[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-UNOV":3,"homepage-market-summary":26,"stock-historical-UNOV":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":13},"UNOV","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"Innovator U.S. Equity Ultra Buffer ETF - November","Cboe BZX",null,"PHARMACEUTICAL PREPARATIONS","Miami, FL",true,{"close":14,"open":15,"high":16,"low":14,"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},41.6,41.66,41.68,41.685,-0.085,-0.2,9891,41.7364,36.71,33273.54219486905,97.3,1742,{"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":12,"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":12,"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":12,"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":12},"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":12},"Consumer Cycl","XLY",0.31,111.7,{"name":116,"etf":117,"change":118,"price":119,"is_up":12},"Consumer Staples","XLP",2.11,83.42,{"name":121,"etf":122,"change":123,"price":124,"is_up":12},"Energy","XLE",2.97,65.24,{"name":126,"etf":127,"change":69,"price":128,"is_up":12},"Industrials","XLI",168.4,{"name":130,"etf":131,"change":132,"price":133,"is_up":12},"Materials","XLB",0.59,49.27,{"name":135,"etf":136,"change":137,"price":138,"is_up":12},"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":12},"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":12},"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":14,"start_date":179,"end_date":5},33.6,31220,11395332.633107,23.07,"2025-04-28",[181,184,192,201,211,221,232,241,250,261,270,277,285,295,305,314,323,333,343,352,360,369,377,386,393,403,412,421,428,437,444,451,458,465,472,480,488,494,502,510,517,522,526,532,540,551,561,569,577,585,594,604,612,617,624,632,641,648,657,666,676,684,692,698,706,711,717,721,729,734,739,745,752,759,766,772,780,785,790,796,801,807,814,822,829,836,840,847,850,856,860,863,866,871,878,884,892,895,898,906,910,918,923,926,931,938,946,951,957,965,972,979,986,991,997,1002,1008,1015,1022,1026,1033,1040,1046,1055,1062,1068,1073,1077,1084,1090,1097,1104,1110,1119,1126,1132,1141,1149,1154,1161,1168,1174,1180,1186,1193,1199,1207,1215,1221,1225,1232,1240,1246,1254,1259,1265,1270,1276,1283,1290,1297,1304,1311,1316,1320,1326,1332,1338,1343,1349,1356,1361,1365,1369,1373,1379,1385,1392,1397,1402,1407,1413,1420,1426,1430,1435,1438,1442,1448,1453,1457,1460,1464,1469,1474,1478,1481,1484,1487,1492,1495,1498,1503,1512,1517,1520,1525,1528,1531,1534,1537,1540,1542,1544,1549,1553,1557,1561,1567,1574,1579,1585,1592,1598,1605,1609,1614,1619,1623,1629,1634,1639,1642,1648,1651,1655,1659,1664,1666,1669,1674,1678,1683,1687,1691,1696,1701,1705,1708,1712,1718,1721,1724,1728,1732,1735,1740,1742,1745,1749,1754,1757,1762,1765,1767,1772,1775,1778,1780,1784,1786,1789,1792,1796,1800,1806,1811,1816,1821,1825,1827,1831,1835,1840,1845,1852,1857,1863,1867,1869,1872,1875,1880,1883,1888,1894,1900,1906,1912,1920,1923,1929,1936,1940,1945,1950,1957,1961,1967,1972,1975,1981,1985,1991,1997,2002,2004,2010,2017,2022,2027,2035,2040,2047,2051,2056,2061,2067,2071,2076,2083,2089,2096,2100,2105,2107,2111,2117,2124,2129,2135,2142,2148,2152,2157,2163,2171,2178,2184,2190,2194,2199,2206,2210,2216,2222,2228,2234,2241,2247,2251,2256,2260,2263,2270],{"date":5,"open":15,"high":16,"low":14,"close":14,"change":18,"percent_change":19,"volume":20,"transactions":182,"vwap":183},46,41.6412,{"date":185,"open":186,"high":187,"low":186,"close":17,"change":188,"percent_change":63,"volume":189,"transactions":190,"vwap":191},"2026-10-07",41.62,41.72,-0.02,3432.0757,55,41.6642,{"date":193,"open":194,"high":21,"low":16,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-06",41.69,41.705,0.095,0.23,2370.0757,37,41.7152,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":182,"vwap":210},"2026-10-05",41.5856,41.63,41.53,41.61,0.1016,0.24,4058.4297,41.5945,{"date":212,"open":213,"high":205,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-02",41.5,41.4501,41.5084,0.1427,0.34,1412.8217,43,41.4995,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-10-01",41.28,41.39,41.225,41.3657,0.02,0.05,4217.0757,73,41.275,{"date":233,"open":234,"high":234,"low":235,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-30",41.48,41.3457,0.0157,0.04,3277.0757,74,41.4582,{"date":242,"open":243,"high":244,"low":223,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":199,"vwap":249},"2026-09-29",41.29,41.34,41.33,-0.0316,-0.08,2945.9829,41.324,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-28",41.38,41.439,41.36,41.3616,-0.0984,-0.24,4372.9829,49,41.3921,{"date":262,"open":263,"high":264,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-25",41.3664,41.46,0.0929,0.22,19159.2116,27,41.3907,{"date":271,"open":243,"high":224,"low":243,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":219,"vwap":276},"2026-09-24",41.3671,-0.0029,-0.01,2788.2116,41.3067,{"date":278,"open":224,"high":279,"low":280,"close":281,"change":282,"percent_change":257,"volume":283,"transactions":230,"vwap":284},"2026-09-23",41.3934,41.315,41.37,-0.1,4306.2116,41.3695,{"date":286,"open":287,"high":213,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-22",41.45,41.42,41.47,0.03,0.07,2184.2116,44,41.4525,{"date":296,"open":297,"high":298,"low":299,"close":298,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-21",41.3736,41.44,41.35,0.2357,0.57,1390.2065,38,41.3879,{"date":306,"open":307,"high":308,"low":309,"close":308,"change":310,"percent_change":49,"volume":311,"transactions":312,"vwap":313},"2026-09-18",41.19,41.2043,41.13,0.0393,6513.2065,85,41.1555,{"date":315,"open":316,"high":317,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-17",41.05,41.165,0.2501,0.61,2160.2065,40,41.1478,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":19,"volume":330,"transactions":331,"vwap":332},"2026-09-16",41.08,41.09,40.82,40.9149,-0.0801,19136.2065,64,41.0566,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":257,"volume":340,"transactions":341,"vwap":342},"2026-09-15",41.045,41.06,40.96,40.995,-0.1003,3667.2065,47,41.0007,{"date":344,"open":316,"high":345,"low":316,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-14",41.15,41.0953,-0.0697,-0.17,726.2065,29,41.0954,{"date":353,"open":354,"high":307,"low":354,"close":317,