[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-UMAY":3,"homepage-market-summary":26,"stock-historical-UMAY":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"UMAY","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 - May","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},39.089,39.07,39.13,39.03,39.1339,-0.0449,-0.11,5274.802,39.19,35.165,18255.796070801585,97.5,1546,{"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},32.66,15235,5560660.609842,17.76,"2025-04-28",[181,184,193,201,210,220,231,241,250,260,269,276,285,294,304,313,322,333,343,353,364,374,383,392,400,407,417,425,434,442,451,459,467,475,482,491,498,506,511,517,521,528,536,544,550,556,563,572,582,591,600,610,617,626,634,640,648,657,666,675,683,691,699,708,717,723,731,738,744,750,757,765,771,780,786,793,802,807,814,820,826,833,838,846,854,862,867,872,877,882,889,892,897,901,906,909,914,919,926,931,937,943,947,950,954,958,962,966,972,979,985,991,997,1002,1008,1015,1019,1025,1031,1034,1040,1043,1048,1052,1056,1060,1064,1068,1075,1080,1085,1092,1098,1105,1111,1118,1125,1132,1137,1143,1151,1157,1163,1168,1173,1178,1184,1190,1193,1200,1208,1214,1217,1222,1226,1230,1237,1243,1249,1254,1258,1262,1265,1269,1274,1276,1278,1282,1287,1291,1297,1301,1305,1309,1315,1318,1321,1325,1330,1333,1336,1339,1345,1349,1353,1357,1360,1364,1366,1371,1375,1380,1384,1389,1395,1400,1402,1406,1410,1413,1419,1423,1428,1434,1440,1444,1448,1451,1455,1459,1463,1468,1473,1477,1481,1487,1492,1496,1503,1510,1517,1522,1527,1534,1542,1546,1551,1556,1561,1566,1573,1580,1586,1591,1596,1602,1608,1613,1618,1621,1623,1628,1634,1638,1641,1648,1654,1657,1663,1666,1670,1673,1679,1683,1686,1691,1693,1696,1699,1702,1706,1709,1713,1716,1720,1725,1729,1732,1735,1738,1741,1745,1749,1754,1759,1764,1769,1774,1780,1785,1790,1796,1799,1803,1808,1814,1819,1826,1831,1834,1837,1842,1845,1849,1854,1860,1864,1868,1871,1879,1884,1890,1894,1897,1899,1904,1909,1912,1917,1922,1927,1933,1938,1944,1947,1950,1955,1959,1965,1970,1974,1980,1986,1993,1999,2003,2008,2014,2020,2025,2029,2036,2041,2046,2051,2054,2057,2061,2067,2072,2075,2079,2084,2090,2093,2100,2106,2113,2119,2125,2131,2136,2139,2145,2153,2161,2167,2173,2179,2184,2190,2197,2202,2207,2213],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":182,"vwap":183},47,39.0725,{"date":185,"open":186,"high":187,"low":186,"close":17,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-07",39.065,39.159,-0.0261,-0.07,4551.8454,50,39.1226,{"date":194,"open":195,"high":21,"low":195,"close":196,"change":197,"percent_change":69,"volume":198,"transactions":199,"vwap":200},"2026-10-06",39.12,39.16,0.13,4238.7664,60,39.1659,{"date":202,"open":203,"high":204,"low":203,"close":16,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-05",39.0266,39.09,0.1148,0.3,1630.3959,42,39.0607,{"date":211,"open":212,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-02",38.98,38.89,38.9152,0.1091,0.28,8188.7009,147,38.911,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-10-01",38.662,38.82,38.62,38.8061,0.0359,0.09,53846.772,131,38.6736,{"date":232,"open":233,"high":234,"low":235,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-30",38.86,38.9,38.7702,0.0102,0.03,8442.23645,123,38.8578,{"date":242,"open":223,"high":243,"low":244,"close":245,"change":246,"percent_change":237,"volume":247,"transactions":248,"vwap":249},"2026-09-29",38.85,38.69,38.76,0.01,47578.7009,161,38.7677,{"date":251,"open":252,"high":253,"low":254,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-28",38.84,38.849,38.75,-0.1577,-0.41,15946.7009,85,38.8019,{"date":261,"open":252,"high":262,"low":252,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-25",38.92,38.9077,0.0935,0.24,5133.7009,56,38.8812,{"date":270,"open":245,"high":252,"low":245,"close":271,"change":272,"percent_change":-6,"volume":273,"transactions":274,"vwap":275},"2026-09-24",38.8142,-0.0001,5704.7009,106,38.7853,{"date":277,"open":278,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":267,"vwap":284},"2026-09-23",38.8629,38.78,38.8143,-0.1407,-0.36,10534.7009,38.8291,{"date":286,"open":287,"high":288,"low":213,"close":289,"change":290,"percent_change":164,"volume":291,"transactions":292,"vwap":293},"2026-09-22",38.91,38.96,38.955,0.046,5434.7009,69,38.9114,{"date":295,"open":223,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-21",38.925,38.81,38.909,0.2365,0.61,19726.3171,86,38.8792,{"date":305,"open":306,"high":244,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":48,"vwap":312},"2026-09-18",38.63,38.5975,38.6725,-0.0041,-0.01,4999.7009,38.6528,{"date":314,"open":306,"high":315,"low":306,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-17",38.7,38.6766,0.2466,0.64,6584.8109,48,38.6745,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-16",38.59,38.595,38.33,38.43,-0.0762,-0.2,6315.7009,73,38.5043,{"date":334,"open":335,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-15",38.57,38.48,38.5062,-0.0939,-0.24,3813.8109,51,38.5278,{"date":344,"open":345,"high":346,"low":345,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-14",38.52,38.67,38.6001,-0.065,-0.17,12277.5649,80,38.6425,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-11",38.715,38.72,38.66,38.6651,0.1671,0.43,4466.675044,45,38.6898,{"date":365,"open":336,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-10",38.55,38.4713,38.498,-0.1067,-0.28,8643.4846,57,38.5026,{"date":375,"open":376,"high":377,"low":378,"close":378,"change":379,"percent_change":142,"volume":380,"transactions":381,"vwap":382},"2026-09-09",38.64,38.6715,38.6047,-0.0728,6111.2426,55,38.6199,{"date":384,"open":244,"high":385,"low":346,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-08",38.73,38.6775,-0.1225,-0.32,6902.2426,49,38.6978,{"date":393,"open":243,"high":243,"low":254,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-04",38.8,-0.0307,-0.08,12245.2426,66,38.805,{"date":401,"open":254,"high":243,"low":254,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":320,"vwap":406},"2026-09-03",38.8307,0.1709,0.44,3629.6216,38.8189,{"date":408,"open":409,"high":315,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-02",38.605,38.5901,38.6598,0.1018,0.26,23111.2426,158,38.648,{"date":418,"open":419,"high":357,"low":366,"close":420,"change":421,"percent_change":339,"volume":422,"transactions":423,"vwap":424},"2026-09-01",38.6,38.558,-0.092,13187.2426,63,38.5837,{"date":426,"open":427,"high":346,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-31",38.5801,38.65,-0.0377,-0.1,4652.146134,62,38.6387,{"date":435,"open":385,"high":385,"low":436,"close":437,"change":438,"percent_change":396,"volume":439,"transactions":440,"vwap":441},"2026-08-28",38.6501,38.6877,-0.0297,4329.2426,38,38.6878,{"date":443,"open":444,"high":445,"low":444,"close":446,"change":447,"percent_change":69,"volume":448,"transactions":449,"vwap":450},"2026-08-27",38.6862,38.7615,38.7174,0.1274,4282.2426,54,38.7056,{"date":452,"open":453,"high":306,"low":454,"close":324,"change":455,"percent_change":63,"volume":456,"transactions":457,"vwap":458},"2026-08-26",38.6084,38.56,-0.0197,8656.4102,153,38.5965,{"date":460,"open":461,"high":224,"low":454,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":182,"vwap":466},"2026-08-25",38.6128,38.6097,0.0547,0.14,2804.32036,38.6038,{"date":468,"open":469,"high":470,"low":345,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":267,"vwap":474},"2026-08-24",38.53,38.555,-0.0471,-0.12,2262.32036,38.5362,{"date":476,"open":366,"high":224,"low":366,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":48,"vwap":481},"2026-08-21",38.6021,0.0791,0.21,6546.2426,38.593,{"date":483,"open":484,"high":306,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-20",38.51,38.523,-0.1131,-0.29,5423.268482,40,38.5466,{"date":492,"open":493,"high":244,"low":494,"close":494,"change":495,"percent_change":