,"high":446,"low":330,"close":446,"change":447,"percent_change":373,"volume":448,"transactions":449,"vwap":450},"2026-08-24",42.9211,-0.0291,4211.2636,40,42.909,{"date":452,"open":439,"high":453,"low":439,"close":454,"change":455,"percent_change":48,"volume":456,"transactions":250,"vwap":457},"2026-08-21",43.01,42.9502,0.0445,4841.2636,42.9269,{"date":459,"open":460,"high":461,"low":356,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-20",42.8801,42.93,42.9057,-0.0793,-0.18,3249.9596,29,42.9017,{"date":469,"open":470,"high":339,"low":331,"close":339,"change":471,"percent_change":298,"volume":472,"transactions":383,"vwap":473},"2026-08-19",42.955,0.06,1189763.2636,42.9553,{"date":475,"open":330,"high":328,"low":322,"close":476,"change":380,"percent_change":381,"volume":477,"transactions":478,"vwap":479},"2026-08-18",42.925,5558.2636,47,42.8977,{"date":481,"open":482,"high":483,"low":341,"close":484,"change":485,"percent_change":258,"volume":486,"transactions":230,"vwap":487},"2026-08-17",42.97,43.0399,42.95,-0.0649,2622.5726,42.9761,{"date":489,"open":490,"high":491,"low":490,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":362,"vwap":496},"2026-08-14",42.86,43.06,43.0149,-0.0167,-0.04,4258.2636,42.9822,{"date":498,"open":499,"high":387,"low":430,"close":500,"change":501,"percent_change":298,"volume":502,"transactions":47,"vwap":503},"2026-08-13",42.991,43.0316,0.0616,5917.2636,43.016,{"date":505,"open":506,"high":312,"low":461,"close":482,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-12",43.0248,0.04,0.09,2149.286893,46,42.9732,{"date":513,"open":339,"high":339,"low":460,"close":461,"change":417,"percent_change":418,"volume":514,"transactions":515,"vwap":516},"2026-08-11",4868,41,42.9423,{"date":518,"open":439,"high":482,"low":519,"close":520,"change":521,"percent_change":264,"volume":522,"transactions":466,"vwap":523},"2026-08-10",42.9,42.915,0.035,4801.023693,42.9519,{"date":525,"open":363,"high":339,"low":526,"close":330,"change":433,"percent_change":227,"volume":527,"transactions":369,"vwap":528},"2026-08-07",42.84,9320,42.8996,{"date":530,"open":341,"high":484,"low":531,"close":322,"change":532,"percent_change":381,"volume":533,"transactions":534,"vwap":535},"2026-08-06",42.82,-0.024,4753,53,42.8868,{"date":537,"open":461,"high":484,"low":531,"close":538,"change":539,"percent_change":418,"volume":540,"transactions":541,"vwap":542},"2026-08-05",42.894,0.0135,10444,86,42.8702,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-04",42.8774,42.9202,42.83,42.8805,0.2255,0.53,5392,39,42.8768,{"date":555,"open":556,"high":557,"low":556,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":220,"vwap":562},"2026-08-03",42.55,42.7,42.655,0.1949,0.46,4002,42.6595,{"date":564,"open":565,"high":566,"low":565,"close":567,"change":568,"percent_change":112,"volume":569,"transactions":570,"vwap":571},"2026-07-31",42.28,42.54,42.4601,0.1301,10186.652,28,42.496,{"date":573,"open":574,"high":575,"low":574,"close":576,"change":577,"percent_change":550,"volume":578,"transactions":420,"vwap":579},"2026-07-30",42.2025,42.36,42.33,0.2234,2611,42.3073,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":107,"volume":587,"transactions":362,"vwap":588},"2026-07-29",42.15,42.35,42.07,42.1066,-0.1634,8003,42.1916,{"date":590,"open":591,"high":592,"low":591,"close":593,"change":594,"percent_change":471,"volume":595,"transactions":420,"vwap":596},"2026-07-28",42.2198,42.37,42.27,0.025,3938,42.3059,{"date":598,"open":599,"high":600,"low":599,"close":601,"change":418,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-27",42.16,42.29,42.245,0.07,3645,27,42.25,{"date":607,"open":608,"high":609,"low":599,"close":608,"change":610,"percent_change":418,"volume":611,"transactions":397,"vwap":612},"2026-07-24",42.215,42.305015,0.013,5879.348,42.2221,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":375,"vwap":622},"2026-07-23",42.255,42.3,42.13,42.202,-0.218,-0.51,2548,42.2031,{"date":624,"open":625,"high":626,"low":625,"close":627,"change":227,"percent_change":228,"volume":628,"transactions":250,"vwap":629},"2026-07-22",42.34,42.48,42.42,8358,42.4236,{"date":631,"open":632,"high":633,"low":616,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":369,"vwap":638},"2026-07-21",42.31,42.44,42.4,0.115,0.27,10287.09,42.3421,{"date":640,"open":600,"high":625,"low":641,"close":642,"change":643,"percent_change":237,"volume":644,"transactions":552,"vwap":645},"2026-07-20",42.22,42.285,-0.0059,4815,42.2814,{"date":647,"open":565,"high":632,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":210,"vwap":653},"2026-07-17",42.18,42.2909,-0.0891,-0.21,8669,42.2417,{"date":655,"open":626,"high":626,"low":583,"close":656,"change":657,"percent_change":333,"volume":658,"transactions":534,"vwap":659},"2026-07-16",42.38,-0.105,25651,42.4354,{"date":661,"open":627,"high":662,"low":656,"close":663,"change":602,"percent_change":395,"volume":664,"transactions":200,"vwap":665},"2026-07-15",42.53,42.485,17061.551,42.4381,{"date":667,"open":668,"high":626,"low":575,"close":669,"change":670,"percent_change":395,"volume":671,"transactions":672,"vwap":673},"2026-07-14",42.395,42.415,0.0704,120059,33,42.4027,{"date":675,"open":575,"high":676,"low":677,"close":677,"change":678,"percent_change":464,"volume":679,"transactions":420,"vwap":680},"2026-07-13",42.41,42.3446,-0.0754,1569,42.3775,{"date":682,"open":683,"high":684,"low":575,"close":627,"change":508,"percent_change":685,"volume":686,"transactions":9,"vwap":627},"2026-07-10",42.43,42.49,0.21,11500,{"date":688,"open":625,"high":634,"low":689,"close":576,"change":207,"percent_change":690,"volume":691,"transactions":9,"vwap":576},"2026-07-09",42.26,0.26,27300,{"date":693,"open":694,"high":695,"low":696,"close":641,"change":697,"percent_change":248,"volume":698,"transactions":9,"vwap":641},"2026-07-08",42.19,42.319,42.11,-0.094,28000,{"date":700,"open":701,"high":575,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-07-07",42.23,42.314,-0.036,-0.09,3400,{"date":707,"open":593,"high":634,"low":593,"close":583,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":583},"2026-07-06",0.165,0.39,12300,{"date":712,"open":648,"high":701,"low":713,"close":714,"change":417,"percent_change":507,"volume":715,"transactions":9,"vwap":714},"2026-07-02",42.12,42.185,2100,{"date":717,"open":718,"high":718,"low":719,"close":719,"change":281,"percent_change":464,"volume":720,"transactions":9,"vwap":719},"2026-07-01",42.329,42.17,20900,{"date":722,"open":719,"high":600,"low":719,"close":601,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":601},"2026-06-30",0.183,0.44,8000,{"date":727,"open":728,"high":696,"low":728,"close":729,"change":730,"percent_change":316,"volume":731,"transactions":9,"vwap":729},"2026-06-29",41.97,42.062,0.202,5600,{"date":733,"open":734,"high":735,"low":734,"close":736,"change":737,"percent_change":433,"volume":738,"transactions":9,"vwap":736},"2026-06-26",41.78,41.95,41.86,0.006,18600,{"date":740