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-11",41.12,0.215,0.53,9796.2065,148,41.1361,{"date":361,"open":362,"high":363,"low":364,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":321,"vwap":368},"2026-09-10",40.97,40.99,40.95,-0.125,-0.3,1981.2065,40.9651,{"date":370,"open":371,"high":354,"low":372,"close":373,"change":247,"percent_change":142,"volume":374,"transactions":375,"vwap":376},"2026-09-09",41.11,41.04,41.075,17065.2065,41,41.0594,{"date":378,"open":379,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":303,"vwap":385},"2026-09-08",41.195,41.14,41.155,-0.075,-0.18,1672.2065,41.1624,{"date":387,"open":388,"high":388,"low":388,"close":388,"change":389,"percent_change":247,"volume":390,"transactions":391,"vwap":392},"2026-09-04",41.23,-0.035,151.0463,19,41.2467,{"date":394,"open":395,"high":396,"low":395,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-03",41.185,41.274,41.265,0.16,0.39,4397.0463,35,41.2425,{"date":404,"open":405,"high":371,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-02",41.065,41.105,0.1096,0.27,1979.8725,45,41.0733,{"date":413,"open":414,"high":415,"low":416,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":199,"vwap":420},"2026-09-01",41.0001,41.0429,40.9954,-0.1198,-0.29,2360.4334,41.0119,{"date":422,"open":354,"high":380,"low":143,"close":423,"change":424,"percent_change":274,"volume":425,"transactions":426,"vwap":427},"2026-08-31",41.1152,-0.0048,10910.4334,50,41.0769,{"date":429,"open":430,"high":431,"low":432,"close":354,"change":433,"percent_change":434,"volume":435,"transactions":293,"vwap":436},"2026-08-28",41.16,41.22,41.111,-0.0147,-0.04,1819.4334,41.1392,{"date":438,"open":354,"high":439,"low":354,"close":439,"change":440,"percent_change":197,"volume":441,"transactions":442,"vwap":443},"2026-08-27",41.1347,0.0947,534.4334,26,41.1243,{"date":445,"open":143,"high":143,"low":446,"close":372,"change":447,"percent_change":448,"volume":449,"transactions":375,"vwap":450},"2026-08-26",41.025,0.0352,0.09,2089.9074,41.0522,{"date":452,"open":364,"high":372,"low":364,"close":453,"change":454,"percent_change":398,"volume":455,"transactions":456,"vwap":457},"2026-08-25",41.0048,0.0648,1874.4334,30,41.021,{"date":459,"open":460,"high":460,"low":460,"close":460,"change":169,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-24",40.94,-0.07,286.211243,23,40.9624,{"date":466,"open":337,"high":467,"low":337,"close":362,"change":468,"percent_change":469,"volume":470,"transactions":182,"vwap":471},"2026-08-21",41.015,0.0337,0.08,2870.7316,40.9909,{"date":473,"open":338,"high":338,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":199,"vwap":479},"2026-08-20",40.93,40.9363,-0.1041,-0.25,3141.3304,40.9525,{"date":481,"open":335,"high":316,"low":482,"close":483,"change":484,"percent_change":266,"volume":485,"transactions":486,"vwap":487},"2026-08-19",41.01,41.0404,0.0904,6041.4334,48,41.0239,{"date":489,"open":363,"high":490,"low":460,"close":364,"change":247,"percent_change":142,"volume":491,"transactions":492,"vwap":493},"2026-08-18",40.998,16158.4334,159,40.9538,{"date":495,"open":496,"high":371,"low":497,"close":497,"change":63,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-17",41.071,41.03,-0.12,1917.4334,39,41.0711,{"date":503,"open":504,"high":505,"low":336,"close":325,"change":506,"percent_change":227,"volume":507,"transactions":508,"vwap":509},"2026-08-14",41.095,41.1,0.01,7079,28,41.0717,{"date":511,"open":325,"high":512,"low":143,"close":143,"change":291,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-13",41.085,0.17,6173.1536,54,41.0791,{"date":518,"open":519,"high":519,"low":375,"close":375,"change":291,"percent_change":513,"volume":520,"transactions":515,"vwap":521},"2026-08-12",41.0583,3387.505,41.0145,{"date":523,"open":138,"high":375,"low":138,"close":474,"change":169,"percent_change":461,"volume":524,"transactions":515,"vwap":525},"2026-08-11",4227,40.9402,{"date":527,"open":362,"high":338,"low":337,"close":337,"change":528,"percent_change":274,"volume":529,"transactions":530,"vwap":531},"2026-08-10",-0.005,3363,32,40.981,{"date":533,"open":482,"high":482,"low":534,"close":535,"change":469,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-07",40.9214,40.965,0.2,1400,21,40.9573,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-06",40.89,40.925,40.87,40.885,0.025,0.06,6114,31,40.887,{"date":552,"open":553,"high":554,"low":555,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-05",40.91,40.92,40.86,-0.045,-0.11,2014.585164,25,40.879,{"date":562,"open":563,"high":553,"low":564,"close":565,"change":355,"percent_change":356,"volume":566,"transactions":567,"vwap":568},"2026-08-04",40.83,40.8101,40.905,14217,72,40.8847,{"date":570,"open":571,"high":572,"low":573,"close":572,"change":408,"percent_change":574,"volume":575,"transactions":500,"vwap":576},"2026-08-03",40.65,40.69,40.63,0.67,2021,40.6574,{"date":578,"open":579,"high":580,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":538,"vwap":584},"2026-07-31",40.34,40.42,0.19,0.47,826,40.3831,{"date":586,"open":587,"high":588,"low":587,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":182,"vwap":593},"2026-07-30",40.03,40.26,40.23,0.37,0.93,5509,40.1522,{"date":595,"open":596,"high":597,"low":598,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-29",40.05,40.17,39.86,-0.35,-0.87,734,24,40.0483,{"date":605,"open":606,"high":588,"low":606,"close":607,"change":547,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-28",40.11,40.21,0.15,9996,75,40.2286,{"date":613,"open":588,"high":588,"low":614,"close":614,"change":506,"percent_change":227,"volume":615,"transactions":199,"vwap":616},"2026-07-27",40.15,4135,40.1775,{"date":618,"open":619,"high":620,"low":619,"close":621,"change":228,"percent_change":164,"volume":622,"transactions":530,"vwap":623},"2026-07-24",40.06,40.265,40.14,3183.138,40.1899,{"date":625,"open":626,"high":626,"low":627,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":219,"vwap":631},"2026-07-23",40.18,40.09,-0.3016,-0.75,4689.367,40.1262,{"date":633,"open":634,"high":634,"low":635,"close":636,"change":637,"percent_change":461,"volume":638,"transactions":639,"vwap":640},"2026-07-22",40.48,40.38,40.3916,-0.0284,6845,82,40.4042,{"date":642,"open":643,"high":580,"low":