227,"volume":496,"transactions":182,"vwap":497},"2026-08-19",38.655,38.6361,0.035,2835.46073,38.6678,{"date":499,"open":500,"high":376,"low":324,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":48,"vwap":505},"2026-08-18",38.61,38.6011,-0.0889,-0.23,6202.7365,38.6209,{"date":507,"open":245,"high":245,"low":508,"close":244,"change":169,"percent_change":396,"volume":509,"transactions":48,"vwap":510},"2026-08-17",38.6762,1831.5506,38.7239,{"date":512,"open":513,"high":513,"low":514,"close":356,"change":310,"percent_change":169,"volume":515,"transactions":362,"vwap":516},"2026-08-14",38.771,38.71,3047.2426,38.7432,{"date":518,"open":385,"high":279,"low":385,"close":385,"change":49,"percent_change":413,"volume":519,"transactions":398,"vwap":520},"2026-08-13",7395.2426,38.752,{"date":522,"open":523,"high":524,"low":306,"close":306,"change":237,"percent_change":525,"volume":526,"transactions":449,"vwap":527},"2026-08-12",38.6826,38.7099,0.08,4520.268061,38.6738,{"date":529,"open":530,"high":531,"low":530,"close":419,"change":532,"percent_change":19,"volume":533,"transactions":534,"vwap":535},"2026-08-11",38.54,38.6325,-0.0407,2930.268547,44,38.6248,{"date":537,"open":538,"high":538,"low":306,"close":539,"change":540,"percent_change":63,"volume":541,"transactions":542,"vwap":543},"2026-08-10",38.68,38.6407,-0.0204,6141.28915,46,38.6526,{"date":545,"open":500,"high":346,"low":500,"close":546,"change":547,"percent_change":413,"volume":548,"transactions":534,"vwap":549},"2026-08-07",38.6611,0.1011,4089.7086,38.6365,{"date":551,"open":224,"high":428,"low":469,"close":454,"change":552,"percent_change":19,"volume":553,"transactions":554,"vwap":555},"2026-08-06",-0.0434,6782.2426,58,38.5935,{"date":557,"open":306,"high":306,"low":419,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":208,"vwap":562},"2026-08-05",38.6034,0.0204,0.05,3939.2426,38.609,{"date":564,"open":565,"high":566,"low":336,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":449,"vwap":571},"2026-08-04",38.49,38.6399,38.583,0.2377,0.62,6668.2426,38.5782,{"date":573,"open":574,"high":575,"low":574,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-03",38.22,38.38,38.3453,0.3253,0.86,7475.229782,79,38.3175,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":63,"percent_change":588,"volume":589,"transactions":267,"vwap":590},"2026-07-31",38.05,38.18,37.99,38.02,-0.13,16547.2426,38.1231,{"date":592,"open":593,"high":594,"low":595,"close":594,"change":596,"percent_change":597,"volume":598,"transactions":351,"vwap":599},"2026-07-30",37.91,38.07,37.84,0.3544,0.94,5603.3126,37.9655,{"date":601,"open":602,"high":603,"low":604,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-29",37.79,37.97,37.7156,-0.2633,-0.69,6050.2426,59,37.866,{"date":611,"open":612,"high":587,"low":612,"close":613,"change":614,"percent_change":164,"volume":615,"transactions":542,"vwap":616},"2026-07-28",37.88,37.9789,0.0459,4218.0406,37.984,{"date":618,"open":619,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":208,"vwap":625},"2026-07-27",38.0399,37.86,37.933,0.0215,0.06,4482.2426,37.9194,{"date":627,"open":628,"high":628,"low":612,"close":629,"change":630,"percent_change":464,"volume":631,"transactions":632,"vwap":633},"2026-07-24",37.93,37.9115,0.0515,5178.2956,34,37.8975,{"date":635,"open":593,"high":593,"low":636,"close":620,"change":503,"percent_change":637,"volume":638,"transactions":267,"vwap":639},"2026-07-23",37.82,-0.6,5014.2426,37.8582,{"date":641,"open":587,"high":642,"low":587,"close":643,"change":644,"percent_change":310,"volume":645,"transactions":646,"vwap":647},"2026-07-22",38.15,38.09,-0.005,28801.2426,194,38.0849,{"date":649,"open":650,"high":651,"low":650,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":372,"vwap":656},"2026-07-21",38.01,38.12,38.095,0.1328,0.35,5352.3696,38.0989,{"date":658,"open":587,"high":659,"low":660,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-20",38.04,37.9622,-0.0346,-0.09,7582.2426,72,38.0091,{"date":667,"open":668,"high":659,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":390,"vwap":674},"2026-07-17",37.96,37.9301,37.9968,-0.1432,-0.38,7035.2426,37.9724,{"date":676,"open":677,"high":678,"low":594,"close":679,"change":680,"percent_change":349,"volume":681,"transactions":258,"vwap":682},"2026-07-16",38.155,38.23,38.14,-0.0652,34575.2427,38.1772,{"date":684,"open":685,"high":574,"low":686,"close":687,"change":688,"percent_change":197,"volume":689,"transactions":608,"vwap":690},"2026-07-15",38.2,38.185,38.2052,0.0509,5803.2426,38.1958,{"date":692,"open":693,"high":585,"low":694,"close":695,"change":696,"percent_change":413,"volume":697,"transactions":267,"vwap":698},"2026-07-14",38.1485,38.11,38.1543,0.0995,133066.2426,38.1546,{"date":700,"open":701,"high":702,"low":587,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":664,"vwap":707},"2026-07-13",38.06,38.1,38.0548,-0.1242,-0.33,2214.622742,38.057,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-07-10",38.13,38.201,38.084999,38.179,0.072,0.19,10500,{"date":718,"open":719,"high":679,"low":719,"close":720,"change":721,"percent_change":113,"volume":722,"transactions":9,"vwap":720},"2026-07-09",38.040001,38.107,0.116,5300,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":19,"volume":730,"transactions":9,"vwap":728},"2026-07-08",37.87,38.0099983,37.85,37.991,-0.043,10800,{"date":732,"open":733,"high":734,"low":586,"close":735,"change":736,"percent_change":142,"volume":737,"transactions":9,"vwap":735},"2026-07-07",38.049999,38.060001,38.034,-0.073,4900,{"date":739,"open":694,"high":740,"low":734,"close":720,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":720},"2026-07-06",38.17,0.102,0.27,26100,{"date":745,"open":746,"high":746,"low":727,"close":747,"change":748,"percent_change":49,"volume":749,"transactions":9,"vwap":747},"2026-07-02",38.099998,38.0050011,0.037,32200,{"date":751,"open":587,"high":752,"low":753,"close":754,"change":755,"percent_change":662,"volume":756,"transactions":9,"vwap":754},"2026-07-01",38.035,37.961,37.968,-0.034,13200,{"date":758,"open":759,"high":760,"low":612,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-06-30",37.92,38.029999,38.0019989,0.152,0.4,6500,{"date":766,"open":595,"high":727,"low":767,"close":727,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":727},"2026-06-29",37.711,0.169,0.45,5200,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-06-26",37.67,37.717,37.66,37.681,0.061,0.16,4000,{"date":781,"open":775,"high":782,"low":783,"close":784,"change":246,"percent_change":237,"volume":785,"transactions":9,"vwap":784},"2026-06-25",37.71,37.61,37.62,6200,{"date":787,"open":788,"high":789,"low":790,"close":783,"change":791,"percent_change":339,"volume":792,"transactions":9,"vwap":783},"2026-06-24",37.725,37.76,37.57,-0.089,9900,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-23",37.7,37.784,37.65,37.699,-0.191,-0.5,12600,{"date":803,"open":726,"high":726,"low":636,"close":804,"change":189,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-06-22",37.89,-0.18,12300,{"date":808,"open":809,"high":810,"low":809,"close":668,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":668},"2026-06-18",37.83,37.98,0.195,0.52,3800,{"date":815,"open":804,"high":726,"low":816,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-17",37.765,-0.205,-0.54,4500,{"date":821,"open":822,"high":822,"low":804,"close":603,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":603},"2026-06-16",38.102,-0.082,-0.22,7400,{"date":827,"open":828,"high":694,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-15",37.94,38.051998,0.292,0.77,8900,{"date":834,"open":773,"high":595,"low":773,"close":789,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":789},"2026-06-12",0.042,0.11,19200,{"date":839,"open":840,"high":841,"low":840,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