,"open":741,"high":741,"low":742,"close":743,"change":744,"percent_change":373,"volume":745,"transactions":9,"vwap":743},"2026-06-25",42.014999,41.85,41.854,-0.031,7600,{"date":747,"open":748,"high":748,"low":749,"close":750,"change":247,"percent_change":751,"volume":752,"transactions":9,"vwap":750},"2026-06-24",42.029999,41.829,41.885,-0.23,5100,{"date":754,"open":755,"high":748,"low":756,"close":757,"change":141,"percent_change":758,"volume":759,"transactions":9,"vwap":757},"2026-06-23",41.985,41.91,41.98,-0.45,18100,{"date":761,"open":719,"high":648,"low":762,"close":719,"change":238,"percent_change":62,"volume":763,"transactions":9,"vwap":719},"2026-06-22",42.060001,15000,{"date":765,"open":766,"high":694,"low":762,"close":694,"change":208,"percent_change":767,"volume":768,"transactions":9,"vwap":694},"2026-06-18",42.09,0.6,2900,{"date":770,"open":713,"high":617,"low":771,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-06-17",41.94,-0.31,-0.73,4000,{"date":776,"open":593,"high":593,"low":694,"close":605,"change":227,"percent_change":228,"volume":777,"transactions":9,"vwap":605},"2026-06-16",5400,{"date":779,"open":701,"high":600,"low":719,"close":701,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":701},"2026-06-15",0.245,0.58,5200,{"date":784,"open":735,"high":785,"low":786,"close":755,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":755},"2026-06-12",42.040001,41.9,0.125,0.3,10700,{"date":791,"open":792,"high":786,"low":793,"close":736,"change":685,"percent_change":794,"volume":795,"transactions":9,"vwap":736},"2026-06-11",41.63,41.62,0.5,6400,{"date":797,"open":798,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-10",41.84,41.6,41.65,-0.3,-0.72,7200,{"date":805,"open":806,"high":807,"low":808,"close":735,"change":237,"percent_change":238,"volume":809,"transactions":9,"vwap":735},"2026-06-09",41.96,41.963,41.64,4500,{"date":811,"open":771,"high":812,"low":813,"close":806,"change":508,"percent_change":685,"volume":814,"transactions":9,"vwap":806},"2026-06-08",42.02,41.87,7100,{"date":816,"open":696,"high":713,"low":817,"close":813,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":813},"2026-06-05",41.79,-0.35,-0.83,16300,{"date":822,"open":689,"high":689,"low":648,"close":641,"change":494,"percent_change":704,"volume":823,"transactions":9,"vwap":641},"2026-06-04",3000,{"date":825,"open":826,"high":600,"low":599,"close":689,"change":827,"percent_change":265,"volume":828,"transactions":9,"vwap":689},"2026-06-03",42.21,0.074,11800,{"date":830,"open":615,"high":565,"low":648,"close":831,"change":532,"percent_change":381,"volume":795,"transactions":9,"vwap":831},"2026-06-02",42.186,{"date":833,"open":834,"high":835,"low":834,"close":826,"change":228,"percent_change":163,"volume":836,"transactions":9,"vwap":826},"2026-06-01",42.14,42.272,12000,{"date":838,"open":748,"high":565,"low":748,"close":599,"change":237,"percent_change":238,"volume":839,"transactions":9,"vwap":599},"2026-05-29",22300,{"date":841,"open":641,"high":701,"low":696,"close":719,"change":394,"percent_change":265,"volume":842,"transactions":9,"vwap":719},"2026-05-28",2500,{"date":844,"open":762,"high":582,"low":785,"close":845,"change":521,"percent_change":264,"volume":846,"transactions":9,"vwap":845},"2026-05-27",42.095001,250800,{"date":848,"open":390,"high":834,"low":390,"close":762,"change":849,"percent_change":198,"volume":850,"transactions":9,"vwap":762},"2026-05-26",0.086,12700,{"date":852,"open":853,"high":854,"low":855,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-05-22",41.99,42.080002,41.974,0.064,0.15,4400,{"date":860,"open":861,"high":390,"low":861,"close":756,"change":228,"percent_change":163,"volume":862,"transactions":9,"vwap":756},"2026-05-21",41.81,6300,{"date":864,"open":865,"high":728,"low":798,"close":736,"change":866,"percent_change":866,"volume":752,"transactions":9,"vwap":736},"2026-05-20",41.89,0,{"date":868,"open":861,"high":736,"low":869,"close":736,"change":866,"percent_change":866,"volume":870,"transactions":9,"vwap":736},"2026-05-19",41.719,24700,{"date":872,"open":873,"high":813,"low":874,"close":736,"change":602,"percent_change":395,"volume":752,"transactions":9,"vwap":736},"2026-05-18",41.82,41.74,{"date":876,"open":877,"high":786,"low":817,"close":817,"change":464,"percent_change":878,"volume":879,"transactions":9,"vwap":817},"2026-05-15",41.8,-0.43,4100,{"date":881,"open":882,"high":812,"low":883,"close":728,"change":884,"percent_change":48,"volume":885,"transactions":9,"vwap":728},"2026-05-14",41.93,41.88,0.044,7800,{"date":887,"open":883,"high":888,"low":889,"close":888,"change":890,"percent_change":891,"volume":823,"transactions":9,"vwap":888},"2026-05-13",41.926,41.813,0.116,0.28,{"date":893,"open":874,"high":861,"low":800,"close":861,"change":866,"percent_change":866,"volume":894,"transactions":9,"vwap":861},"2026-05-12",4800,{"date":896,"open":897,"high":865,"low":898,"close":861,"change":899,"percent_change":866,"volume":745,"transactions":9,"vwap":861},"2026-05-11",41.835,41.76,0.002,{"date":901,"open":898,"high":865,"low":902,"close":903,"change":904,"percent_change":636,"volume":905,"transactions":9,"vwap":903},"2026-05-08",41.75,41.808,0.112,24100,{"date":907,"open":742,"high":742,"low":908,"close":909,"change":910,"percent_change":188,"volume":911,"transactions":9,"vwap":909},"2026-05-07",41.66,41.696,-0.034,12200,{"date":913,"open":902,"high":914,"low":915,"close":916,"change":508,"percent_change":917,"volume":782,"transactions":9,"vwap":916},"2026-05-06",41.785,41.67,41.73,0.22,{"date":919,"open":920,"high":908,"low":920,"close":808,"change":921,"percent_change":316,"volume":922,"transactions":9,"vwap":808},"2026-05-05",41.49,0.197,5000,{"date":924,"open":792,"high":792,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-05-04",41.4,41.443,-0.167,-0.4,15200,{"date":931,"open":808,"high":808,"low":932,"close":933,"change":934,"percent_change":208,"volume":935,"transactions":9,"vwap":933},"2026-05-01",41.52,41.61,0.105,7300,{"date":937,"open":938,"high":939,"low":938,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-04-30",41.38,41.531,41.505,0.175,0.42,6000,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":866,"percent_change":866,"volume":943,"transactions":9,"vwap":949},"2026-04-29",41.35,41.36,41.23,41.33,{"date":951,"open":952,"high":952,"low":953,"close":949,"change":238,"percent_change":62,"volume":954,"transactions":9,"vwap":949},"2026-04-28",41.41,41.25,19400,{"date":956,"open":952,"high":957,"low":958,"close":946,"change":494,"percent_change":411,"volume":959,"transactions":9,"vwap":946},"2026-04-27",41.43,41.3,8500,{"date":961,"open":953,"high":962,"low":948,"close":963,"change":964,"percent_change":724,"volume":965,"transactions":9,"vwap":963},"2026-04-24",41.44,41.39,0.182,17500,{"date":967,"open":968,"high":952,"low":969,"close":970,"change":188,"percent_change":141,"volume":971,"transactions":9,"vwap":970},"2026-04-23",41.2,41.11,41.208,30200,{"date":973,