643,"close":580,"change":644,"percent_change":645,"volume":646,"transactions":293,"vwap":647},"2026-07-21",40.31,0.2099,0.52,3579.84,40.3394,{"date":649,"open":650,"high":579,"low":651,"close":652,"change":653,"percent_change":282,"volume":654,"transactions":655,"vwap":656},"2026-07-20",40.3,40.2,40.2101,-0.041,9163,69,40.2492,{"date":658,"open":607,"high":659,"low":597,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-17",40.29,40.2511,-0.1521,-0.38,13589,101,40.2045,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":426,"vwap":675},"2026-07-16",40.41,40.46,40.4,40.4032,-0.0618,-0.15,10152,40.4271,{"date":677,"open":678,"high":679,"low":678,"close":679,"change":680,"percent_change":513,"volume":681,"transactions":682,"vwap":683},"2026-07-15",40.361,40.465,0.0698,1665,20,40.4201,{"date":685,"open":635,"high":686,"low":579,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-14",40.3952,0.0852,0.21,1072,15,40.3792,{"date":693,"open":694,"high":694,"low":650,"close":643,"change":365,"percent_change":695,"volume":696,"transactions":682,"vwap":697},"2026-07-13",40.33,-0.31,2842,40.3253,{"date":699,"open":700,"high":701,"low":700,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-07-10",40.365,40.44,40.435,0.105,0.26,2100,{"date":707,"open":708,"high":694,"low":708,"close":694,"change":709,"percent_change":217,"volume":710,"transactions":9,"vwap":694},"2026-07-09",40.24,0.135,2600,{"date":712,"open":713,"high":714,"low":715,"close":714,"change":169,"percent_change":461,"volume":716,"transactions":9,"vwap":714},"2026-07-08",40.060001,40.195,40.02,3100,{"date":718,"open":597,"high":589,"low":597,"close":719,"change":282,"percent_change":477,"volume":720,"transactions":9,"vwap":719},"2026-07-07",40.225,1700,{"date":722,"open":723,"high":724,"low":725,"close":724,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":724},"2026-07-06",40.274,40.325,40.27,0.185,0.46,1500,{"date":730,"open":731,"high":731,"low":732,"close":621,"change":556,"percent_change":557,"volume":733,"transactions":9,"vwap":621},"2026-07-02",40.19,40.080002,2900,{"date":735,"open":736,"high":589,"low":736,"close":737,"change":546,"percent_change":547,"volume":738,"transactions":9,"vwap":737},"2026-07-01",40.07,40.185,12100,{"date":740,"open":614,"high":741,"low":742,"close":741,"change":398,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-06-30",40.16,40.13,0.4,5600,{"date":746,"open":747,"high":321,"low":748,"close":321,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":321},"2026-06-29",39.92,39.82,0.172,0.43,1600,{"date":753,"open":754,"high":598,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-06-26",39.78,39.828,0.043,0.11,3300,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":274,"percent_change":169,"volume":765,"transactions":9,"vwap":764},"2026-06-25",39.814,39.89,39.76,39.785,3800,{"date":767,"open":768,"high":769,"low":754,"close":770,"change":382,"percent_change":142,"volume":771,"transactions":9,"vwap":770},"2026-06-24",39.905,39.945,39.795,3400,{"date":773,"open":774,"high":775,"low":774,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-06-23",39.815,39.985,39.87,-0.23,-0.57,5200,{"date":781,"open":713,"high":782,"low":713,"close":782,"change":783,"percent_change":247,"volume":784,"transactions":9,"vwap":782},"2026-06-22",40.099998,-0.031,600,{"date":786,"open":606,"high":621,"low":736,"close":787,"change":788,"percent_change":789,"volume":537,"transactions":9,"vwap":787},"2026-06-18",40.131,0.202,0.51,{"date":791,"open":621,"high":792,"low":793,"close":793,"change":794,"percent_change":795,"volume":716,"transactions":9,"vwap":793},"2026-06-17",40.152,39.929,-0.265,-0.66,{"date":797,"open":741,"high":798,"low":741,"close":798,"change":799,"percent_change":169,"volume":800,"transactions":9,"vwap":798},"2026-06-16",40.194,-0.011,400,{"date":802,"open":614,"high":803,"low":614,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-15",40.205,0.324,0.81,700,{"date":808,"open":598,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":537,"transactions":9,"vwap":811},"2026-06-12",39.904,39.8,39.881,0.052,0.13,{"date":815,"open":816,"high":817,"low":818,"close":817,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":817},"2026-06-11",39.58,39.829,39.51,0.309,0.78,1800,{"date":823,"open":754,"high":824,"low":825,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-10",39.79,39.52,-0.254,-0.64,3000,{"date":830,"open":831,"high":831,"low":832,"close":833,"change":834,"percent_change":461,"volume":835,"transactions":9,"vwap":833},"2026-06-09",39.895,39.45,39.774,-0.026,2400,{"date":837,"open":838,"high":838,"low":810,"close":810,"change":290,"percent_change":469,"volume":839,"transactions":9,"vwap":810},"2026-06-08",39.975,2500,{"date":841,"open":842,"high":842,"low":843,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-05",40.12,39.77,-0.4,-1,6300,{"date":848,"open":742,"high":589,"low":742,"close":597,"change":547,"percent_change":608,"volume":849,"transactions":9,"vwap":597},"2026-06-04",4400,{"date":851,"open":742,"high":852,"low":606,"close":606,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":606},"2026-06-03",40.22,-0.09,-0.22,21900,{"date":857,"open":614,"high":858,"low":614,"close":651,"change":237,"percent_change":49,"volume":859,"transactions":9,"vwap":651},"2026-06-02",40.235,7200,{"date":861,"open":731,"high":589,"low":614,"close":741,"change":227,"percent_change":228,"volume":862,"transactions":9,"vwap":741},"2026-06-01",16700,{"date":864,"open":614,"high":597,"low":621,"close":621,"change":547,"percent_change":608,"volume":865,"transactions":9,"vwap":621},"2026-05-29",900,{"date":867,"open":621,"high":741,"low":732,"close":732,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":732},"2026-05-28",0.055,0.14,10100,{"date":872,"open":873,"high":874,"low":875,"close":874,"change":876,"percent_change":757,"volume":877,"transactions":9,"vwap":874},"2026-05-27",39.98,40.025002,39.97,0.045,130700,{"date":879,"open":880,"high":881,"low":880,"close":873,"change":882,"percent_change":513,"volume":883,"transactions":9,"vwap":873},"2026-05-26",39.9,40.049999,0.067,4800,{"date":885,"open":886,"high":887,"low":762,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-05-22",39.93,39.96,39.913,0.073,0.18,153000,{"date":893