-11",37.4,37.73,37.718,0.25,0.67,16400,{"date":847,"open":848,"high":782,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-10",37.685,37.41,37.468,-0.223,-0.59,11700,{"date":855,"open":856,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-09",37.81,37.43,37.691,-0.009,-0.02,4400,{"date":863,"open":856,"high":864,"low":795,"close":795,"change":865,"percent_change":836,"volume":866,"transactions":9,"vwap":795},"2026-06-08",37.9,0.04,7600,{"date":868,"open":668,"high":668,"low":797,"close":775,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":775},"2026-06-05",-0.412,-1.08,13500,{"date":873,"open":440,"high":651,"low":440,"close":874,"change":875,"percent_change":778,"volume":876,"transactions":9,"vwap":874},"2026-06-04",38.071999,0.062,5900,{"date":878,"open":586,"high":746,"low":586,"close":726,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":726},"2026-06-03",-0.102,-0.27,40000,{"date":883,"open":679,"high":884,"low":885,"close":886,"change":887,"percent_change":237,"volume":888,"transactions":9,"vwap":886},"2026-06-02",38.16,38.080002,38.112,0.012,9500,{"date":890,"open":628,"high":884,"low":628,"close":746,"change":644,"percent_change":310,"volume":891,"transactions":9,"vwap":746},"2026-06-01",18300,{"date":893,"open":828,"high":694,"low":828,"close":894,"change":895,"percent_change":843,"volume":896,"transactions":9,"vwap":894},"2026-05-29",38.105,0.095,17000,{"date":898,"open":810,"high":719,"low":628,"close":726,"change":899,"percent_change":900,"volume":756,"transactions":9,"vwap":726},"2026-05-28",0.07,0.18,{"date":902,"open":903,"high":586,"low":628,"close":828,"change":904,"percent_change":19,"volume":905,"transactions":9,"vwap":828},"2026-05-27",37.95,-0.04,291700,{"date":907,"open":440,"high":440,"low":828,"close":810,"change":525,"percent_change":479,"volume":908,"transactions":9,"vwap":810},"2026-05-26",36900,{"date":910,"open":911,"high":911,"low":912,"close":864,"change":895,"percent_change":843,"volume":913,"transactions":9,"vwap":864},"2026-05-22",37.919,37.855,109800,{"date":915,"open":789,"high":620,"low":916,"close":917,"change":865,"percent_change":836,"volume":918,"transactions":9,"vwap":917},"2026-05-21",37.695,37.805,21600,{"date":920,"open":782,"high":921,"low":922,"close":816,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":816},"2026-05-20",37.8,37.68,0.215,0.57,32900,{"date":927,"open":928,"high":922,"low":928,"close":928,"change":929,"percent_change":705,"volume":930,"transactions":9,"vwap":928},"2026-05-19",37.55,-0.124,21300,{"date":932,"open":916,"high":841,"low":933,"close":934,"change":935,"percent_change":472,"volume":936,"transactions":9,"vwap":934},"2026-05-18",37.63,37.674,-0.046,1695800,{"date":938,"open":782,"high":789,"low":922,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-05-15",37.72,-0.15,-0.4,15700,{"date":944,"open":856,"high":725,"low":856,"close":725,"change":945,"percent_change":216,"volume":946,"transactions":9,"vwap":725},"2026-05-14",0.105,11200,{"date":948,"open":773,"high":921,"low":775,"close":816,"change":895,"percent_change":843,"volume":949,"transactions":9,"vwap":816},"2026-05-13",56300,{"date":951,"open":952,"high":773,"low":928,"close":773,"change":169,"percent_change":396,"volume":953,"transactions":9,"vwap":773},"2026-05-12",37.635,40100,{"date":955,"open":956,"high":789,"low":773,"close":795,"change":246,"percent_change":237,"volume":957,"transactions":9,"vwap":795},"2026-05-11",37.69,38900,{"date":959,"open":795,"high":782,"low":960,"close":956,"change":525,"percent_change":479,"volume":961,"transactions":9,"vwap":956},"2026-05-08",37.64,19000,{"date":963,"open":956,"high":956,"low":964,"close":783,"change":904,"percent_change":19,"volume":965,"transactions":9,"vwap":783},"2026-05-07",37.49,30900,{"date":967,"open":968,"high":797,"low":969,"close":797,"change":479,"percent_change":970,"volume":971,"transactions":9,"vwap":797},"2026-05-06",37.56,37.515,0.56,46600,{"date":973,"open":974,"high":975,"low":974,"close":976,"change":977,"percent_change":69,"volume":978,"transactions":9,"vwap":976},"2026-05-05",37.36,37.47,37.44,0.125,99600,{"date":980,"open":981,"high":849,"low":982,"close":983,"change":348,"percent_change":349,"volume":984,"transactions":9,"vwap":983},"2026-05-04",37.38,37.225,37.315,76000,{"date":986,"open":987,"high":988,"low":989,"close":981,"change":865,"percent_change":836,"volume":990,"transactions":9,"vwap":981},"2026-05-01",37.45,37.5,37.37,251900,{"date":992,"open":993,"high":981,"low":994,"close":995,"change":860,"percent_change":63,"volume":996,"transactions":9,"vwap":995},"2026-04-30",37.35,37.27,37.34,95500,{"date":998,"open":981,"high":981,"low":999,"close":974,"change":1000,"percent_change":865,"volume":1001,"transactions":9,"vwap":974},"2026-04-29",37.325,0.015,40900,{"date":1003,"open":1004,"high":1004,"low":983,"close":1005,"change":1006,"percent_change":899,"volume":1007,"transactions":9,"vwap":1005},"2026-04-28",37.39,37.345,0.025,30400,{"date":1009,"open":1010,"high":974,"low":1011,"close":1012,"change":1013,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-04-27",37.31,37.28,37.32,0,13600,{"date":1016,"open":1010,"high":993,"low":1017,"close":1012,"change":1018,"percent_change":560,"volume":173,"transactions":9,"vwap":1012},"2026-04-24",37.29,0.02,{"date":1020,"open":1021,"high":1021,"low":1022,"close":1021,"change":1023,"percent_change":310,"volume":1024,"transactions":9,"vwap":1021},"2026-04-23",37.3,37.26,-0.004,1700,{"date":1026,"open":993,"high":993,"low":1027,"close":1028,"change":1029,"percent_change":865,"volume":1030,"transactions":9,"vwap":1028},"2026-04-22",37.251,37.304,0.014,1500,{"date":1032,"open":995,"high":995,"low":1022,"close":1017,"change":1023,"percent_change":310,"volume":1033,"transactions":9,"vwap":1017},"2026-04-21",5000,{"date":1035,"open":1036,"high":1012,"low":1036,"close":1037,"change":1038,"percent_change":246,"volume":1039,"transactions":9,"vwap":1037},"2026-04-20",37.25,37.294,0.004,2200,{"date":1041,"open":1021,"high":995,"low":1017,"close":1017,"change":1006,"percent_change":899,"volume":1042,"transactions":9,"vwap":1017},"2026-04-17",2800,{"date":1044,"open":1045,"high":1011,"low":1045,"close":1046,"change":1013,"percent_change":1013,"volume":1047,"transactions":9,"vwap":1046},"2026-04-16",37.16,37.265,700,{"date":1049,"open":1011,"high":1011,"low":1050,"close":1046,"change":1018,"percent_change":560,"volume":1051,"transactions":9,"vwap":1046},"2026-04-15",37.24,2600,{"date":1053,"open":1054,"high":1021,"low":1054,"close":1055,"change":1000,"percent_change":865,"volume":801,"transactions":9,"vwap":1055},"2026-04-14",37.23,37.245,{"date":1057,"open":1058,"high":1054,"low":1058,"close":1054,"change":1018,"percent_change":560,"volume":1059,"transactions":9,"vwap":1054},"2026-04-13",37.21,500,{"date":1061,"open":1062,"high":1022,"low":1045,"close":1058,"change":495,"percent_change":227,"volume":1063,"transactions":9,"vwap":1058},"2026-04-10",37.17,3700,{"date":1065,"open":1066,"high":1066,"low":1066,"close":1066,"change":237,"percent_change":525,"volume":1067,"transactions":9,"vwap":1066},"2026-04-09",37.175,200,{"date":1069,"open":1070,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1051,"transactions":9,"vwap":1072},"2026-04-08",37.22,37.084999,37.145,0.183,0.5,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1078,"change":755,"percent_change":662,"volume":1024,"transactions":9,"vwap":1078},"2026-04-07",36.93,36.962,36.91,{"date":1081,"open":1082,"high":1083,"low":1082,"close":1083,"change":1084,"percent_change":715,"volume":1030,"transactions":9,"vwap":1083},"2026-04-06",36.995,36.996,0.071,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":525,"volume":1047,"transactions":9,"vwap":1090},"2026-04-02",36.86,36.94,36.841,36.925,0.028,{"date":1093,"open":1079,"high":1094,"low":1095,"close