"open":974,"high":975,"low":974,"close":976,"change":977,"percent_change":550,"volume":978,"transactions":9,"vwap":976},"2026-04-22",41.18,41.34,41.288,0.218,8100,{"date":980,"open":981,"high":946,"low":982,"close":142,"change":248,"percent_change":983,"volume":984,"transactions":9,"vwap":142},"2026-04-21",41.28,41.055,-0.53,68500,{"date":986,"open":987,"high":988,"low":974,"close":989,"change":381,"percent_change":258,"volume":990,"transactions":9,"vwap":989},"2026-04-20",41.275,41.32,41.29,23700,{"date":992,"open":993,"high":947,"low":993,"close":946,"change":690,"percent_change":994,"volume":995,"transactions":9,"vwap":946},"2026-04-17",41.255,0.63,1520700,{"date":997,"open":998,"high":999,"low":1000,"close":998,"change":866,"percent_change":866,"volume":1001,"transactions":9,"vwap":998},"2026-04-16",41.09,41.15,41.0099983,6800,{"date":1003,"open":142,"high":998,"low":1004,"close":998,"change":685,"percent_change":1005,"volume":789,"transactions":9,"vwap":998},"2026-04-15",40.91,0.51,{"date":1007,"open":1008,"high":1009,"low":1008,"close":1010,"change":1011,"percent_change":709,"volume":768,"transactions":9,"vwap":1010},"2026-04-14",40.87,40.953,40.88,0.159,{"date":1013,"open":1014,"high":1015,"low":1014,"close":1016,"change":1017,"percent_change":1018,"volume":731,"transactions":9,"vwap":1016},"2026-04-13",40.484,40.75,40.721,0.141,0.35,{"date":1020,"open":1021,"high":1021,"low":1022,"close":1023,"change":866,"percent_change":866,"volume":1024,"transactions":9,"vwap":1023},"2026-04-10",40.65,40.55,40.58,6600,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1023,"change":508,"percent_change":917,"volume":1030,"transactions":9,"vwap":1023},"2026-04-09",40.48,40.59,40.35,25600,{"date":1032,"open":1033,"high":1034,"low":1029,"close":1035,"change":1036,"percent_change":84,"volume":1037,"transactions":9,"vwap":1035},"2026-04-08",40.45,40.5,40.49,0.45,21900,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1041,"change":227,"percent_change":228,"volume":1024,"transactions":9,"vwap":1041},"2026-04-07",39.9,40.040001,39.83,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":48,"percent_change":208,"volume":1049,"transactions":9,"vwap":1048},"2026-04-06",39.91,40.029999,39.88,40.02,23400,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1053,"change":48,"percent_change":208,"volume":1055,"transactions":9,"vwap":1053},"2026-04-02",39.67,39.92,39.51,54100,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1060,"change":264,"percent_change":198,"volume":1061,"transactions":9,"vwap":1060},"2026-04-01",39.85,39.97,39.82,8400,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1065,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1065},"2026-03-31",39.41,39.74,39.375,0.557,1.42,17700,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1074,"change":1075,"percent_change":801,"volume":1076,"transactions":9,"vwap":1074},"2026-03-30",39.47,39.48,39.183,-0.117,28700,{"date":1078,"open":1072,"high":1079,"low":1080,"close":1081,"change":751,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-03-27",39.525,39.26,39.3,-0.58,70700,{"date":1085,"open":1060,"high":1042,"low":1086,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-03-26",39.53,-0.41,-1.03,21700,{"date":1091,"open":1092,"high":1046,"low":1092,"close":1093,"change":917,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-03-25",39.78,39.94,0.55,11400,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":801,"volume":1103,"transactions":9,"vwap":1101},"2026-03-24",39.73,39.865,39.68,39.72,-0.119,17800,{"date":1105,"open":1106,"high":449,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-03-23",39.89,39.81,39.839,0.279,0.71,7400,{"date":1113,"open":1042,"high":1042,"low":1114,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-03-20",39.56,-0.36,-0.9,29200,{"date":1119,"open":1040,"high":1120,"low":1098,"close":1053,"change":866,"percent_change":866,"volume":1121,"transactions":9,"vwap":1053},"2026-03-19",39.979,55100,{"date":1123,"open":1124,"high":1125,"low":1045,"close":1053,"change":18,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1053},"2026-03-18",40.15,40.21,-0.65,17600,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":508,"percent_change":917,"volume":1134,"transactions":9,"vwap":1133},"2026-03-17",40.22,40.33,40.11,40.18,101400,{"date":1136,"open":1137,"high":1138,"low":1137,"close":1139,"change":857,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-03-16",39.99,40.24,40.09,0.38,23800,{"date":1143,"open":1139,"high":1144,"low":1040,"close":1093,"change":704,"percent_change":248,"volume":1145,"transactions":9,"vwap":1093},"2026-03-13",40.162,41800,{"date":1147,"open":1148,"high":1149,"low":1046,"close":1046,"change":1150,"percent_change":1151,"volume":759,"transactions":9,"vwap":1046},"2026-03-12",40.25,40.26,-0.315,-0.78,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":594,"percent_change":471,"volume":1158,"transactions":9,"vwap":1157},"2026-03-11",40.37,40.38,40.223,40.345,15300,{"date":1160,"open":1154,"high":1161,"low":1162,"close":1162,"change":323,"percent_change":801,"volume":839,"transactions":9,"vwap":1162},"2026-03-10",40.51,40.32,{"date":1164,"open":1165,"high":1166,"low":449,"close":1167,"change":964,"percent_change":1036,"volume":1168,"transactions":9,"vwap":1167},"2026-03-09",40.0099983,40.47,40.44,44300,{"date":1170,"open":1155,"high":1155,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-03-06",40.12,40.258,-0.267,-0.66,57000,{"date":1177,"open":1034,"high":1023,"low":1162,"close":1178,"change":187,"percent_change":704,"volume":1179,"transactions":9,"vwap":1178},"2026-03-05",40.525,44000,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":508,"percent_change":917,"volume":1186,"transactions":9,"vwap":1185},"2026-03-04",40.43,40.66,40.42,40.56,36300,{"date":1188,"open":1166,"high":1189,"low":1190,"close":1166,"change":258,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1166},"2026-03-03",40.52,40.145,-0.37,114600,{"date":1194,"open":1022,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":188,"volume":1199,"transactions":9,"vwap":1197},"2026-03-02",40.665,40.4,40.62,-0.032,128600,{"date":1201,"open":1202,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":68,"volume":1206,"transactions":9,"vwap":1204},"2026-02-27",40.69,40.535,40.652,0.132,112400,{"date":1208,"open":1209,"high":1210,"low":1034,"close":1189,"change":227,"percent_change":228,"volume":1211,"transactions":9,"vwap":1189},"2026-02-26",40.563,40.573,6200,{"date":1213,"open":1214,"high":1197,"low":1034,"close":1034,"change":433,"percent_change":227,"volume":1215,"transactions":9,"vwap":1034},"2026-02-25",40.57,134600,{"date":1217,"open":1218,"high":1161,"low":1218,"close":1035,"change":227,"percent_change":228,"volume":1219,"transactions":9,"vwap":1035},"2026-02-24",40.425,3700,{"date":1221,"open":1222,"high":1035,"low":1167,"close":1166,"change":238,"percent_change":62,"volume":1223,"transactions":9,"vwap":1166},"2026-02-23",40.455,5500