,"open":763,"high":831,"low":763,"close":894,"change":237,"percent_change":49,"volume":720,"transactions":9,"vwap":894},"2026-05-21",39.84,{"date":896,"open":897,"high":748,"low":897,"close":810,"change":536,"percent_change":789,"volume":849,"transactions":9,"vwap":810},"2026-05-20",39.68,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":348,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-05-19",39.61,39.705,39.59,39.6,-0.43,5500,{"date":907,"open":810,"high":810,"low":908,"close":843,"change":812,"percent_change":813,"volume":909,"transactions":9,"vwap":843},"2026-05-18",39.62,1614400,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":695,"volume":917,"transactions":9,"vwap":915},"2026-05-15",39.778,39.81,39.7,39.718,-0.122,2700,{"date":919,"open":920,"high":747,"low":920,"close":894,"change":921,"percent_change":513,"volume":922,"transactions":9,"vwap":894},"2026-05-14",39.75,0.066,12200,{"date":924,"open":914,"high":824,"low":914,"close":833,"change":925,"percent_change":448,"volume":765,"transactions":9,"vwap":833},"2026-05-13",0.034,{"date":927,"open":928,"high":929,"low":928,"close":929,"change":291,"percent_change":890,"volume":930,"transactions":9,"vwap":929},"2026-05-12",39.57,39.74,88500,{"date":932,"open":914,"high":933,"low":934,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-05-11",39.735,39.67,-0.025,-0.06,79700,{"date":939,"open":940,"high":941,"low":942,"close":940,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":940},"2026-05-08",39.695,39.72,39.64,0.125,0.32,23200,{"date":947,"open":816,"high":948,"low":949,"close":928,"change":247,"percent_change":19,"volume":950,"transactions":9,"vwap":928},"2026-05-07",39.655,39.521,8900,{"date":952,"open":953,"high":954,"low":953,"close":955,"change":208,"percent_change":319,"volume":956,"transactions":9,"vwap":955},"2026-05-06",39.49,39.69,39.65,10700,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":608,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-05-05",39.39,39.44,39.36,39.41,0.38,4200,{"date":966,"open":967,"high":959,"low":968,"close":969,"change":970,"percent_change":142,"volume":971,"transactions":9,"vwap":969},"2026-05-04",39.31,39.23,39.26,-0.074,13300,{"date":973,"open":974,"high":962,"low":975,"close":976,"change":977,"percent_change":49,"volume":978,"transactions":9,"vwap":976},"2026-05-01",39.34,39.32,39.334,0.039,23500,{"date":980,"open":981,"high":975,"low":982,"close":983,"change":984,"percent_change":985,"volume":716,"transactions":9,"vwap":983},"2026-04-30",39.084999,39.060001,39.295,0.275,0.7,{"date":987,"open":988,"high":988,"low":989,"close":990,"change":382,"percent_change":142,"volume":846,"transactions":9,"vwap":990},"2026-04-29",39.07,38.99,39.02,{"date":992,"open":993,"high":994,"low":990,"close":995,"change":556,"percent_change":557,"volume":996,"transactions":9,"vwap":995},"2026-04-28",39.049999,39.099998,39.095001,24500,{"date":998,"open":988,"high":999,"low":988,"close":1000,"change":1001,"percent_change":237,"volume":883,"transactions":9,"vwap":1000},"2026-04-27",39.19,39.14,0.015,{"date":1003,"open":990,"high":1004,"low":500,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-04-24",39.125,0.165,0.42,17300,{"date":1009,"open":989,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":777,"volume":1014,"transactions":9,"vwap":1012},"2026-04-23",39.13,38.91,38.96,-0.089,20400,{"date":1016,"open":1017,"high":1018,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-04-22",38.97,39.049,0.209,0.54,18800,{"date":1023,"open":990,"high":990,"low":1024,"close":1024,"change":853,"percent_change":777,"volume":1025,"transactions":9,"vwap":1024},"2026-04-21",38.84,64600,{"date":1027,"open":1028,"high":1028,"low":1029,"close":1030,"change":282,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-04-20",38.98,38.92,38.93,-0.26,19700,{"date":1034,"open":1035,"high":1036,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-04-17",38.995,39.029999,0.255,0.66,6800,{"date":1041,"open":1042,"high":1043,"low":1042,"close":1044,"change":1045,"percent_change":448,"volume":751,"transactions":9,"vwap":1044},"2026-04-16",38.72,38.79,38.775,0.033,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-04-15",38.63,38.76,38.57,38.742,0.168,0.44,4100,{"date":1056,"open":1057,"high":1058,"low":1057,"close":1059,"change":1060,"percent_change":1061,"volume":1039,"transactions":9,"vwap":1059},"2026-04-14",38.32,38.585,38.574,0.259,0.68,{"date":1063,"open":1064,"high":1057,"low":1064,"close":1065,"change":1066,"percent_change":132,"volume":1067,"transactions":9,"vwap":1065},"2026-04-13",38.09,38.315,0.225,10400,{"date":1069,"open":1070,"high":1071,"low":1064,"close":1064,"change":188,"percent_change":63,"volume":1072,"transactions":9,"vwap":1064},"2026-04-10",38.14,38.18,12000,{"date":1074,"open":1075,"high":1076,"low":1075,"close":1075,"change":813,"percent_change":217,"volume":883,"transactions":9,"vwap":1075},"2026-04-09",38.11,38.145,{"date":1078,"open":303,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1067,"transactions":9,"vwap":1081},"2026-04-08",38.02,37.96,37.98,0.468,1.25,{"date":1085,"open":1086,"high":1087,"low":1086,"close":1087,"change":1088,"percent_change":547,"volume":1089,"transactions":9,"vwap":1087},"2026-04-07",37.33,37.512,0.022,6100,{"date":1091,"open":1092,"high":1093,"low":1092,"close":1094,"change":1095,"percent_change":266,"volume":1096,"transactions":9,"vwap":1094},"2026-04-06",37.39,37.5,37.49,0.084,12300,{"date":1098,"open":1099,"high":1100,"low":1099,"close":1101,"change":1102,"percent_change":237,"volume":1103,"transactions":9,"vwap":1101},"2026-04-02",37.22,37.44,37.406,0.016,73000,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1092,"change":164,"percent_change":944,"volume":1109,"transactions":9,"vwap":1092},"2026-04-01",37.46,37.52,37.36,18500,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-03-31",37.0099983,37.28,37.0050011,37.27,0.493,1.34,149100,{"date":1120,"open":1121,"high":1122,"low":22,"close":1123,"change":1124,"percent_change":434,"volume":1125,"transactions":9,"vwap":1123},"2026-03-30",36.88,36.92,36.777,-0.013,9700,{"date":1127,"open":199,"high":199,"low":1128,"close":1129,"change":844,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-03-27",36.77,36.79,-1.08,48600,