":1095,"change":525,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-04-01",36.98,36.897,0.22,4800,{"date":1099,"open":1100,"high":1101,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-03-31",36.73,36.817,0.378,1.04,400,{"date":1106,"open":1107,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":227,"volume":1042,"transactions":9,"vwap":1109},"2026-03-30",36.51,36.38,36.439,0.032,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1115,"change":1116,"percent_change":852,"volume":1117,"transactions":9,"vwap":1115},"2026-03-27",36.53,36.56,36.407,-0.217,600,{"date":1119,"open":1120,"high":1120,"low":1121,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-03-26",36.78,36.624,-0.186,-0.51,900,{"date":1126,"open":1127,"high":1127,"low":1128,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-03-25",36.83,36.81,0.085,0.23,100,{"date":1133,"open":1100,"high":1134,"low":1135,"close":1135,"change":169,"percent_change":396,"volume":1136,"transactions":9,"vwap":1135},"2026-03-24",36.76,36.725,800,{"date":1138,"open":1139,"high":1139,"low":1140,"close":1140,"change":1141,"percent_change":1142,"volume":1042,"transactions":9,"vwap":1140},"2026-03-23",36.87,36.755,0.15,0.41,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":672,"volume":1150,"transactions":9,"vwap":1148},"2026-03-20",36.69,36.7,36.57,36.605,-0.14,1100,{"date":1152,"open":1153,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":189,"volume":173,"transactions":9,"vwap":1155},"2026-03-19",36.75,36.681,36.745,-0.024,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1161,"change":1162,"percent_change":487,"volume":1024,"transactions":9,"vwap":1161},"2026-03-18",36.79,36.9,36.769,-0.106,{"date":1164,"open":1165,"high":1079,"low":1166,"close":1166,"change":1167,"percent_change":164,"volume":173,"transactions":9,"vwap":1166},"2026-03-17",36.895,36.875,0.045,{"date":1169,"open":1120,"high":1170,"low":1134,"close":1127,"change":1171,"percent_change":1142,"volume":1172,"transactions":9,"vwap":1127},"2026-03-16",36.885,0.151,3000,{"date":1174,"open":1100,"high":1159,"low":1175,"close":1176,"change":755,"percent_change":662,"volume":1177,"transactions":9,"vwap":1176},"2026-03-13",36.63,36.679,4200,{"date":1179,"open":1145,"high":1159,"low":1145,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-03-12",36.713,-0.112,-0.3,7700,{"date":1185,"open":1186,"high":1186,"low":1187,"close":1188,"change":1006,"percent_change":899,"volume":1189,"transactions":9,"vwap":1188},"2026-03-11",36.85,36.8,36.825,2100,{"date":1191,"open":1192,"high":1160,"low":1159,"close":1187,"change":237,"percent_change":525,"volume":1124,"transactions":9,"vwap":1187},"2026-03-10",36.84,{"date":1194,"open":1195,"high":1196,"low":1195,"close":1197,"change":1198,"percent_change":479,"volume":1199,"transactions":9,"vwap":1197},"2026-03-09",36.685,36.815,36.77,0.078,1800,{"date":1201,"open":1202,"high":1159,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-03-06",36.698,36.61,36.692,-0.114,-0.31,9200,{"date":1209,"open":1210,"high":1210,"low":1187,"close":1211,"change":1212,"percent_change":503,"volume":1213,"transactions":9,"vwap":1211},"2026-03-05",36.92,36.806,-0.084,1300,{"date":1215,"open":1216,"high":1216,"low":1192,"close":1216,"change":1198,"percent_change":479,"volume":1124,"transactions":9,"vwap":1216},"2026-03-04",36.89,{"date":1218,"open":1159,"high":1192,"low":1219,"close":1220,"change":1221,"percent_change":805,"volume":1213,"transactions":9,"vwap":1220},"2026-03-03",36.67,36.812,-0.068,{"date":1223,"open":1077,"high":1077,"low":1128,"close":1224,"change":1029,"percent_change":865,"volume":1225,"transactions":9,"vwap":1224},"2026-03-02",36.88,8500,{"date":1227,"open":1139,"high":1160,"low":1186,"close":1228,"change":1229,"percent_change":396,"volume":1117,"transactions":9,"vwap":1228},"2026-02-27",36.866,-0.029,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1165,"change":1235,"percent_change":904,"volume":1236,"transactions":9,"vwap":1165},"2026-02-26",36.861,36.95,36.82,-0.016,1400,{"date":1238,"open":1210,"high":1077,"low":1192,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-02-25",36.911,0.064,0.17,4600,{"date":1244,"open":1196,"high":1087,"low":1187,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-02-24",36.847,0.074,0.2,2500,{"date":1250,"open":1187,"high":1187,"low":1153,"close":1251,"change":1252,"percent_change":805,"volume":1253,"transactions":9,"vwap":1251},"2026-02-23",36.773,-0.066,3400,{"date":1255,"open":1256,"high":1256,"low":1256,"close":1256,"change":1257,"percent_change":464,"volume":1131,"transactions":9,"vwap":1256},"2026-02-20",36.839,0.053,{"date":1259,"open":1234,"high":1234,"low":1134,"close":1260,"change":1261,"percent_change":904,"volume":1124,"transactions":9,"vwap":1260},"2026-02-19",36.786,-0.015,{"date":1263,"open":1234,"high":1234,"low":1120,"close":1264,"change":865,"percent_change":836,"volume":1117,"transactions":9,"vwap":1264},"2026-02-18",36.801,{"date":1266,"open":1267,"high":1159,"low":1267,"close":1268,"change":1006,"percent_change":899,"volume":1047,"transactions":9,"vwap":1268},"2026-02-17",36.71,36.761,{"date":1270,"open":1197,"high":1197,"low":1271,"close":1272,"change":1273,"percent_change":237,"volume":1213,"transactions":9,"vwap":1272},"2026-02-13",36.72,36.736,0.011,{"date":1275,"open":1135,"high":1135,"low":1135,"close":1135,"change":430,"percent_change":880,"volume":1067,"transactions":9,"vwap":1135},"2026-02-12",{"date":1277,"open":1256,"high":1256,"low":1153,"close":1188,"change":1006,"percent_change":899,"volume":1024,"transactions":9,"vwap":1188},"2026-02-11",{"date":1279,"open":1120,"high":1192,"low":1120,"close":1187,"change":1280,"percent_change":246,"volume":1281,"transactions":9,"vwap":1187},"2026-02-10",0.005,1600,{"date":1283,"open":1284,"high":1285,"low":1284,"close":1285,"change":1286,"percent_change":1247,"volume":1117,"transactions":9,"vwap":1285},"2026-02-09",36.791,36.795,0.073,{"date":1288,"open":1203,"high":1159,"low":1203,"close":1289,"change":1290,"percent_change":1130,"volume":1042,"transactions":9,"vwap":1289},"2026-02-06",36.722,0.083,{"date":1292,"open":1293,"high":1294,"low":1293,"close":1295,"change":736,"percent_change":329,"volume":1296,"transactions":9,"vwap":1295},"2026-02-05",36.62,36.664,36.639,300,{"date":1298,"open":1120,"high":1120,"low":1299,"close":1299,"change":1300,"percent_change":430,"volume":1117,"transactions":9,"vwap":1299},"2026-02-04",36.712,-0.038,{"date":1302,"open":1216,"high":1216,"low":1303,"close":1153,"change":1304,"percent_change":430,"volume":1150,"transactions":9,"vwap":1153},"2026-02-03",36.655,-0.035,{"date":1306,"open":1219,"high":1192,"low":1219,"close":1307,"change":1167,"percent_change":164,"volume":1308,"transactions":9,"vwap":1307},"2026-02-02",36.785,11800,{"date":1310,"open":1311,"high":1153,"low":1312,"close":1313,"change":644,"percent_change":310,"volume":1314,"transactions":9,"vwap":1313},"2026-01-30",36.709,36.68,36.74,1900,{"date":1316,"open":1135,"high":1153,"low":1312,"close":1155,"change":1317,"percent_change":169,"volume":1199,"transactions":9,"vwap":1155},"2026-01-29",-0.012,{"date":1319,"open":1197,"high":1197,"low":1271,"close":1320,"change":1273,"percent_change":237,"volume":1314,"transactions":9,"vwap":1320},"2026-01-28",36.757,{"date":1322,"open":1140,"high":1140,"low":1323,"close":1323,"change":1324,"percent_change":1018,"volume":1213,"transactions":9,"vwap":1323},"2026-01-27",36.746,0.008,{"date":1326,"open":1120,"high":1159,"low":1145,"close":1327,"change":1328,"percent_change":560,"volume":1329,"transactions":9,"vwap":1327},"2026-01-26",36.738,0.018,7800,{"date":1331,"open":1271,"high":1271,"low":1332,"close":1271,"change":1280,"percent_change":246,"volume":1136,"transactions":9,"vwap":1271},"2026-01-23",36.715,{"date":1334,"open":1267,"high":1271,"low":1219,"close":1332,"change