,{"date":1225,"open":1226,"high":1035,"low":1226,"close":1035,"change":441,"percent_change":299,"volume":1227,"transactions":9,"vwap":1035},"2026-02-20",40.405,1300,{"date":1229,"open":1230,"high":1231,"low":1230,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-02-19",40.358,40.395,40.36,-0.045,-0.11,1500,{"date":1237,"open":1196,"high":1182,"low":1238,"close":1226,"change":197,"percent_change":685,"volume":1239,"transactions":9,"vwap":1226},"2026-02-18",40.351,1900,{"date":1241,"open":1242,"high":1157,"low":1243,"close":1162,"change":264,"percent_change":198,"volume":738,"transactions":9,"vwap":1162},"2026-02-17",40.23,40.19,{"date":1245,"open":1130,"high":1246,"low":1130,"close":1138,"change":418,"percent_change":602,"volume":1247,"transactions":9,"vwap":1138},"2026-02-13",40.335,2700,{"date":1249,"open":1033,"high":1033,"low":1125,"close":1125,"change":258,"percent_change":1191,"volume":894,"transactions":9,"vwap":1125},"2026-02-12",{"date":1251,"open":1155,"high":1155,"low":1029,"close":1232,"change":238,"percent_change":62,"volume":1252,"transactions":9,"vwap":1232},"2026-02-11",10000,{"date":1254,"open":1154,"high":1255,"low":1232,"close":1155,"change":432,"percent_change":433,"volume":1256,"transactions":9,"vwap":1155},"2026-02-10",40.403,1600,{"date":1258,"open":1196,"high":1182,"low":1162,"close":1259,"change":1260,"percent_change":298,"volume":1223,"transactions":9,"vwap":1259},"2026-02-09",40.375,0.055,{"date":1262,"open":1242,"high":1131,"low":1243,"close":1162,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1162},"2026-02-06",0.255,0.64,13600,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1270,"change":1271,"percent_change":1087,"volume":1235,"transactions":9,"vwap":1270},"2026-02-05",40.080002,40.099998,40.064999,-0.165,{"date":1273,"open":1274,"high":1274,"low":1124,"close":1242,"change":238,"percent_change":62,"volume":777,"transactions":9,"vwap":1242},"2026-02-04",40.251,{"date":1276,"open":1277,"high":1277,"low":1133,"close":1148,"change":1278,"percent_change":651,"volume":1279,"transactions":9,"vwap":1148},"2026-02-03",40.353,-0.085,6900,{"date":1281,"open":1282,"high":1157,"low":1282,"close":1246,"change":1283,"percent_change":1284,"volume":1069,"transactions":9,"vwap":1246},"2026-02-02",40.268,0.096,0.24,{"date":1286,"open":1287,"high":1287,"low":1288,"close":1289,"change":238,"percent_change":62,"volume":1290,"transactions":9,"vwap":1289},"2026-01-30",40.295,40.2,40.239,7700,{"date":1292,"open":1293,"high":1294,"low":1171,"close":1294,"change":1295,"percent_change":381,"volume":1296,"transactions":9,"vwap":1294},"2026-01-29",40.13,40.259,-0.026,7500,{"date":1298,"open":1299,"high":1299,"low":1149,"close":1300,"change":1301,"percent_change":866,"volume":1302,"transactions":9,"vwap":1300},"2026-01-28",40.319,40.285,0.001,3200,{"date":1304,"open":1305,"high":1306,"low":1148,"close":1307,"change":1308,"percent_change":298,"volume":1309,"transactions":9,"vwap":1307},"2026-01-27",40.27,40.349,40.284,0.058,3800,{"date":1311,"open":1312,"high":1305,"low":1125,"close":1313,"change":1314,"percent_change":228,"volume":1001,"transactions":9,"vwap":1313},"2026-01-26",40.245,40.226,0.021,{"date":1316,"open":1133,"high":1156,"low":1317,"close":1318,"change":1319,"percent_change":207,"volume":1320,"transactions":9,"vwap":1318},"2026-01-23",40.17,40.205,0.045,3500,{"date":1322,"open":1243,"high":1243,"low":1124,"close":1323,"change":1324,"percent_change":602,"volume":1325,"transactions":9,"vwap":1323},"2026-01-22",40.16,0.028,4300,{"date":1327,"open":1046,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-01-21",40.14,39.98,40.132,0.222,0.56,15400,{"date":1335,"open":1336,"high":1268,"low":1045,"close":1045,"change":333,"percent_change":1337,"volume":809,"transactions":9,"vwap":1045},"2026-01-20",40.049999,-0.62,{"date":1339,"open":1124,"high":1288,"low":1328,"close":1323,"change":237,"percent_change":238,"volume":1296,"transactions":9,"vwap":1323},"2026-01-16",{"date":1341,"open":1242,"high":1242,"low":1328,"close":1317,"change":508,"percent_change":917,"volume":1342,"transactions":9,"vwap":1317},"2026-01-15",6500,{"date":1344,"open":1345,"high":1269,"low":1046,"close":1268,"change":187,"percent_change":704,"volume":795,"transactions":9,"vwap":1268},"2026-01-14",40.07,{"date":1347,"open":1124,"high":1124,"low":1132,"close":1348,"change":62,"percent_change":323,"volume":1349,"transactions":9,"vwap":1348},"2026-01-13",40.115,2000,{"date":1351,"open":1293,"high":1243,"low":1293,"close":1352,"change":521,"percent_change":508,"volume":1211,"transactions":9,"vwap":1352},"2026-01-12",40.165,{"date":1354,"open":1171,"high":1355,"low":1171,"close":1293,"change":594,"percent_change":471,"volume":1211,"transactions":9,"vwap":1293},"2026-01-09",40.131,{"date":1357,"open":1139,"high":1358,"low":1041,"close":1358,"change":433,"percent_change":227,"volume":1359,"transactions":9,"vwap":1358},"2026-01-08",40.105,5300,{"date":1361,"open":1171,"high":1171,"low":1268,"close":1362,"change":273,"percent_change":494,"volume":1363,"transactions":9,"vwap":1362},"2026-01-07",40.095001,10200,{"date":1365,"open":449,"high":1132,"low":449,"close":1132,"change":508,"percent_change":917,"volume":1320,"transactions":9,"vwap":1132},"2026-01-06",{"date":1367,"open":449,"high":1368,"low":449,"close":1048,"change":471,"percent_change":857,"volume":1369,"transactions":9,"vwap":1048},"2026-01-05",40.068001,24300,{"date":1371,"open":1137,"high":449,"low":1372,"close":1373,"change":433,"percent_change":418,"volume":1374,"transactions":9,"vwap":1373},"2026-01-02",39.93,39.96,14800,{"date":1376,"open":449,"high":449,"low":1093,"close":1377,"change":381,"percent_change":258,"volume":1378,"transactions":9,"vwap":1377},"2025-12-31",39.95,2800,{"date":1380,"open":1329,"high":1165,"low":1059,"close":1165,"change":418,"percent_change":264,"volume":1381,"transactions":9,"vwap":1165},"2025-12-30",1700,{"date":1383,"open":1059,"high":1384,"low":1373,"close":1329,"change":238,"percent_change":62,"volume":1385,"transactions":9,"vwap":1329},"2025-12-29",39.995,14200,{"date":1387,"open":1329,"high":449,"low":1388,"close":449,"change":418,"percent_change":264,"volume":1381,"transactions":9,"vwap":449},"2025-12-26",39.975,{"date":1390,"open":1093,"high":1329,"low":1093,"close":1059,"change":227,"percent_change":228,"volume":1391,"transactions":9,"vwap":1059},"2025-12-24",1400,{"date":1393,"open":1040,"high":1394,"low":1040,"close":1377,"change":264,"percent_change":198,"volume":1395,"transactions":9,"vwap":1377},"2025-12-23",39.964,4600,{"date":1397,"open":1058,"high":1398,"low":1092,"close":1399,"change":264,"percent_change":198,"volume":803,"transactions":9,"vwap":1399},"2025-12-22",39.904,39.87,{"date":1401,"open":1402,"high":1403,"low":1402,"close":1404,"change":508,"percent_change":1405,"volume":172,"transactions":9,"vwap":1404},"2025-12-19",39.71,39.806,39.79,0.23,{"date":1407,"open":1052,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":112,"volume