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-03-26",37.29,37.38,37.11,37.19,-0.288,-0.77,28000,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":890,"volume":1148,"transactions":9,"vwap":1146},"2026-03-25",37.51,37.56,37.43,37.478,0.068,8000,{"date":1150,"open":1151,"high":1106,"low":1151,"close":1152,"change":63,"percent_change":1153,"volume":779,"transactions":9,"vwap":1152},"2026-03-24",37.342,37.41,-0.13,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1106,"change":688,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1106},"2026-03-23",37.57,37.59,37.45,0.56,1900,{"date":1162,"open":1108,"high":1163,"low":1164,"close":1165,"change":366,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2026-03-20",37.37,37.17,37.25,-0.8,5700,{"date":1169,"open":1158,"high":1144,"low":1170,"close":1171,"change":1172,"percent_change":936,"volume":1173,"transactions":9,"vwap":1171},"2026-03-19",37.408,37.55,-0.023,4000,{"date":1175,"open":1176,"high":1176,"low":1144,"close":1177,"change":1178,"percent_change":1179,"volume":784,"transactions":9,"vwap":1177},"2026-03-18",37.64,37.573,-0.256,-0.68,{"date":1181,"open":1182,"high":1182,"low":1183,"close":1184,"change":228,"percent_change":813,"volume":1185,"transactions":9,"vwap":1184},"2026-03-17",37.94,37.79,37.829,7000,{"date":1187,"open":1188,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1006,"volume":1192,"transactions":9,"vwap":1190},"2026-03-16",37.847,37.72,37.779,0.159,12400,{"date":1194,"open":1195,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":142,"volume":964,"transactions":9,"vwap":1197},"2026-03-13",37.67,37.58,37.62,-0.072,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-03-12",37.743,37.797,37.692,-0.348,-0.91,10900,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":49,"volume":1214,"transactions":9,"vwap":1212},"2026-03-11",38.0099983,38.050999,37.89,38.040001,0.037,7100,{"date":1216,"open":1217,"high":1071,"low":1218,"close":1218,"change":1219,"percent_change":777,"volume":1220,"transactions":9,"vwap":1218},"2026-03-10",38.07,38.0029984,-0.087,5300,{"date":1222,"open":1196,"high":1064,"low":1196,"close":1064,"change":1223,"percent_change":1159,"volume":1224,"transactions":9,"vwap":1064},"2026-03-09",0.212,4900,{"date":1226,"open":1227,"high":1182,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-03-06",37.84,37.878,-0.236,-0.62,9200,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":108,"volume":1239,"transactions":9,"vwap":1237},"2026-03-05",38.125,38.184,37.99,38.114,-0.148,4600,{"date":1241,"open":1064,"high":1242,"low":1064,"close":1243,"change":1244,"percent_change":1053,"volume":1245,"transactions":9,"vwap":1243},"2026-03-04",38.273,38.262,0.166,3600,{"date":1247,"open":1248,"high":1249,"low":1227,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-03-03",37.86,38.15,38.096001,-0.214,-0.56,6000,{"date":1255,"open":1236,"high":1256,"low":1257,"close":1256,"change":469,"percent_change":688,"volume":1258,"transactions":9,"vwap":1256},"2026-03-02",38.31,37.977,12600,{"date":1260,"open":1261,"high":1262,"low":1249,"close":1263,"change":673,"percent_change":108,"volume":1264,"transactions":9,"vwap":1263},"2026-02-27",38.183,38.24,38.23,63000,{"date":1266,"open":1057,"high":1267,"low":1268,"close":1267,"change":498,"percent_change":695,"volume":1269,"transactions":9,"vwap":1267},"2026-02-26",38.38,38.2,9100,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1273,"change":355,"percent_change":1159,"volume":1275,"transactions":9,"vwap":1273},"2026-02-25",38.375,38.5,38.35,6500,{"date":1277,"open":1278,"high":1279,"low":1278,"close":1280,"change":1281,"percent_change":789,"volume":1282,"transactions":9,"vwap":1280},"2026-02-24",38.135,38.29,38.285,0.195,6700,{"date":1284,"open":1285,"high":1285,"low":1286,"close":1064,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1064},"2026-02-23",38.25,38.060001,-0.234,-0.61,81300,{"date":1291,"open":1292,"high":1293,"low":1292,"close":1294,"change":1295,"percent_change":1020,"volume":1296,"transactions":9,"vwap":1294},"2026-02-20",38.19,38.34,38.324,0.204,8100,{"date":1298,"open":1299,"high":1300,"low":1064,"close":1301,"change":1302,"percent_change":695,"volume":1303,"transactions":9,"vwap":1301},"2026-02-19",38.17,38.185,38.12,-0.119,6600,{"date":1305,"open":1306,"high":1293,"low":1249,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-02-18",38.195,38.239,0.136,0.36,5400,{"date":1312,"open":303,"high":1313,"low":1182,"close":1314,"change":1315,"percent_change":547,"volume":859,"transactions":9,"vwap":1314},"2026-02-17",38.166,38.103,0.023,{"date":1317,"open":303,"high":1292,"low":303,"close":1318,"change":237,"percent_change":757,"volume":1319,"transactions":9,"vwap":1318},"2026-02-13",38.080002,11200,{"date":1321,"open":1322,"high":1322,"low":1212,"close":1212,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1212},"2026-02-12",38.37,-0.342,-0.89,18300,{"date":1327,"open":1293,"high":1328,"low":1329,"close":1330,"change":1088,"percent_change":547,"volume":1331,"transactions":9,"vwap":1330},"2026-02-11",38.4,38.28,38.382,6200,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1336,"change":936,"percent_change":1337,"volume":1296,"transactions":9,"vwap":1336},"2026-02-10",38.45,38.48,38.36,-0.16,{"date":1339,"open":1256,"high":1340,"low":1256,"close":1341,"change":227,"percent_change":228,"volume":1342,"transactions":9,"vwap":1341},"2026-02-09",38.49,38.42,11800,{"date":1344,"open":1345,"high":1328,"low":1345,"close":1328,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1328},"2026-02-06",38.13,0.45,1.19,8400,{"date":1350,"open":1236,"high":1351,"low":1352,"close":1353,"change":19,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1353},"2026-02-05",38.029999,37.91,37.95,-0.52,13000,{"date":1357,"open":1358,"high":1358,"low":1075,"close":1249,"change":247,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1249},"2026-02-04",38.325,-0.21,7700,{"date":1362,"open":1341,"high":1341,"low":1249,"close":1263,"change":477,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1263},"2026-02-03",-0.65,11000,{"date":1366,"open":1328,"high":1335,"low":1367,"close":1335,"change":49,"percent_change":704,"volume":1368,"transactions":9,"vwap":1335},"2026-02-02",38.387,11400,{"date":1370,"open