":1167,"percent_change":164,"volume":1335,"transactions":9,"vwap":1332},"2026-01-22",2000,{"date":1337,"open":1312,"high":1312,"low":1338,"close":1219,"change":778,"percent_change":404,"volume":1314,"transactions":9,"vwap":1219},"2026-01-21",36.59,{"date":1340,"open":1147,"high":1341,"low":1342,"close":1107,"change":805,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1107},"2026-01-20",36.64,36.49,-0.49,7500,{"date":1346,"open":1267,"high":1267,"low":1347,"close":1145,"change":1324,"percent_change":1018,"volume":1348,"transactions":9,"vwap":1145},"2026-01-16",36.65,2700,{"date":1350,"open":1219,"high":1100,"low":1341,"close":1351,"change":1352,"percent_change":623,"volume":853,"transactions":9,"vwap":1351},"2026-01-15",36.682,0.022,{"date":1354,"open":1203,"high":1145,"low":1148,"close":1355,"change":1356,"percent_change":189,"volume":1150,"transactions":9,"vwap":1355},"2026-01-14",36.66,-0.026,{"date":1358,"open":1347,"high":1146,"low":1175,"close":1359,"change":1023,"percent_change":310,"volume":1344,"transactions":9,"vwap":1359},"2026-01-13",36.686,{"date":1361,"open":1362,"high":1100,"low":1293,"close":1145,"change":1013,"percent_change":1013,"volume":1363,"transactions":9,"vwap":1145},"2026-01-12",36.675,13100,{"date":1365,"open":1362,"high":1145,"low":1341,"close":1145,"change":1167,"percent_change":164,"volume":1335,"transactions":9,"vwap":1145},"2026-01-09",{"date":1367,"open":1368,"high":1347,"low":1368,"close":1369,"change":1324,"percent_change":1018,"volume":1370,"transactions":9,"vwap":1369},"2026-01-08",36.6,36.645,13300,{"date":1372,"open":1295,"high":1355,"low":1203,"close":1373,"change":1374,"percent_change":904,"volume":1236,"transactions":9,"vwap":1373},"2026-01-07",36.637,-0.013,{"date":1376,"open":1219,"high":1146,"low":1377,"close":1347,"change":1378,"percent_change":189,"volume":1379,"transactions":9,"vwap":1347},"2026-01-06",36.575,-0.025,11400,{"date":1381,"open":1382,"high":1362,"low":1114,"close":1362,"change":1383,"percent_change":216,"volume":876,"transactions":9,"vwap":1362},"2026-01-05",36.617,0.104,{"date":1385,"open":1386,"high":1203,"low":1387,"close":1387,"change":1388,"percent_change":310,"volume":1335,"transactions":9,"vwap":1387},"2026-01-02",36.572,36.571,-0.003,{"date":1390,"open":1391,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":169,"volume":1047,"transactions":9,"vwap":1393},"2025-12-31",36.615,36.52,36.574,-0.011,{"date":1396,"open":1397,"high":1175,"low":1397,"close":1398,"change":1013,"percent_change":1013,"volume":1399,"transactions":9,"vwap":1398},"2025-12-30",36.54,36.585,31900,{"date":1401,"open":1377,"high":1175,"low":1377,"close":1398,"change":1280,"percent_change":246,"volume":1117,"transactions":9,"vwap":1398},"2025-12-29",{"date":1403,"open":1404,"high":1404,"low":1113,"close":1405,"change":1000,"percent_change":865,"volume":1024,"transactions":9,"vwap":1405},"2025-12-26",36.583,36.58,{"date":1407,"open":1408,"high":1409,"low":1408,"close":1409,"change":1000,"percent_change":865,"volume":1136,"transactions":9,"vwap":1409},"2025-12-24",36.55,36.565,{"date":1411,"open":1408,"high":1408,"low":1342,"close":1408,"change":1006,"percent_change":899,"volume":1412,"transactions":9,"vwap":1408},"2025-12-23",6700,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1416,"change":1418,"percent_change":1096,"volume":1189,"transactions":9,"vwap":1416},"2025-12-22",36.483,36.525,36.46,0.079,{"date":1420,"open":1421,"high":1422,"low":1421,"close":1422,"change":525,"percent_change":1096,"volume":1296,"transactions":9,"vwap":1422},"2025-12-19",36.4,36.446,{"date":1424,"open":1425,"high":1421,"low":1425,"close":1426,"change":623,"percent_change":1241,"volume":1427,"transactions":9,"vwap":1426},"2025-12-18",36.355,36.366,2300,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1212,"percent_change":503,"volume":1047,"transactions":9,"vwap":1433},"2025-12-17",36.34,36.36,36.27,36.306,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1437,"change":1439,"percent_change":227,"volume":1314,"transactions":9,"vwap":1437},"2025-12-16",36.37,36.39,36.32,0.034,{"date":1441,"open":1430,"high":1421,"low":1438,"close":1442,"change":1443,"percent_change":1018,"volume":1236,"transactions":9,"vwap":1442},"2025-12-15",36.356,0.006,{"date":1445,"open":1431,"high":1431,"low":1438,"close":1446,"change":1304,"percent_change":430,"volume":1447,"transactions":9,"vwap":1446},"2025-12-12",36.35,4300,{"date":1449,"open":1421,"high":1421,"low":1436,"close":1450,"change":1006,"percent_change":899,"volume":1059,"transactions":9,"vwap":1450},"2025-12-11",36.385,{"date":1452,"open":1453,"high":1421,"low":1454,"close":1431,"change":495,"percent_change":49,"volume":1199,"transactions":9,"vwap":1431},"2025-12-10",36.29,36.285,{"date":1456,"open":1457,"high":1436,"low":1457,"close":1458,"change":644,"percent_change":310,"volume":1039,"transactions":9,"vwap":1458},"2025-12-09",36.28,36.325,{"date":1460,"open":1453,"high":1461,"low":1457,"close":1461,"change":1462,"percent_change":860,"volume":1059,"transactions":9,"vwap":1461},"2025-12-08",36.33,-0.006,{"date":1464,"open":1465,"high":1466,"low":1465,"close":1466,"change":1467,"percent_change":899,"volume":1104,"transactions":9,"vwap":1466},"2025-12-05",36.3,36.336,0.026,{"date":1469,"open":1470,"high":1471,"low":1470,"close":1471,"change":1018,"percent_change":623,"volume":1472,"transactions":9,"vwap":1471},"2025-12-04",36.25,36.31,3300,{"date":1474,"open":1475,"high":1471,"low":1475,"close":1453,"change":1476,"percent_change":1141,"volume":1150,"transactions":9,"vwap":1453},"2025-12-03",36.22,0.055,{"date":1478,"open":1479,"high":1479,"low":1475,"close":1480,"change":1235,"percent_change":904,"volume":1136,"transactions":9,"vwap":1480},"2025-12-02",36.319,36.235,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1484,"change":1280,"percent_change":246,"volume":1486,"transactions":9,"vwap":1484},"2025-12-01",36.21,36.251,36.2,9000,{"date":1488,"open":1489,"high":1490,"low":1489,"close":1490,"change":1491,"percent_change":49,"volume":1067,"transactions":9,"vwap":1490},"2025-11-28",36.19,36.246,0.036,{"date":1493,"open":1494,"high":1483,"low":1494,"close":1483,"change":1257,"percent_change":1141,"volume":1495,"transactions":9,"vwap":1483},"2025-11-26",36.14,5700,{"date":1497,"open":1498,"high":1499,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2025-11-25",35.99,36.157,0.137,0.38,9400,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1505,"change":1508,"percent_change":1509,"volume":1236,"transactions":9,"vwap":1505},"2025-11-24",36.02,36.099998,36,0.121,0.34,{"date":1511,"open":1512,"high":1513,"low":1512,"close":1514,"change":1515,"percent_change":69,"volume":1516,"transactions":9,"vwap":1514},"2025-11-21",35.73,35.945,35.899,0.119,10000,{"date":1518,"open":1519,"high":1519,"low":1520,"close":1520,"change":1521,"percent_change":108,"volume":1030,"transactions":9,"vwap":1520},"2025-11-20",35.86,35.78,-0.141,{"date":1523,"open":1524,"high":1524,"low":1519,"close":1525,"change":1467,"percent_change":899,"volume":1526,"transactions":9,"vwap":1525},"2025-11-19",35.965,35.921,1200,{"date":1528,"open":1529,"high":1530,"low":1529,"close":1531,"change":1532,"percent_change":1533,"volume":1136,"transactions":9,"vwap":1531},"2025-11-18",35.82,35.94,35.895,-0.056,-0.16,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":142,"volume":1541,"transactions":9,"vwap":1539},"2025-11-17",35.993,36.0099983,35.9,35.951,-0.069,5600,{"date":1543,"open":1544,"high":1545,"low":1544,"close":1505,"change":1018,"percent_change":623,"volume":173,"transactions":9,"vwap":1505},"2025-11-14",35.93,36.07,{"date":1547,"open":1548,"high":1548,"low":1507,"close":1507,"change":1549,"percent_change":1550,"volume":1296,"transactions":9,"vwap":1507},"2025-11-13",36.077,-0.132,-0.37,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