":705,"transactions":9,"vwap":1410},"2025-12-18",39.718,39.64,39.7,0.124,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1416,"change":1417,"percent_change":772,"volume":1395,"transactions":9,"vwap":1416},"2025-12-17",39.683,39.701,39.576,-0.124,{"date":1419,"open":1410,"high":1410,"low":1420,"close":1410,"change":237,"percent_change":168,"volume":1296,"transactions":9,"vwap":1410},"2025-12-16",39.61,{"date":1422,"open":1423,"high":1424,"low":1100,"close":1402,"change":433,"percent_change":418,"volume":1391,"transactions":9,"vwap":1402},"2025-12-15",39.69,39.742,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1410,"change":381,"percent_change":258,"volume":1430,"transactions":9,"vwap":1410},"2025-12-12",39.76,39.775,39.66,4900,{"date":1432,"open":1423,"high":1427,"low":1423,"close":1427,"change":227,"percent_change":228,"volume":1433,"transactions":9,"vwap":1427},"2025-12-11",9300,{"date":1435,"open":1436,"high":1065,"low":1436,"close":1065,"change":207,"percent_change":891,"volume":1437,"transactions":9,"vwap":1065},"2025-12-10",39.63,4700,{"date":1439,"open":1440,"high":1441,"low":1440,"close":1436,"change":1442,"percent_change":494,"volume":814,"transactions":9,"vwap":1436},"2025-12-09",39.57,39.689,-0.016,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":373,"volume":1450,"transactions":9,"vwap":1448},"2025-12-08",39.62,39.655,39.6,39.646,-0.029,9700,{"date":1452,"open":1453,"high":1454,"low":1453,"close":1454,"change":602,"percent_change":265,"volume":1455,"transactions":9,"vwap":1454},"2025-12-05",39.65,39.675,2200,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1459,"change":1461,"percent_change":403,"volume":922,"transactions":9,"vwap":1459},"2025-12-04",39.58,39.605,39.569,-0.055,{"date":1463,"open":1464,"high":1052,"low":1464,"close":1429,"change":1465,"percent_change":1284,"volume":1466,"transactions":9,"vwap":1429},"2025-12-03",39.54,0.095,15700,{"date":1468,"open":1464,"high":1469,"low":1086,"close":1469,"change":1319,"percent_change":207,"volume":1437,"transactions":9,"vwap":1469},"2025-12-02",39.565,{"date":1471,"open":1073,"high":1472,"low":1073,"close":1473,"change":1474,"percent_change":188,"volume":1475,"transactions":9,"vwap":1473},"2025-12-01",39.545,39.52,-0.033,700,{"date":1477,"open":1478,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":395,"volume":1482,"transactions":9,"vwap":1480},"2025-11-28",39.557,39.5,39.553,0.068,300,{"date":1484,"open":1485,"high":1486,"low":1485,"close":1486,"change":934,"percent_change":636,"volume":1378,"transactions":9,"vwap":1486},"2025-11-26",39.42,39.485,{"date":1488,"open":1489,"high":1490,"low":1489,"close":1491,"change":298,"percent_change":218,"volume":929,"transactions":9,"vwap":1491},"2025-11-25",39.23,39.39,39.38,{"date":1493,"open":1494,"high":1080,"low":1494,"close":1495,"change":780,"percent_change":994,"volume":823,"transactions":9,"vwap":1495},"2025-11-24",39.104,39.24,{"date":1497,"open":1498,"high":1499,"low":1498,"close":1499,"change":1011,"percent_change":1500,"volume":1256,"transactions":9,"vwap":1499},"2025-11-21",38.89,38.995,0.41,{"date":1502,"open":1503,"high":1503,"low":1504,"close":1504,"change":1505,"percent_change":1506,"volume":725,"transactions":9,"vwap":1504},"2025-11-20",39.305,38.836,-0.222,-0.57,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1511,"change":1512,"percent_change":198,"volume":1513,"transactions":9,"vwap":1511},"2025-11-19",39.114,39.141,39.057999,0.078,1200,{"date":1515,"open":1516,"high":1517,"low":1516,"close":1518,"change":1519,"percent_change":1520,"volume":782,"transactions":9,"vwap":1518},"2025-11-18",38.95,39.12,38.98,-0.134,-0.34,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1509,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1509},"2025-11-17",39.18,39.245,39.029999,-0.109,-0.28,48000,{"date":1530,"open":1531,"high":1080,"low":1531,"close":1532,"change":1533,"percent_change":264,"volume":858,"transactions":9,"vwap":1532},"2025-11-14",39.16,39.223,0.033,{"date":1535,"open":1080,"high":1080,"low":1523,"close":1536,"change":248,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2025-11-13",39.19,-0.56,8200,{"date":1540,"open":1541,"high":1485,"low":1541,"close":1064,"change":1542,"percent_change":381,"volume":1475,"transactions":9,"vwap":1064},"2025-11-12",39.36,-0.023,{"date":1544,"open":1545,"high":1546,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":1513,"transactions":9,"vwap":1546},"2025-11-11",39.405,39.433,0.063,0.16,{"date":1550,"open":1551,"high":1552,"low":1551,"close":1553,"change":1554,"percent_change":1555,"volume":1111,"transactions":9,"vwap":1553},"2025-11-10",39.2,39.46,39.37,0.204,0.52,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":-6,"volume":1247,"transactions":9,"vwap":1561},"2025-11-07",39.09,39.17,39.075001,39.166,-0.001,{"date":1564,"open":1565,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":107,"volume":885,"transactions":9,"vwap":1567},"2025-11-06",39.29,39.101,39.167,-0.153,{"date":1570,"open":1571,"high":1572,"low":1571,"close":1573,"change":1574,"percent_change":636,"volume":1575,"transactions":9,"vwap":1573},"2025-11-05",39.228,39.35,39.32,0.107,1543300,{"date":1577,"open":1080,"high":1080,"low":1523,"close":1578,"change":1579,"percent_change":772,"volume":777,"transactions":9,"vwap":1578},"2025-11-04",39.213,-0.122,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":433,"volume":1587,"transactions":9,"vwap":1585},"2025-11-03",39.34,39.363,39.281,39.335,0.003,3300,{"date":1589,"open":1490,"high":1490,"low":1080,"close":1590,"change":1591,"percent_change":602,"volume":935,"transactions":9,"vwap":1590},"2025-10-31",39.332,0.027,{"date":1593,"open":1594,"high":1490,"low":1080,"close":1503,"change":187,"percent_change":704,"volume":1595,"transactions":9,"vwap":1503},"2025-10-30",39.345,16900,{"date":1597,"open":1491,"high":1598,"low":1599,"close":1582,"change":188,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1582},"2025-10-29",39.425,39.33,-0.2,8900,{"date":1603,"open":1553,"high":1552,"low":1553,"close":1485,"change":417,"percent_change":507,"volume":715,"transactions":9,"vwap":1485},"2025-10-28",{"date":1605,"open":1606,"high":1607,"low":1572,"close":1545,"change":48,"percent_change":208,"volume":1111,"transactions":9,"vwap":1545},"2025-10-27",39.395,39.43,{"date":1609,"open":1610,"high":1503,"low":1080,"close":1503,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1503},"2025-10-24",39.27,0.145,0.37,23100,{"date":1615,"open":1616,"high":1495,"low":1617,"close":1531,"change":1618,"percent_change":163,"volume":1619,"transactions":9,"vwap":1531},"2025-10-23",39.14,39.125,0.048,14400,{"date":1621,"open":1622,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":1600,"volume":1279,"transactions":9,"vwap":1624},"2025-10-22",39.15,39.040001,39.112,-0.077,{"date":1627,"open":1622,"high":1489,"low":1628,"close":1629,"change":1630,"percent_change":441,"volume":1631,"transactions":9,"vwap":1629},"2025-10-21",39.13,39.189,0.