":1328,"high":1328,"low":1371,"close":1267,"change":247,"percent_change":1359,"volume":1372,"transactions":9,"vwap":1267},"2026-01-30",38.26,46200,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1376,"change":936,"percent_change":1337,"volume":1378,"transactions":9,"vwap":1376},"2026-01-29",38.41,38.46,38.22,15400,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1382,"change":1384,"percent_change":536,"volume":738,"transactions":9,"vwap":1382},"2026-01-28",38.448,38.52,38.435,0.075,{"date":1386,"open":1387,"high":1335,"low":1388,"close":1389,"change":1390,"percent_change":398,"volume":1391,"transactions":9,"vwap":1389},"2026-01-27",38.47,38.44,38.445,0.062,3500,{"date":1393,"open":1267,"high":1388,"low":1274,"close":1394,"change":1395,"percent_change":197,"volume":1396,"transactions":9,"vwap":1394},"2026-01-26",38.383,0.088,4300,{"date":1398,"open":1399,"high":1256,"low":1261,"close":1400,"change":228,"percent_change":813,"volume":1401,"transactions":9,"vwap":1400},"2026-01-23",38.21,38.295,6900,{"date":1403,"open":1377,"high":1256,"low":1292,"close":1404,"change":1405,"percent_change":448,"volume":1406,"transactions":9,"vwap":1404},"2026-01-22",38.245,0.035,29700,{"date":1408,"open":1081,"high":1263,"low":1409,"close":1399,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1399},"2026-01-21",37.895,0.227,0.6,22000,{"date":1414,"open":1209,"high":1299,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-01-20",37.92,37.983,-0.374,-0.98,24200,{"date":1421,"open":1322,"high":1341,"low":1422,"close":1423,"change":1424,"percent_change":188,"volume":1425,"transactions":9,"vwap":1423},"2026-01-16",38.33,38.357,-0.008,9800,{"date":1427,"open":1334,"high":1334,"low":1422,"close":1428,"change":49,"percent_change":704,"volume":1429,"transactions":9,"vwap":1428},"2026-01-15",38.365,8500,{"date":1431,"open":1057,"high":1057,"low":1071,"close":1432,"change":1433,"percent_change":1434,"volume":779,"transactions":9,"vwap":1432},"2026-01-14",38.265,-0.14,-0.36,{"date":1436,"open":1328,"high":1437,"low":1256,"close":1437,"change":389,"percent_change":853,"volume":1125,"transactions":9,"vwap":1437},"2026-01-13",38.405,{"date":1439,"open":1065,"high":1388,"low":1256,"close":1388,"change":1440,"percent_change":291,"volume":1441,"transactions":9,"vwap":1388},"2026-01-12",0.028,13200,{"date":1443,"open":1444,"high":1341,"low":1444,"close":1445,"change":1446,"percent_change":590,"volume":1447,"transactions":9,"vwap":1445},"2026-01-09",38.3,38.412,0.142,11100,{"date":1449,"open":1292,"high":1422,"low":1292,"close":1450,"change":1451,"percent_change":164,"volume":1452,"transactions":9,"vwap":1450},"2026-01-08",38.27,0.044,16900,{"date":1454,"open":1280,"high":1322,"low":1455,"close":1455,"change":970,"percent_change":142,"volume":1456,"transactions":9,"vwap":1455},"2026-01-07",38.226,18600,{"date":1458,"open":1262,"high":1256,"low":1268,"close":1444,"change":164,"percent_change":113,"volume":1459,"transactions":9,"vwap":1444},"2026-01-06",13800,{"date":1461,"open":1299,"high":1268,"low":1462,"close":1071,"change":547,"percent_change":398,"volume":1463,"transactions":9,"vwap":1071},"2026-01-05",38.167,20100,{"date":1465,"open":1466,"high":1249,"low":1081,"close":1301,"change":1467,"percent_change":513,"volume":1468,"transactions":9,"vwap":1301},"2026-01-02",38.102,0.064,44400,{"date":1470,"open":1471,"high":1471,"low":1472,"close":1472,"change":1473,"percent_change":599,"volume":1245,"transactions":9,"vwap":1472},"2025-12-31",38.175,38.056,-0.134,{"date":1475,"open":1345,"high":1262,"low":1345,"close":1292,"change":1476,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1292},"2025-12-30",0,23700,{"date":1479,"open":1399,"high":1263,"low":1070,"close":1292,"change":557,"percent_change":418,"volume":1480,"transactions":9,"vwap":1292},"2025-12-29",33900,{"date":1482,"open":1279,"high":1256,"low":1377,"close":1444,"change":703,"percent_change":408,"volume":1483,"transactions":9,"vwap":1444},"2025-12-26",31000,{"date":1485,"open":1071,"high":1377,"low":1071,"close":1306,"change":528,"percent_change":274,"volume":1486,"transactions":9,"vwap":1306},"2025-12-24",33200,{"date":1488,"open":1489,"high":1262,"low":1217,"close":1268,"change":757,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1268},"2025-12-23",38.105,0.29,11300,{"date":1493,"open":1286,"high":1345,"low":1079,"close":1064,"change":813,"percent_change":217,"volume":1494,"transactions":9,"vwap":1064},"2025-12-22",10600,{"date":1496,"open":1182,"high":303,"low":1497,"close":1080,"change":1308,"percent_change":1309,"volume":917,"transactions":9,"vwap":1080},"2025-12-19",37.861,{"date":1499,"open":1183,"high":1415,"low":1500,"close":1501,"change":1502,"percent_change":743,"volume":1185,"transactions":9,"vwap":1501},"2025-12-18",37.77,37.824,0.149,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2025-12-17",37.83,37.87,37.65,37.675,-0.205,-0.54,9300,{"date":1513,"open":1352,"high":1514,"low":1500,"close":1515,"change":936,"percent_change":1337,"volume":1516,"transactions":9,"vwap":1515},"2025-12-16",37.93,37.88,14400,{"date":1518,"open":1519,"high":1519,"low":1515,"close":1182,"change":169,"percent_change":247,"volume":1360,"transactions":9,"vwap":1182},"2025-12-15",37.985,{"date":1521,"open":1522,"high":1217,"low":1211,"close":1523,"change":348,"percent_change":1524,"volume":1429,"transactions":9,"vwap":1523},"2025-12-12",38.035999,37.97,-0.45,{"date":1526,"open":1182,"high":1070,"low":1182,"close":1070,"change":469,"percent_change":688,"volume":1527,"transactions":9,"vwap":1070},"2025-12-11",10800,{"date":1529,"open":1515,"high":1530,"low":1515,"close":1286,"change":869,"percent_change":590,"volume":1258,"transactions":9,"vwap":1286},"2025-12-10",38.099998,{"date":1532,"open":1081,"high":303,"low":1415,"close":1415,"change":274,"percent_change":169,"volume":1533,"transactions":9,"vwap":1415},"2025-12-09",98500,{"date":1535,"open":1081,"high":1212,"low":1515,"close":1514,"change":557,"percent_change":418,"volume":1536,"transactions":9,"vwap":1514},"2025-12-08",17900,{"date":1538,"open":1286,"high":1530,"low":1080,"close":1212,"change":547,"percent_change":398,"volume":1539,"transactions":9,"vwap":1212},"2025-12-05",9500,{"date":1541,"open":1415,"high":1081,"low":1506,"close":1081,"change