1554,"change":644,"percent_change":310,"volume":1236,"transactions":9,"vwap":1554},"2025-11-12",36.12,36.132,36.111,{"date":1557,"open":1558,"high":1558,"low":1545,"close":1559,"change":887,"percent_change":237,"volume":1560,"transactions":9,"vwap":1559},"2025-11-11",36.17,36.137,10700,{"date":1562,"open":1494,"high":1494,"low":1563,"close":1564,"change":464,"percent_change":1565,"volume":1177,"transactions":9,"vwap":1564},"2025-11-10",36.060001,36.125,0.39,{"date":1567,"open":1568,"high":1498,"low":1569,"close":1570,"change":1571,"percent_change":560,"volume":1572,"transactions":9,"vwap":1570},"2025-11-07",35.95,35.92,35.985,0.019,8400,{"date":1574,"open":1575,"high":1537,"low":1576,"close":1577,"change":1578,"percent_change":1579,"volume":764,"transactions":9,"vwap":1577},"2025-11-06",35.97,35.915,35.966,-0.074,-0.21,{"date":1581,"open":1529,"high":1582,"low":1583,"close":1584,"change":865,"percent_change":836,"volume":1585,"transactions":9,"vwap":1584},"2025-11-05",36.09,35.795,36.040001,3100,{"date":1587,"open":1568,"high":1588,"low":1568,"close":1507,"change":1589,"percent_change":339,"volume":1590,"transactions":9,"vwap":1507},"2025-11-04",36.029999,-0.085,6400,{"date":1592,"open":1593,"high":1593,"low":22,"close":1594,"change":1000,"percent_change":865,"volume":1595,"transactions":9,"vwap":1594},"2025-11-03",36.13,36.084999,4100,{"date":1597,"open":1598,"high":1599,"low":1588,"close":1545,"change":1600,"percent_change":1601,"volume":1472,"transactions":9,"vwap":1545},"2025-10-31",36.049999,36.095001,0.235,0.66,{"date":1603,"open":1582,"high":1604,"low":1605,"close":1605,"change":1606,"percent_change":1607,"volume":1314,"transactions":9,"vwap":1605},"2025-10-30",36.16,35.835,-0.275,-0.76,{"date":1609,"open":1582,"high":1494,"low":1610,"close":1611,"change":1612,"percent_change":19,"volume":1172,"transactions":9,"vwap":1611},"2025-10-29",36.080002,36.11,-0.039,{"date":1614,"open":1506,"high":1615,"low":1506,"close":1616,"change":1617,"percent_change":1018,"volume":1059,"transactions":9,"vwap":1616},"2025-10-28",36.158,36.149,0.009,{"date":1619,"open":1506,"high":1558,"low":1582,"close":1494,"change":623,"percent_change":1241,"volume":1620,"transactions":9,"vwap":1494},"2025-10-27",2400,{"date":1622,"open":1584,"high":1599,"low":1584,"close":1610,"change":1515,"percent_change":69,"volume":1329,"transactions":9,"vwap":1610},"2025-10-24",{"date":1624,"open":1505,"high":1625,"low":1513,"close":1626,"change":1462,"percent_change":860,"volume":1627,"transactions":9,"vwap":1626},"2025-10-23",36.025002,35.961,8300,{"date":1629,"open":1630,"high":1498,"low":1631,"close":1632,"change":1633,"percent_change":940,"volume":1620,"transactions":9,"vwap":1632},"2025-10-22",35.96,35.89,35.967,-0.054,{"date":1635,"open":1544,"high":1563,"low":1544,"close":1636,"change":1637,"percent_change":227,"volume":1136,"transactions":9,"vwap":1636},"2025-10-21",36.021,0.031,{"date":1639,"open":1640,"high":1505,"low":1544,"close":1498,"change":836,"percent_change":113,"volume":1236,"transactions":9,"vwap":1498},"2025-10-20",35.98,{"date":1642,"open":1643,"high":1631,"low":1644,"close":1645,"change":1646,"percent_change":413,"volume":1647,"transactions":9,"vwap":1645},"2025-10-17",35.751,35.75,35.88,0.094,8000,{"date":1649,"open":1650,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":329,"volume":1213,"transactions":9,"vwap":1652},"2025-10-16",35.898,35.72,35.786,-0.071,{"date":1655,"open":1538,"high":1538,"low":1656,"close":1656,"change":1352,"percent_change":623,"volume":1189,"transactions":9,"vwap":1656},"2025-10-15",35.857,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1605,"change":1589,"percent_change":339,"volume":1662,"transactions":9,"vwap":1605},"2025-10-14",35.77,35.934,35.71,20200,{"date":1664,"open":1605,"high":1544,"low":1665,"close":1569,"change":1247,"percent_change":970,"volume":1207,"transactions":9,"vwap":1569},"2025-10-13",35.79,{"date":1667,"open":1668,"high":1584,"low":1651,"close":1651,"change":824,"percent_change":1669,"volume":1051,"transactions":9,"vwap":1651},"2025-10-10",35.87,-0.61,{"date":1671,"open":1672,"high":1575,"low":1672,"close":1530,"change":310,"percent_change":169,"volume":1150,"transactions":9,"vwap":1530},"2025-10-09",35.925,{"date":1674,"open":1675,"high":1675,"low":1676,"close":1568,"change":1677,"percent_change":836,"volume":1678,"transactions":9,"vwap":1568},"2025-10-08",35.995,35.865,0.039,11100,{"date":1680,"open":1537,"high":1537,"low":1681,"close":1682,"change":1612,"percent_change":19,"volume":1136,"transactions":9,"vwap":1682},"2025-10-07",35.91,35.911,{"date":1684,"open":1568,"high":1498,"low":1569,"close":1568,"change":1685,"percent_change":899,"volume":1024,"transactions":9,"vwap":1568},"2025-10-06",0.024,{"date":1687,"open":1505,"high":1505,"low":1688,"close":1689,"change":1690,"percent_change":865,"volume":173,"transactions":9,"vwap":1689},"2025-10-03",35.881,35.926,0.016,{"date":1692,"open":1569,"high":1530,"low":1650,"close":1681,"change":1013,"percent_change":1013,"volume":1335,"transactions":9,"vwap":1681},"2025-10-02",{"date":1694,"open":1529,"high":1569,"low":1529,"close":1681,"change":865,"percent_change":836,"volume":1695,"transactions":9,"vwap":1681},"2025-10-01",18600,{"date":1697,"open":1698,"high":1668,"low":1698,"close":1668,"change":246,"percent_change":237,"volume":1136,"transactions":9,"vwap":1668},"2025-09-30",35.8,{"date":1700,"open":1701,"high":1569,"low":1529,"close":1519,"change":1467,"percent_change":899,"volume":1213,"transactions":9,"vwap":1519},"2025-09-29",35.84,{"date":1703,"open":1704,"high":1704,"low":1704,"close":1704,"change":1383,"percent_change":1705,"volume":1296,"transactions":9,"vwap":1704},"2025-09-26",35.834,0.29,{"date":1707,"open":1708,"high":1698,"low":1708,"close":1512,"change":396,"percent_change":824,"volume":1172,"transactions":9,"vwap":1512},"2025-09-25",35.69,{"date":1710,"open":1520,"high":1711,"low":1712,"close":1711,"change":644,"percent_change":310,"volume":1030,"transactions":9,"vwap":1711},"2025-09-24",35.81,35.74,{"date":1714,"open":1711,"high":1631,"low":1520,"close":1715,"change":310,"percent_change":169,"volume":1590,"transactions":9,"vwap":1715},"2025-09-23",35.815,{"date":1717,"open":1698,"high":1718,"low":1698,"close":1719,"change":1261,"percent_change":904,"volume":1427,"transactions":9,"vwap":1719},"2025-09-22",35.85,35.825,{"date":1721,"open":1722,"high":1723,"low":1712,"close":1701,"change":495,"percent_change":49,"volume":1724,"transactions":9,"vwap":1701},"2025-09-19",35.76,35.844,7900,{"date":1726,"open":1512,"high":1727,"low":1512,"close":1728,"change":1018,"percent_change":623,"volume":779,"transactions":9,"vwap":1728},"2025-09-18",35.83,35.805,{"date":1730,"open":1661,"high":1731,"low":1661,"close":1731,"change":887,"percent_change":237,"volume":1526,"transactions":9,"vwap":1731},"2025-09-17",35.785,{"date":1733,"open":1712,"high":1719,"low":1712,"close":1734,"change":1235,"percent_change":904,"volume":1059,"transactions":9,"vwap":1734},"2025-09-16",35.773,{"date":1736,"open":1644,"high":1665,"low":1712,"close":1737,"change":1571,"percent_change":560,"volume":1136,"transactions":9,"vwap":1737},"2025-09-15",35.789,{"date":1739,"open":1651,"high":1740,"low":1651,"close":1659,"change":623,"percent_change":1241,"volume":1136,"transactions":9,"vwap":1659},"2025-09-12",35.845,{"date":1742,"open":1651,"high":1665,"low":1743,"close":1661,"change":1744,"percent_change":1013,"volume":888,"transactions":9,"vwap":1661},"2025-09-11",35.7,0.001,{"date":1746,"open":1712,"high":1712,"low":1747,"close":1748,"change":1571,"percent_change":560,"volume":1189,"transactions":9,"vwap":1748},"2025-09-10",35.64,35.709,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1708,"change":1006,"percent_change":899,"volume":1495,"transactions":9,"vwap":1708},"2025-09-09",35.67,35.718,35.62,{"date