049,6100,{"date":1633,"open":1628,"high":1634,"low":1517,"close":1616,"change":298,"percent_change":218,"volume":1635,"transactions":9,"vwap":1616},"2025-10-20",39.182,20000,{"date":1637,"open":1498,"high":1638,"low":1639,"close":552,"change":217,"percent_change":1640,"volume":1641,"transactions":9,"vwap":552},"2025-10-17",39.0099983,38.82,0.4,68900,{"date":1643,"open":552,"high":552,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":862,"transactions":9,"vwap":1645},"2025-10-16",38.79,38.845,-0.13,-0.33,{"date":1649,"open":1638,"high":1638,"low":1498,"close":1650,"change":1651,"percent_change":395,"volume":922,"transactions":9,"vwap":1650},"2025-10-15",38.975,0.065,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":282,"volume":1450,"transactions":9,"vwap":1657},"2025-10-14",38.81,39.021999,38.74,38.91,-0.067,{"date":1660,"open":1661,"high":1638,"low":1662,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2025-10-13",38.915,38.851,38.977,0.257,0.66,9600,{"date":1668,"open":1517,"high":1669,"low":21,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2025-10-10",39.164,38.72,-0.375,-0.96,259900,{"date":1675,"open":1628,"high":1628,"low":1623,"close":1676,"change":168,"percent_change":188,"volume":1587,"transactions":9,"vwap":1676},"2025-10-09",39.095001,{"date":1678,"open":1623,"high":1616,"low":1623,"close":1617,"change":1679,"percent_change":265,"volume":943,"transactions":9,"vwap":1617},"2025-10-08",0.069,{"date":1681,"open":1682,"high":1617,"low":1683,"close":1684,"change":910,"percent_change":704,"volume":1685,"transactions":9,"vwap":1684},"2025-10-07",39.087002,39.02,39.056,13400,{"date":1687,"open":1688,"high":1559,"low":1689,"close":1558,"change":228,"percent_change":441,"volume":1001,"transactions":9,"vwap":1558},"2025-10-06",39.07,39.060001,{"date":1691,"open":1692,"high":1692,"low":1623,"close":1623,"change":1693,"percent_change":237,"volume":1694,"transactions":9,"vwap":1623},"2025-10-03",39.134,-0.002,9100,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":168,"volume":1702,"transactions":9,"vwap":1700},"2025-10-02",39.080002,39.119,39.0019989,39.042,-0.011,11700,{"date":1704,"open":1516,"high":1688,"low":1516,"close":1705,"change":1706,"percent_change":207,"volume":870,"transactions":9,"vwap":1705},"2025-10-01",39.053001,0.043,{"date":1708,"open":1709,"high":1710,"low":1709,"close":1638,"change":228,"percent_change":441,"volume":1219,"transactions":9,"vwap":1638},"2025-09-30",38.94,39.014999,{"date":1712,"open":1525,"high":1525,"low":1713,"close":1713,"change":417,"percent_change":507,"volume":731,"transactions":9,"vwap":1713},"2025-09-29",38.96,{"date":1715,"open":552,"high":552,"low":1716,"close":1717,"change":1260,"percent_change":298,"volume":1718,"transactions":9,"vwap":1717},"2025-09-26",38.85,38.945,22800,{"date":1720,"open":1721,"high":1498,"low":1722,"close":1498,"change":237,"percent_change":168,"volume":1723,"transactions":9,"vwap":1498},"2025-09-25",38.78,38.763,33200,{"date":1725,"open":1726,"high":1726,"low":1716,"close":1727,"change":1442,"percent_change":494,"volume":1296,"transactions":9,"vwap":1727},"2025-09-24",38.93,38.9,{"date":1729,"open":1525,"high":1525,"low":1730,"close":1731,"change":1732,"percent_change":403,"volume":745,"transactions":9,"vwap":1731},"2025-09-23",38.88,38.916,-0.054,{"date":1734,"open":1735,"high":552,"low":1736,"close":1735,"change":228,"percent_change":441,"volume":978,"transactions":9,"vwap":1735},"2025-09-22",38.97,38.955,{"date":1738,"open":1726,"high":1709,"low":1716,"close":1739,"change":228,"percent_change":441,"volume":1740,"transactions":9,"vwap":1739},"2025-09-19",38.92,20500,{"date":1742,"open":1639,"high":1743,"low":1639,"close":1744,"change":1591,"percent_change":602,"volume":1296,"transactions":9,"vwap":1744},"2025-09-18",38.964,38.87,{"date":1746,"open":1747,"high":1748,"low":1644,"close":1749,"change":1750,"percent_change":494,"volume":879,"transactions":9,"vwap":1749},"2025-09-17",38.803,38.855,38.843,-0.017,{"date":1752,"open":1654,"high":1498,"low":1753,"close":1754,"change":1755,"percent_change":237,"volume":1756,"transactions":9,"vwap":1754},"2025-09-16",38.8,38.86,-0.003,9400,{"date":1758,"open":1759,"high":1498,"low":1760,"close":1761,"change":1706,"percent_change":207,"volume":1219,"transactions":9,"vwap":1761},"2025-09-15",38.83,38.811,38.863,{"date":1763,"open":1764,"high":1765,"low":1721,"close":1639,"change":507,"percent_change":48,"volume":1325,"transactions":9,"vwap":1639},"2025-09-12",38.807,38.84,{"date":1767,"open":1768,"high":1765,"low":1768,"close":1721,"change":1769,"percent_change":395,"volume":1770,"transactions":9,"vwap":1721},"2025-09-11",38.73,0.066,3900,{"date":1772,"open":1773,"high":1644,"low":1774,"close":1775,"change":1776,"percent_change":441,"volume":1777,"transactions":9,"vwap":1775},"2025-09-10",38.754,38.64,38.714,0.051,12900,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1781,"change":1750,"percent_change":494,"volume":1783,"transactions":9,"vwap":1781},"2025-09-09",38.61,38.663,38.59,3100,{"date":1785,"open":1786,"high":1787,"low":1786,"close":1788,"change":1789,"percent_change":891,"volume":1790,"transactions":9,"vwap":1788},"2025-09-08",38.58,38.69,38.68,0.108,12800,{"date":1792,"open":1787,"high":1787,"low":1793,"close":1794,"change":1755,"percent_change":237,"volume":1795,"transactions":9,"vwap":1794},"2025-09-05",38.5,38.572,10500,{"date":1797,"open":1798,"high":1786,"low":1798,"close":1799,"change":1800,"percent_change":1018,"volume":1801,"transactions":9,"vwap":1799},"2025-09-04",38.52,38.575,0.135,5800,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":264,"percent_change":685,"volume":1808,"transactions":9,"vwap":1807},"2025-09-03",38.4,38.45,38.36,38.44,58300,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1806,"change":323,"percent_change":772,"volume":1814,"transactions":9,"vwap":1806},"2025-09-02",38.33,38.37,38.22,51600,{"date":1816,"open":1817,"high":1818,"low":1817,"close":1819,"change":657,"percent_change":1820,"volume":1279,"transactions":9,"vwap":1819},"2025-08-29",38.43,38.519,38.48,-0.27,{"date":1822,"open":1823,"high":1824,"low":1819,"close":1825,"change":884,"percent_change":207,"volume":1826,"transactions":9,"vwap":1825},"2025-08-28",38.485,38.6,38.585,40100,{"date":1828,"open":1829,"high":1786,"low":1805,"close":1830,"change":1319,"percent_change":163,"volume":1790,"transactions":9,"vwap":1830},"2025-08-27",38.46,38.541,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1834,"change":1836,"percent_change":508,"volume":789,"transactions":9,"vwap":1834},"2025-08-26",38.381,38.496,38.38,0.034,{"date":1838,"open":1805,"high":1798,"low":1839,"close":1840,"change":1841,"percent_change":238,"volume":1001,"transactions":9,"vwap":1840},"2025-08-25",38.41,38.462,-0.008,{"date":1843,"open":1804,"high":1844,"low":1804,"close":1845,"change":208,"percent_change":1846,"volume":1219,"transactions":9,"vwap":1845},"2025-08-22",38.53,38.47,0.65,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1813,"change":1852,"percent_change":360,"volume":1853,"transactions":9,"vwap":1813},"2025-08-21",38.2,38.27,38.15,-0.062,40300,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":899,"percent_change":433,"volume":1095,"transactions":9,"vwap":1859},"2025-08-20",38.181,38.31,38.13,38.282,{"date":1861,"open":1806,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":1191,"volume":1279,"transactions":9,"vwap":1864},"2025-08-19",38.42,38.25,38.28,-0.143,{"date":1867,"open":1868,"high":1817,"low":1868,"close":1869,"change":1870,"percent_change":48,"volume":1871,"transactions":9,"vwap":1869},"2025-08-18",38.35,38.423,0.038,19100,{"date":1873,"open":1874,"high":1807,"low":1875,"close":1876,"change":381,"percent_change":360,"volume":1302,"transactions":9,"vwap":1876},"2025-08-15",38.413,38.358,38.385,{"date":1878,"open":1868,"high":1819,"low":1868,"close":1879,"change":1880,"percent_change":227,"volume":1631,"transactions":9,"vwap":1879},"2025-08-14",38.445,0.007,{"date":1882,"open":1804,"high":1845,"low":1835,"close":1883,"change":1884,"percent_change":857,"volume":1111,"transactions":9,"vwap":1883},"2025-08-13",38.438,0.057,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1833,"change":1890,"percent_change":1891,"volume":1595,"transactions":9,"vwap":1833},"2025-08-12",38.23,38.414,38.192,0.186,0.49,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":1898,"percent_change":1234,"volume":1801,"transactions":9,"vwap":1897},"2025-08-11",38.21,38.29,38.19,38.195,-0.041,{"date":1900,"open":1901,"high":1902,"low":1901,"close":1903,"change":1904,"percent_change":1640,"volume":823,"transactions":9,"vwap":1903},"2025-08-08",38.17,38.274,38.236,0.153,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":418,"volume":1455,"transactions":9,"vwap":1910},"2025-08-07",38.029999,38.09,38.0099983,38.083,0.011,{"date":1913,"open":1914,"high":1851,"low":1914,"close":1915,"change":1916,"percent_change":685,"volume":1917,"transactions":9,"vwap":1915},"2025-08-06",38.049999,38.071999,0.081,8300,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":257,"percent_change":282,"volume":1924,"transactions":9,"vwap":1923},"2025-08-05",38.040001,38.060001,37.95,37.991,37000,{"date":1926,"open":1927,"high":1928,"low":1927,"close":1929,"change":1930,"percent_change":1846,"volume":731,"transactions":9,"vwap":1929},"2025-08-04",37.98,38.099998,38.056,0.247,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":1937,"percent_change":1126,"volume":1938,"transactions":9,"vwap":1936},"2025-08-01",37.74,37.82,37.72,37.809,-0.247,9000,{"date":1940,"open":1941,"high":1941,"low":1920,"close":1929,"change":1942,"percent_change":1646,"volume":731,"transactions":9,"vwap":1929},"2025-07-31",38.228,-0.048,{"date":1944,"open":1945,"high":1887,"low":1946,"close":1947,"change":1948,"percent_change":411,"volume":1949,"transactions":9,"vwap":1947},"2025-07-30",38.101,38.021,38.104,-0.037,4200,{"date":1951,"open":1952,"high":1849,"low":1928,"close":1953,"change":1954,"percent_change":62,"volume":1001,"transactions":9,"vwap":1953},"2025-07-29",38.11,38.141,-0.019,{"date":1956,"open":1957,"high":1958,"low":1952,"close":1958,"change":1959,"percent_change":237,"volume":1247,"transactions":9,"vwap":1958},"2025-07-28",38.155,38.16,-0.005,{"date":1961,"open":1962,"high":1896,"low":1962,"close":1963,"change":787,"percent_change":68,"volume":1790,"transactions":9,"vwap":1963},"2025-07-25",38.07,38.165,{"date":1965,"open":1962,"high":1966,"low":1920,"close":1920,"change":1967,"percent_change":381,"volume":1296,"transactions":9,"vwap":1920},"2025-07-24",38.153,-0.022,{"date":1969,"open":1970,"high":1971,"low":1970,"close":1972,"change":1973,"percent_change":299,"volume":1974,"transactions":9,"vwap":1972},"2025-07-23",37.92,38.080002,38.062,0.122,10300,{"date":1976,"open":1977,"high":1927,"low":1977,"close":1978,"change":1979,"percent_change":507,"volume":1279,"transactions":9,"vwap":1978},"2025-07-22",37.84,37.94,0.014,{"date":1981,"open":1982,"high":1983,"low":1982,"close":1984,"change":507,"percent_change":207,"volume":1985,"transactions":9,"vwap":1984},"2025-07-21",37.91,38.02,37.926,5900,{"date":1987,"open":1927,"high":1927,"low":1988,"close":1989,"change":1990,"percent_change":238,"volume":1325,"transactions":9,"vwap":1989},"2025-07-18",37.83,37.886,-0.007,{"date":1992,"open":1993,"high":1970,"low":1993,"close":1994,"change":1547,"percent_change":395,"volume":1995,"transactions":9,"vwap":1994},"2025-07-17",37.832,37.893,39300,{"date":1997,"open":1998,"high":1988,"low":1999,"close":1988,"change":827,"percent_change":198,"volume":795,"transactions":9,"vwap":1988},"2025-07-16",37.695,37.64,{"date":2001,"open":2002,"high":1988,"low":2003,"close":2004,"change":2005,"percent_change":1234,"volume":2006,"transactions":9,"vwap":2004},"2025-07-15",37.799,37.73,37.756,-0.042,2600,{"date":2008,"open":2009,"high":1977,"low":2009,"close":2010,"change":2011,"percent_change":471,"volume":2012,"transactions":9,"vwap":2010},"2025-07-14",37.71,37.798,0.023,10900,{"date":2014,"open":2015,"high":1934,"low":2009,"close":2016,"change":910,"percent_change":704,"volume":1296,"transactions":9,"vwap":2016},"2025-07-11",37.78,37.775,{"date":2018,"open":2019,"high":2020,"low":2021,"close":1936,"change":1547,"percent_change":395,"volume":2022,"transactions":9,"vwap":1936},"2025-07-10",37.815,37.88,37.741,9200,{"date":2024,"open":2025,"high":2025,"low":2026,"close":2027,"change":1916,"percent_change":917,"volume":935,"transactions":9,"vwap":2027},"2025-07-09",37.789,37.67,37.746,{"date":2029,"open":1999,"high":2009,"low":2030,"close":2031,"change":197,"percent_change":1405,"volume":1437,"transactions":9,"vwap":2031},"2025-07-08",37.62,37.665,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2037},"2025-07-07",37.69,37.76,37.57,37.58,-0.203,-0.54,12600,{"date":2042,"open":2043,"high":1977,"low":2044,"close":2045,"change":2046,"percent_change":1612,"volume":1247,"transactions":9,"vwap":2045},"2025-07-03",37.785,37.75,37.783,0.138,{"date":2048,"open":2036,"high":2049,"low":2036,"close":2050,"change":1319,"percent_change":163,"volume":1666,"transactions":9,"vwap":2050},"2025-07-02",37.68,37.645,{"date":2052,"open":2053,"high":2026,"low":2054,"close":2055,"change":237,"percent_change":168,"volume":1790,"transactions":9,"vwap":2055},"2025-07-01",37.55,37.51,37.6,{"date":2057,"open":2058,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2060},"2025-06-30",37.63,37.501,37.61,0.126,0.34,43100,{"date":2065,"open":2066,"high":2053,"low":2067,"close":2068,"change":2069,"percent_change":238,"volume":2070,"transactions":9,"vwap":2068},"2025-06-27",37.517,37.43,37.484,-0.006,12500,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2074,"change":2076,"percent_change":1332,"volume":2077,"transactions":9,"vwap":2074},"2025-06-26",37.439,37.49,37.39,0.208,16200,{"date":2079,"open":2080,"high":2081,"low":2080,"close":2082,"change":2083,"percent_change":237,"volume":1430,"transactions":9,"vwap":2082},"2025-06-