":1755,"open":1756,"high":1757,"low":1756,"close":1757,"change":1758,"percent_change":227,"volume":1117,"transactions":9,"vwap":1757},"2025-09-08",35.601,35.665,0.033,{"date":1760,"open":1761,"high":1762,"low":1761,"close":1762,"change":1763,"percent_change":560,"volume":1131,"transactions":9,"vwap":1762},"2025-09-05",35.57,35.632,0.017,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1767,"change":1240,"percent_change":900,"volume":1150,"transactions":9,"vwap":1767},"2025-09-04",35.55,35.615,35.54,{"date":1770,"open":1771,"high":1772,"low":1771,"close":1772,"change":1773,"percent_change":778,"volume":1124,"transactions":9,"vwap":1772},"2025-09-03",35.5,35.551,0.056,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1777,"change":1779,"percent_change":349,"volume":1344,"transactions":9,"vwap":1777},"2025-09-02",35.46,35.495,35.38,-0.06,{"date":1781,"open":1782,"high":1783,"low":1768,"close":1784,"change":1633,"percent_change":940,"volume":1150,"transactions":9,"vwap":1784},"2025-08-29",35.56,35.59,35.555,{"date":1786,"open":1766,"high":1787,"low":1788,"close":1789,"change":1491,"percent_change":49,"volume":1248,"transactions":9,"vwap":1789},"2025-08-28",35.629,35.53,35.609,{"date":1791,"open":1792,"high":1753,"low":1792,"close":1793,"change":1794,"percent_change":525,"volume":1795,"transactions":9,"vwap":1793},"2025-08-27",35.49,35.573,0.029,4700,{"date":1797,"open":1768,"high":1798,"low":1788,"close":1798,"change":1091,"percent_change":525,"volume":1136,"transactions":9,"vwap":1798},"2025-08-26",35.544,{"date":1800,"open":1782,"high":1782,"low":1801,"close":1801,"change":860,"percent_change":1779,"volume":1802,"transactions":9,"vwap":1801},"2025-08-25",35.516,3200,{"date":1804,"open":1805,"high":1805,"low":1805,"close":1805,"change":1806,"percent_change":1807,"volume":1131,"transactions":9,"vwap":1805},"2025-08-22",35.536,0.164,0.46,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":1633,"percent_change":940,"volume":1427,"transactions":9,"vwap":1813},"2025-08-21",35.39,35.4,35.33,35.372,{"date":1815,"open":1812,"high":1816,"low":1817,"close":1818,"change":1394,"percent_change":169,"volume":1117,"transactions":9,"vwap":1818},"2025-08-20",35.44,35.31,35.426,{"date":1820,"open":1821,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":1149,"volume":1825,"transactions":9,"vwap":1823},"2025-08-19",35.51,35.42,35.437,-0.051,5800,{"date":1827,"open":1828,"high":1829,"low":1822,"close":1829,"change":1830,"percent_change":623,"volume":1172,"transactions":9,"vwap":1829},"2025-08-18",35.43,35.488,0.023,{"date":1832,"open":1816,"high":1833,"low":1816,"close":1833,"change":1304,"percent_change":430,"volume":1117,"transactions":9,"vwap":1833},"2025-08-15",35.465,{"date":1835,"open":1836,"high":1771,"low":1836,"close":1771,"change":1388,"percent_change":310,"volume":1067,"transactions":9,"vwap":1771},"2025-08-14",35.477,{"date":1838,"open":1839,"high":1788,"low":1776,"close":1840,"change":1841,"percent_change":836,"volume":825,"transactions":9,"vwap":1840},"2025-08-13",35.47,35.503,0.038,{"date":1843,"open":1828,"high":1833,"low":1810,"close":1833,"change":1844,"percent_change":113,"volume":1344,"transactions":9,"vwap":1833},"2025-08-12",0.108,{"date":1846,"open":1847,"high":1811,"low":1847,"close":1848,"change":1300,"percent_change":19,"volume":1030,"transactions":9,"vwap":1848},"2025-08-11",35.34,35.357,{"date":1850,"open":1851,"high":1852,"low":1812,"close":1852,"change":1853,"percent_change":742,"volume":861,"transactions":9,"vwap":1852},"2025-08-08",35.375,35.395,0.097,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1091,"percent_change":525,"volume":1150,"transactions":9,"vwap":1859},"2025-08-07",35.32,35.379,35.26,35.298,{"date":1861,"open":1862,"high":1863,"low":1862,"close":1862,"change":310,"percent_change":169,"volume":1199,"transactions":9,"vwap":1862},"2025-08-06",35.27,35.3,{"date":1865,"open":1817,"high":1817,"low":1866,"close":1867,"change":1013,"percent_change":1013,"volume":1253,"transactions":9,"vwap":1867},"2025-08-05",35.2,35.28,{"date":1869,"open":1867,"high":1867,"low":1867,"close":1867,"change":1241,"percent_change":1870,"volume":1314,"transactions":9,"vwap":1867},"2025-08-04",0.48,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":1550,"volume":1878,"transactions":9,"vwap":1876},"2025-08-01",35.102,35.182,35.040001,35.11,-0.131,6600,{"date":1880,"open":1881,"high":1847,"low":1882,"close":1882,"change":1883,"percent_change":189,"volume":1172,"transactions":9,"vwap":1882},"2025-07-31",35.29,35.241,-0.023,{"date":1885,"open":1886,"high":1887,"low":1866,"close":1888,"change":1889,"percent_change":472,"volume":1172,"transactions":9,"vwap":1888},"2025-07-30",35.285,35.37,35.264,-0.041,{"date":1891,"open":1867,"high":1856,"low":1858,"close":1892,"change":1893,"percent_change":1579,"volume":1042,"transactions":9,"vwap":1892},"2025-07-29",35.305,-0.075,{"date":1895,"open":1887,"high":1778,"low":1862,"close":1778,"change":1896,"percent_change":479,"volume":1253,"transactions":9,"vwap":1778},"2025-07-28",0.075,{"date":1898,"open":1892,"high":1892,"low":1892,"close":1892,"change":290,"percent_change":197,"volume":1131,"transactions":9,"vwap":1892},"2025-07-25",{"date":1900,"open":1901,"high":1902,"low":1901,"close":1903,"change":1830,"percent_change":899,"volume":1117,"transactions":9,"vwap":1903},"2025-07-24",35.25,35.265,35.259,{"date":1905,"open":1906,"high":1862,"low":1907,"close":1908,"change":714,"percent_change":1247,"volume":1051,"transactions":9,"vwap":1908},"2025-07-23",35.197,35.131,35.236,{"date":1910,"open":1876,"high":1911,"low":1876,"close":1911,"change":1462,"percent_change":860,"volume":1526,"transactions":9,"vwap":1911},"2025-07-22",35.164,{"date":1913,"open":1914,"high":1914,"low":1907,"close":1915,"change":1916,"percent_change":197,"volume":1059,"transactions":9,"vwap":1915},"2025-07-21",35.22,35.17,0.044,{"date":1918,"open":1901,"high":1901,"low":1919,"close":1920,"change":1921,"percent_change":623,"volume":1248,"transactions":9,"vwap":1920},"2025-07-18",35.07,35.126,0.021,{"date":1923,"open":1924,"high":1925,"low":1924,"close":1926,"change":1439,"percent_change":49,"volume":1150,"transactions":9,"vwap":1926},"2025-07-17",35.02,35.13,35.105,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":1006,"percent_change":899,"volume":1281,"transactions":9,"vwap":1932},"2025-07-16",34.991,35.099998,34.95,35.070999,{"date":1934,"open":1935,"high":1935,"low":1936,"close":1937,"change":169,"percent_change":662,"volume":1281,"transactions":9,"vwap":1937},"2025-07-15",35.12,35.0099983,35.046001,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":1013,"percent_change":1013,"volume":1136,"transactions":9,"vwap":1943},"2025-07-14",35.080002,35.09,35.00099945,35.076,{"date":1945,"open":1941,"high":1941,"low":1946,"close":1943,"change":310,"percent_change":169,"volume":1335,"transactions":9,"vwap":1943},"2025-07-11",35.048,{"date":1948,"open":1930,"high":1930,"low":1936,"close":1949,"change":1491,"percent_change":49,"volume":1136,"transactions":9,"vwap":1949},"2025-07-10",35.085999,{"date":1951,"open":1941,"high":1941,"low":1952,"close":1953,"change":1954,"percent_change":715,"volume":1039,"transactions":9,"vwap":1953},"2025-07-09",34.98,35.049999,0.065,{"date":1956,"open":1957,"high":1958,"low":1957,"close":1958,"change":714,"percent_change":479,"volume":1104,"transactions":9,"vwap":1958},"2025-07-08",34.94,34.985,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1963,"change":1964,"percent_change":108,"volume":1308,"transactions":9,"vwap":1963},"2025-07-07",35,35.060001,34.913,-0.137,{"date":1966,"open":1967,"high":1968,"low":1967,"close":1953,"change":1240,"percent_change":900,"volume":1969,"transactions":9,"vwap":1953},"2025-07-03",34.99,35.064999,10200,{"date":1971,"open":1972,"high":1961,"low":1972,"close":1973,"change":1794,"percent_change