25",37.251,37.33,37.282,-0.004,{"date":2085,"open":2086,"high":2087,"low":2080,"close":2088,"change":2089,"percent_change":131,"volume":2090,"transactions":9,"vwap":2088},"2025-06-24",37.27,37.32,37.286,0.219,7900,{"date":2092,"open":2093,"high":2094,"low":2093,"close":2095,"change":2096,"percent_change":1094,"volume":862,"transactions":9,"vwap":2095},"2025-06-23",36.99,37.099998,37.067001,0.201,{"date":2098,"open":2093,"high":2093,"low":2099,"close":2100,"change":2101,"percent_change":323,"volume":1309,"transactions":9,"vwap":2100},"2025-06-20",36.8,36.866,-0.044,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":1880,"percent_change":227,"volume":858,"transactions":9,"vwap":2107},"2025-06-18",36.94,37.037998,36.884,36.91,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":2114,"percent_change":1520,"volume":1949,"transactions":9,"vwap":2113},"2025-06-17",36.98,37.040001,36.86,36.903,-0.126,{"date":2116,"open":2111,"high":2117,"low":2118,"close":2119,"change":2120,"percent_change":2121,"volume":1395,"transactions":9,"vwap":2119},"2025-06-16",37.13,37.025002,37.028999,0.249,0.68,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2126,"change":2127,"percent_change":2128,"volume":1455,"transactions":9,"vwap":2126},"2025-06-13",36.85,36.955,36.78,-0.277,-0.75,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":2135,"percent_change":2136,"volume":1342,"transactions":9,"vwap":2134},"2025-06-12",37.044998,37.12,36.981,37.056999,0.072,0.19,{"date":2138,"open":2139,"high":2139,"low":2140,"close":2141,"change":1233,"percent_change":323,"volume":922,"transactions":9,"vwap":2141},"2025-06-11",37.084999,36.9,36.985,{"date":2143,"open":2111,"high":2094,"low":2104,"close":2144,"change":207,"percent_change":788,"volume":1219,"transactions":9,"vwap":2144},"2025-06-10",37.029999,{"date":2146,"open":2140,"high":2144,"low":2140,"close":2147,"change":238,"percent_change":62,"volume":1790,"transactions":9,"vwap":2147},"2025-06-09",36.92,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2104,"change":2153,"percent_change":636,"volume":2154,"transactions":9,"vwap":2104},"2025-06-06",36.93,37.0099983,36.89,0.101,7000,{"date":2156,"open":2140,"high":2107,"low":2157,"close":2158,"change":237,"percent_change":168,"volume":1770,"transactions":9,"vwap":2158},"2025-06-05",36.75,36.839,{"date":2160,"open":2161,"high":2147,"low":2099,"close":2162,"change":2083,"percent_change":237,"volume":2163,"transactions":9,"vwap":2162},"2025-06-04",36.82,36.849,11100,{"date":2165,"open":2166,"high":2167,"low":2166,"close":2168,"change":1800,"percent_change":1612,"volume":705,"transactions":9,"vwap":2168},"2025-06-03",36.67,36.88,36.853,{"date":2170,"open":2171,"high":2172,"low":2171,"close":2173,"change":1706,"percent_change":163,"volume":2174,"transactions":9,"vwap":2173},"2025-06-02",36.61,36.73,36.718,5700,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":418,"percent_change":264,"volume":814,"transactions":9,"vwap":2180},"2025-05-30",36.64,36.7,36.525,36.675,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":508,"percent_change":208,"volume":803,"transactions":9,"vwap":2186},"2025-05-29",36.65,36.69,36.54,36.645,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2191,"change":2192,"percent_change":772,"volume":862,"transactions":9,"vwap":2191},"2025-05-28",36.625,36.68,36.555,-0.114,{"date":2194,"open":2195,"high":2184,"low":2196,"close":2197,"change":2198,"percent_change":2199,"volume":1349,"transactions":9,"vwap":2197},"2025-05-27",36.591,36.585,36.669,0.319,0.88,{"date":2201,"open":2202,"high":2203,"low":2202,"close":2204,"change":2205,"percent_change":282,"volume":1001,"transactions":9,"vwap":2204},"2025-05-23",36.215,36.42,36.35,-0.063,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":1750,"percent_change":62,"volume":2212,"transactions":9,"vwap":2211},"2025-05-22",36.45,36.58,36.405,36.413,11200,{"date":2214,"open":2166,"high":2166,"low":2215,"close":2216,"change":2217,"percent_change":2218,"volume":795,"transactions":9,"vwap":2216},"2025-05-21",36.41,36.43,-0.262,-0.71,{"date":2220,"open":2183,"high":2221,"low":2222,"close":2223,"change":2224,"percent_change":464,"volume":1223,"transactions":9,"vwap":2223},"2025-05-20",36.76,36.59,36.692,-0.066,{"date":2226,"open":2209,"high":2099,"low":2209,"close":2227,"change":2228,"percent_change":602,"volume":2229,"transactions":9,"vwap":2227},"2025-05-19",36.758,0.024,13000,{"date":2231,"open":2184,"high":2232,"low":2233,"close":2234,"change":856,"percent_change":395,"volume":2235,"transactions":9,"vwap":2234},"2025-05-16",36.77,36.6,36.734,1517800,{"date":2237,"open":2208,"high":2238,"low":2203,"close":2166,"change":2239,"percent_change":724,"volume":2240,"transactions":9,"vwap":2166},"2025-05-15",36.74,0.161,19300,{"date":2242,"open":2243,"high":2243,"low":2208,"close":2244,"change":2245,"percent_change":228,"volume":731,"transactions":9,"vwap":2244},"2025-05-14",36.57,36.509,0.019,{"date":2247,"open":2248,"high":2209,"low":2208,"close":2248,"change":2249,"percent_change":560,"volume":745,"transactions":9,"vwap":2248},"2025-05-13",36.49,0.168,{"date":2251,"open":2252,"high":2204,"low":2253,"close":2254,"change":2255,"percent_change":2256,"volume":1378,"transactions":9,"vwap":2254},"2025-05-12",36.26,36.19,36.322,0.494,1.38,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":2263,"percent_change":403,"volume":1127,"transactions":9,"vwap":2262},"2025-05-09",35.93,35.94,35.75,35.828,-0.052,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":197,"percent_change":1284,"volume":795,"transactions":9,"vwap":2269},"2025-05-08",35.79,36.0089989,35.78,35.88,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2273,"change":197,"percent_change":1284,"volume":1302,"transactions":9,"vwap":2273},"2025-05-07",35.72,35.795,35.61,{"date":2276,"open":2277,"high":2266,"low":2278,"close":2279,"change":2280,"percent_change":818,"volume":1538,"transactions":9,"vwap":2279},"2025-05-06",35.673,35.65,35.71,-0.125,{"date":2282,"open":2283,"high":2259,"low":2284,"close":2285,"change":1278,"percent_change":2286,"volume":731,"transactions":9,"vwap":2285},"2025-05-05",35.81,35.792,35.835,-0.24,{"date":2288,"open":2269,"high":2289,"low":2269,"close":2290,"change":2291,"percent_change":994,"volume":2292,"transactions":9,"vwap":2290},"2025-05-02",35.97,35.92,0.225,10100,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":197,"percent_change":1284,"volume":1801,"transactions":9,"vwap":2298},"2025-05-01",35.68,35.85,35.63,35.695,{"date":2300,"open":2301,"high":2297,"low":174,"close":2274,"change":228,"percent_change":298,"volume":789,"transactions":9,"vwap":2274},"2025-04-30",35.36,{"date":2303,"open":2304,"high":2305,"low":2304,"close":2306,"change":207,"percent_change":112,"volume":1538,"transactions":9,"vwap":2306},"2025-04-29",35.405,35.58,35.56,{"date":178,"open":2308,"high":2309,"low":2310,"close":2311,"change":471,"percent_change":395,"volume":2312,"transactions":9,"vwap":2311},35.39,35.495,35.329,35.45,2300]