":525,"volume":1104,"transactions":9,"vwap":1973},"2025-07-02",34.92,34.986,{"date":1975,"open":1976,"high":1961,"low":1977,"close":1978,"change":1979,"percent_change":924,"volume":1248,"transactions":9,"vwap":1978},"2025-07-01",34.922,34.88,34.957,0.197,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1984,"change":1985,"percent_change":256,"volume":1236,"transactions":9,"vwap":1984},"2025-06-30",34.89,34.93,34.76,-0.144,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":1992,"percent_change":464,"volume":1136,"transactions":9,"vwap":1991},"2025-06-27",34.87,34.905,34.83,34.904,0.048,{"date":1994,"open":1995,"high":1996,"low":1995,"close":1997,"change":1998,"percent_change":216,"volume":1314,"transactions":9,"vwap":1997},"2025-06-26",34.75,34.909,34.856,0.098,{"date":2000,"open":2001,"high":2002,"low":2001,"close":2002,"change":887,"percent_change":237,"volume":1024,"transactions":9,"vwap":2002},"2025-06-25",34.71,34.758,{"date":2004,"open":2005,"high":2006,"low":2005,"close":2006,"change":2007,"percent_change":769,"volume":173,"transactions":9,"vwap":2006},"2025-06-24",34.65,34.746,0.157,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2011,"change":2013,"percent_change":300,"volume":1472,"transactions":9,"vwap":2011},"2025-06-23",34.55,34.589,34.43,0.209,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2018,"change":2019,"percent_change":1206,"volume":1248,"transactions":9,"vwap":2018},"2025-06-20",34.49,34.51,34.38,-0.107,{"date":2021,"open":2022,"high":2010,"low":2023,"close":2024,"change":1921,"percent_change":623,"volume":1802,"transactions":9,"vwap":2024},"2025-06-18",34.52,34.41,34.487,{"date":2026,"open":2027,"high":2027,"low":2023,"close":2028,"change":430,"percent_change":487,"volume":1472,"transactions":9,"vwap":2028},"2025-06-17",34.54,34.466,{"date":2030,"open":2031,"high":2032,"low":2022,"close":2033,"change":2034,"percent_change":2035,"volume":1199,"transactions":9,"vwap":2033},"2025-06-16",34.53,34.602,34.566,0.145,0.42,{"date":2037,"open":2012,"high":2016,"low":2018,"close":2038,"change":2039,"percent_change":2040,"volume":1059,"transactions":9,"vwap":2038},"2025-06-13",34.421,-0.148,-0.43,{"date":2042,"open":2043,"high":2044,"low":2043,"close":2044,"change":2045,"percent_change":778,"volume":1067,"transactions":9,"vwap":2044},"2025-06-12",34.5,34.569,0.054,{"date":2047,"open":2027,"high":2048,"low":2017,"close":2049,"change":644,"percent_change":310,"volume":2050,"transactions":9,"vwap":2049},"2025-06-11",34.63,34.515,54000,{"date":2052,"open":2053,"high":2022,"low":2053,"close":2022,"change":1006,"percent_change":899,"volume":1150,"transactions":9,"vwap":2022},"2025-06-10",34.46,{"date":2055,"open":2053,"high":2056,"low":2053,"close":2056,"change":1013,"percent_change":1013,"volume":764,"transactions":9,"vwap":2056},"2025-06-09",34.495,{"date":2058,"open":2053,"high":2027,"low":2059,"close":2056,"change":2060,"percent_change":769,"volume":779,"transactions":9,"vwap":2056},"2025-06-06",34.4,0.155,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2065,"change":2066,"percent_change":824,"volume":1189,"transactions":9,"vwap":2065},"2025-06-05",34.48,34.492,34.34,-0.077,{"date":2068,"open":2053,"high":2069,"low":2018,"close":2070,"change":2071,"percent_change":865,"volume":1802,"transactions":9,"vwap":2070},"2025-06-04",34.468,34.417,0.013,{"date":2073,"open":2065,"high":2074,"low":2065,"close":2074,"change":1286,"percent_change":479,"volume":1117,"transactions":9,"vwap":2074},"2025-06-03",34.404,{"date":2076,"open":2077,"high":2078,"low":2077,"close":2078,"change":1286,"percent_change":479,"volume":779,"transactions":9,"vwap":2078},"2025-06-02",34.22,34.331,{"date":2080,"open":2081,"high":2082,"low":2081,"close":2083,"change":1317,"percent_change":904,"volume":1024,"transactions":9,"vwap":2083},"2025-05-30",34.19,34.27,34.258,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2082,"change":1246,"percent_change":1096,"volume":2089,"transactions":9,"vwap":2082},"2025-05-29",34.28,34.31,34.2,14000,{"date":2091,"open":2087,"high":2087,"low":2092,"close":2092,"change":189,"percent_change":329,"volume":1189,"transactions":9,"vwap":2092},"2025-05-28",34.196,{"date":2094,"open":2095,"high":2096,"low":2095,"close":2097,"change":2098,"percent_change":2099,"volume":1595,"transactions":9,"vwap":2097},"2025-05-27",34.18,34.32,34.266,0.238,0.7,{"date":2101,"open":2102,"high":2103,"low":2102,"close":2104,"change":2105,"percent_change":1579,"volume":1486,"transactions":9,"vwap":2104},"2025-05-23",33.9,34.09,34.028,-0.072,{"date":2107,"open":2108,"high":2109,"low":2103,"close":2110,"change":2111,"percent_change":310,"volume":2112,"transactions":9,"vwap":2110},"2025-05-22",34.13,34.21,34.099998,-0.002,5400,{"date":2114,"open":2082,"high":2115,"low":2116,"close":2116,"change":2117,"percent_change":2118,"volume":1236,"transactions":9,"vwap":2116},"2025-05-21",34.33,34.102,-0.195,-0.57,{"date":2120,"open":2115,"high":2121,"low":2122,"close":2123,"change":2124,"percent_change":662,"volume":785,"transactions":9,"vwap":2123},"2025-05-20",34.35,34.29,34.297,-0.031,{"date":2126,"open":2082,"high":2127,"low":2128,"close":2129,"change":1000,"percent_change":865,"volume":2130,"transactions":9,"vwap":2129},"2025-05-19",34.39,34.23,34.328,9800,{"date":2132,"open":2133,"high":2133,"low":2077,"close":2134,"change":1758,"percent_change":49,"volume":2135,"transactions":9,"vwap":2134},"2025-05-16",34.36,34.313,11900,{"date":2137,"open":2088,"high":2086,"low":2138,"close":2086,"change":1383,"percent_change":206,"volume":1724,"transactions":9,"vwap":2086},"2025-05-15",34.165,{"date":2140,"open":2141,"high":2077,"low":2142,"close":2143,"change":1617,"percent_change":237,"volume":2144,"transactions":9,"vwap":2143},"2025-05-14",34.15,34.11,34.176,5500,{"date":2146,"open":2147,"high":2128,"low":2148,"close":2149,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2149},"2025-05-13",34.14,34.108,34.167,0.124,0.36,9600,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":2035,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2158},"2025-05-12",34.049999,34.07,33.87,34.042999,1.25,54900,{"date":2162,"open":2163,"high":2163,"low":2164,"close":2165,"change":1261,"percent_change":904,"volume":2166,"transactions":9,"vwap":2165},"2025-05-09",33.75,33.55,33.623,17600,{"date":2168,"open":2169,"high":2163,"low":2164,"close":2170,"change":2171,"percent_change":216,"volume":2172,"transactions":9,"vwap":2170},"2025-05-08",33.61,33.638,0.093,45200,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":1006,"percent_change":899,"volume":837,"transactions":9,"vwap":2178},"2025-05-07",33.52,33.6,33.4,33.545,{"date":2180,"open":2181,"high":2176,"low":2182,"close":2175,"change":430,"percent_change":1182,"volume":2183,"transactions":9,"vwap":2175},"2025-05-06",33.53,33.46,14100,{"date":2185,"open":2186,"high":2187,"low":2186,"close":2188,"change":662,"percent_change":880,"volume":2189,"transactions":9,"vwap":2188},"2025-05-05",33.57,33.69,33.62,20900,{"date":2191,"open":2192,"high":2193,"low":2188,"close":2194,"change":1247,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2194},"2025-05-02",33.625,33.73,33.71,0.6,16200,{"date":2198,"open":2176,"high":2155,"low":2199,"close":2200,"change":895,"percent_change":216,"volume":2201,"transactions":9,"vwap":2200},"2025-05-01",33.5,33.51,299000,{"date":2203,"open":2204,"high":2205,"low":175,"close":2205,"change":1257,"percent_change":778,"volume":2206,"transactions":9,"vwap":2205},"2025-04-30",32.98,33.415,72300,{"date":2208,"open":2209,"high":2210,"low":2209,"close":2211,"change":2212,"percent_change":1074,"volume":813,"transactions":9,"vwap":2211},"2025-04-29",33.080002,33.39,33.362,0.167,{"date":179,"open":2214,"high":2214,"low":2215,"close":2216,"change":348,"percent_change":329,"volume":1370,"transactions":9,"vwap":2216},33.26,32.84,33.195]