":506,"percent_change":290,"volume":1072,"transactions":9,"vwap":1081},"2025-12-04",{"date":1543,"open":1505,"high":1081,"low":1505,"close":1523,"change":868,"percent_change":608,"volume":1511,"transactions":9,"vwap":1523},"2025-12-03",{"date":1545,"open":1514,"high":1182,"low":1546,"close":1547,"change":1548,"percent_change":513,"volume":1072,"transactions":9,"vwap":1547},"2025-12-02",37.85,37.915,0.065,{"date":1550,"open":1546,"high":1514,"low":1551,"close":1546,"change":783,"percent_change":247,"volume":1552,"transactions":9,"vwap":1546},"2025-12-01",37.805,24300,{"date":1554,"open":1515,"high":1415,"low":1500,"close":1555,"change":1556,"percent_change":469,"volume":883,"transactions":9,"vwap":1555},"2025-11-28",37.881,0.031,{"date":1558,"open":1559,"high":1415,"low":1559,"close":1546,"change":869,"percent_change":590,"volume":1560,"transactions":9,"vwap":1546},"2025-11-26",37.7,36800,{"date":1562,"open":1157,"high":1563,"low":1564,"close":1565,"change":513,"percent_change":1346,"volume":1566,"transactions":9,"vwap":1565},"2025-11-25",37.736,37.47,37.71,145800,{"date":1568,"open":1569,"high":1156,"low":1570,"close":1571,"change":408,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1571},"2025-11-24",37.4,37.357,37.54,0.72,75800,{"date":1575,"open":1576,"high":1092,"low":1577,"close":1115,"change":513,"percent_change":727,"volume":1578,"transactions":9,"vwap":1115},"2025-11-21",37.18,37.080002,104100,{"date":1580,"open":1177,"high":1581,"low":1582,"close":1583,"change":257,"percent_change":827,"volume":1584,"transactions":9,"vwap":1583},"2025-11-20",37.68,37.029999,37.099998,202900,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":290,"percent_change":469,"volume":1591,"transactions":9,"vwap":1590},"2025-11-19",37.31,37.455,37.26,37.34,74700,{"date":1593,"open":1594,"high":1152,"low":1595,"close":1587,"change":1596,"percent_change":366,"volume":1597,"transactions":9,"vwap":1587},"2025-11-18",37.35,37.195,-0.112,124200,{"date":1599,"open":1171,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":154,"volume":1604,"transactions":9,"vwap":1602},"2025-11-17",37.6,37.336,37.422,-0.158,69700,{"date":1606,"open":1607,"high":1195,"low":1607,"close":1196,"change":290,"percent_change":469,"volume":1608,"transactions":9,"vwap":1196},"2025-11-14",37.402,48300,{"date":1610,"open":1248,"high":1248,"low":1611,"close":1171,"change":695,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1171},"2025-11-13",37.506,-0.82,132800,{"date":1615,"open":1616,"high":1415,"low":1617,"close":1248,"change":1476,"percent_change":1476,"volume":1618,"transactions":9,"vwap":1248},"2025-11-12",37.905,37.8,69200,{"date":1620,"open":1506,"high":1506,"low":1621,"close":1248,"change":290,"percent_change":469,"volume":1622,"transactions":9,"vwap":1248},"2025-11-11",37.74,54400,{"date":1624,"open":1625,"high":1546,"low":1626,"close":1505,"change":1627,"percent_change":805,"volume":1628,"transactions":9,"vwap":1505},"2025-11-10",37.82,37.695,0.305,69500,{"date":1630,"open":1571,"high":1571,"low":1631,"close":1632,"change":1001,"percent_change":237,"volume":1633,"transactions":9,"vwap":1632},"2025-11-07",37.32,37.525,79400,{"date":1635,"open":1195,"high":1636,"low":1143,"close":1143,"change":142,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1143},"2025-11-06",37.73,-0.5,231000,{"date":1640,"open":1176,"high":1183,"low":1176,"close":1559,"change":237,"percent_change":757,"volume":1641,"transactions":9,"vwap":1559},"2025-11-05",1665000,{"date":1643,"open":1559,"high":1644,"low":1645,"close":1646,"change":477,"percent_change":795,"volume":1647,"transactions":9,"vwap":1646},"2025-11-04",37.76,37.61,37.66,81400,{"date":1649,"open":1182,"high":1182,"low":1500,"close":1352,"change":448,"percent_change":208,"volume":1650,"transactions":9,"vwap":1352},"2025-11-03",262000,{"date":1652,"open":1505,"high":1546,"low":1653,"close":1625,"change":227,"percent_change":228,"volume":1654,"transactions":9,"vwap":1625},"2025-10-31",37.741,224200,{"date":1656,"open":1657,"high":1625,"low":1636,"close":1617,"change":1405,"percent_change":448,"volume":1658,"transactions":9,"vwap":1617},"2025-10-30",37.81,26200,{"date":1660,"open":1621,"high":1661,"low":1636,"close":1662,"change":1476,"percent_change":1476,"volume":1663,"transactions":9,"vwap":1662},"2025-10-29",37.815,37.765,26000,{"date":1665,"open":1183,"high":1617,"low":1636,"close":1662,"change":528,"percent_change":274,"volume":1054,"transactions":9,"vwap":1662},"2025-10-28",{"date":1667,"open":1668,"high":1183,"low":1189,"close":1500,"change":290,"percent_change":469,"volume":1224,"transactions":9,"vwap":1500},"2025-10-27",37.739,{"date":1670,"open":1671,"high":1671,"low":1672,"close":1621,"change":546,"percent_change":291,"volume":1673,"transactions":9,"vwap":1621},"2025-10-24",37.78,37.671,18400,{"date":1675,"open":1195,"high":1189,"low":1195,"close":1676,"change":546,"percent_change":291,"volume":1677,"transactions":9,"vwap":1676},"2025-10-23",37.715,3700,{"date":1679,"open":1195,"high":1559,"low":1507,"close":1680,"change":1681,"percent_change":434,"volume":1682,"transactions":9,"vwap":1680},"2025-10-22",37.69,-0.015,17600,{"date":1684,"open":1195,"high":1685,"low":1195,"close":1685,"change":1405,"percent_change":448,"volume":1686,"transactions":9,"vwap":1685},"2025-10-21",37.705,2000,{"date":1688,"open":1176,"high":1195,"low":1176,"close":1195,"change":1689,"percent_change":197,"volume":1690,"transactions":9,"vwap":1195},"2025-10-20",0.085,2300,{"date":1692,"open":1143,"high":1645,"low":1106,"close":1693,"change":1694,"percent_change":113,"volume":1695,"transactions":9,"vwap":1693},"2025-10-17",37.585,0.118,116300,{"date":1697,"open":1144,"high":1645,"low":1100,"close":1698,"change":1699,"percent_change":1359,"volume":1700,"transactions":9,"vwap":1698},"2025-10-16",37.467,-0.077,23400,{"date":1702,"open":1645,"high":1645,"low":1703,"close":1704,"change":799,"percent_change":169,"volume":765,"transactions":9,"vwap":1704},"2025-10-15",37.53,37.544,{"date":1706,"open":1106,"high":1144,"low":1106,"close":1707,"change":1476,"percent_change":1476,"volume":846,"transactions":9,"vwap":1707},"2025-10-14",37.555,{"date":1709,"open":1710,"high":1707,"low":1710,"close":1707,"change":1711,"percent_change":399,"volume":800,"transactions":9,"vwap":1707},"2025-10-13",37.48,0.145,{"date":1713,"open":1714,"high":1714,"low":1152,"close":1152,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1152},"2025-10-10",37.635,-0.185,-0.49,300,{"date":1719,"open":1196,"high":1600,"low":1144,"close":1720,"change":188,"percent_change":63,"volume":917,"transactions":9,"vwap":1720},"2025-10-09",37.595,{"date":1722,"open":1144,"high":1723,"low":1171,"close":1723,"change":868,"percent_change":608,"volume":758,"transactions":9,"vwap":1723},"2025-10-08",37.615,{"date":1725,"open":1703,"high":1144,"low":1093,"close":1144,"change":1726,"percent_change":274,"volume":1727,"transactions":9,"vwap":1144},"2025-10-07",-0.004,26700,{"date":1729,"open":1571,"high":1730,"low":1571,"close":1730,"change":1731,"percent_change":506,"volume":806,"transactions":9,"vwap":1730},"2025-10-06",37.564,0.004,{"date":1733,"open":1703,"high":1734,"low":1107,"close":1144,"change":1405,"percent_change":448,"volume":720,"transactions":9,"vwap":1144},"2025-10-03",37.568,{"date":1736,"open":1737,"high":1737,"low":1158,"close":1632,"change":1738,"percent_change":506,"volume":1739,"transactions":9,"vwap":1632},"2025-10-02",37.553,0.005,46500,{"date":1741,"open":1106,"high":1107,"low":1106,"close":1107,"change":228,"percent_change":813,"volume":1239,"transactions":9,"vwap":1107},"2025-10-01",{"date":1743,"open":1094,"high":1703,"low":1158,"close":1564,"change":274,"percent_change":169,"volume":1744,"transactions":9,"vwap":1564},"2025-09-30",28800,{"date":1746,"open":1106,"high":1094,"low":1747,"close":1710,"change":1748,"percent_change":608,"volume":728,"transactions":9,"vwap":1710},"2025-09-29",37.441,0.056,{"date":1750,"open":1751,"high":1752,"low":1092,"close":1752,"change":1753,"percent_change":813,"volume":828,"transactions":9,"vwap":1752},"2025-09-26",37.42,37.424,0.049,{"date":1755,"open":1113,"high":1756,"low":1113,"close":1756,"change":169,"percent_change":247,"volume":821,"transactions":9,"vwap":1756},"2025-09-25",37.375,{"date":1758,"open":1759,"high":1760,"low":1108,"close":1761,"change":546,"percent_change":291,"volume":1686,"transactions":9,"vwap":1761},"2025-09-24",37.386,37.421,37.405,{"date":1763,"open":1152,"high":1764,"low":1108,"close":1135,"change":63,"percent_change":1153,"volume":849,"transactions":9,"vwap":1135},"2025-09-23",37.425,{"date":1766,"open":1569,"high":1158,"low":1135,"close":1145,"change":546,"percent_change":291,"volume":1686,"transactions":9,"vwap":1145},"2025-09-22",{"date":1768,"open":1086,"high":1769,"low":1770,"close":1761,"change":546,"percent_change":291,"volume":1771,"transactions":9,"vwap":1761},"2025-09-19",37.412,37.3,9400,{"date":1773,"open":1587,"high":1774,"low":1134,"close":1135,"change":1548,"percent_change":513,"volume":733,"transactions":9,"vwap":1135},"2025-09-18",37.429,{"date":1776,"open":1589,"high":1631,"low":1589,"close":1777,"change":1476,"percent_change":1476,"volume":1160,"transactions":9,"vwap":1777},"2025-09-17",37.315,{"date":1779,"open":1587,"high":1777,"low":1587,"close":1777,"change":935,"percent_change":461,"volume":1717,"transactions":9,"vwap":1777},"2025-09-16",{"date":1781,"open":1587,"high":1590,"low":1782,"close":1590,"change":290,"percent_change":469,"volume":1783,"transactions":9,"vwap":1590},"2025-09-15",37.304,500,{"date":1785,"open":1115,"high":1590,"low":1115,"close":1587,"change":237,"percent_change":757,"volume":806,"transactions":9,"vwap":1587},"2025-09-12",{"date":1787,"open":1788,"high":1113,"low":1788,"close":1115,"change":469,"percent_change":266,"volume":1089,"transactions":9,"vwap":1115},"2025-09-11",37.23,{"date":1790,"open":1099,"high":1589,"low":1791,"close":1137,"change":290,"percent_change":469,"volume":765,"transactions":9,"vwap":1137},"2025-09-10",37.16,{"date":1793,"open":1794,"high":1164,"low":1795,"close":1791,"change":237,"percent_change":757,"volume":828,"transactions":9,"vwap":1791},"2025-09-09",37.15,37.13,{"date":1797,"open":1583,"high":1794,"low":1583,"close":1798,"change":1799,"percent_change":228,"volume":905,"transactions":9,"vwap":1798},"2025-09-08",37.12,0.019,{"date":1801,"open":1798,"high":1794,"low":1802,"close":1803,"change":1804,"percent_change":291,"volume":1805,"transactions":9,"vwap":1803},"2025-09-05",37.040001,37.101,0.026,23900,{"date":1807,"open":1582,"high":1808,"low":1809,"close":1808,"change":448,"percent_change":208,"volume":1810,"transactions":9,"vwap":1808},"2025-09-04",37.075001,37.02,31200,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1814,"change":868,"percent_change":608,"volume":173,"transactions":9,"vwap":1814},"2025-09-03",36.96,36.985,36.95,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1819,"change":247,"percent_change":854,"volume":1160,"transactions":9,"vwap":1819},"2025-09-02",36.87,36.93,36.8,{"date":1822,"open":1582,"high":1823,"low":1824,"close":1112,"change":936,"percent_change":1337,"volume":821,"transactions":9,"vwap":1112},"2025-08-29",37.07,36.97,{"date":1826,"open":1809,"high":1823,"low":1112,"close":1823,"change":228,"percent_change":869,"volume":705,"transactions":9,"vwap":1823},"2025-08-28",{"date":1828,"open":1829,"high":1830,"low":1829,"close":1809,"change":1476,"percent_change":1476,"volume":1303,"transactions":9,"vwap":1809},"2025-08-27",36.98,37.043999,{"date":1832,"open":1833,"high":1809,"low":1833,"close":1809,"change":290,"percent_change":469,"volume":1834,"transactions":9,"vwap":1809},"2025-08-26",36.94,9600,{"date":1836,"open":1815,"high":1837,"low":1815,"close":1838,"change":528,"percent_change":274,"volume":1839,"transactions":9,"vwap":1838},"2025-08-25",37.048,36.99,8200,{"date":1841,"open":1129,"high":1802,"low":1129,"close":1842,"change":1843,"percent_change":1844,"volume":1686,"transactions":9,"vwap":1842},"2025-08-22",36.995,0.235,0.64,{"date":1846,"open":1847,"high":1848,"low":1847,"close":1849,"change":1850,"percent_change":673,"volume":1851,"transactions":9,"vwap":1849},"2025-08-21",35.85,36.81,36.76,-0.055,45200,{"date":1853,"open":22,"high":1854,"low":1855,"close":1856,"change":389,"percent_change":853,"volume":964,"transactions":9,"vwap":1856},"2025-08-20",36.83,36.7,36.815,{"date":1858,"open":1859,"high":1833,"low":1860,"close":1861,"change":1862,"percent_change":498,"volume":905,"transactions":9,"vwap":1861},"2025-08-19",36.896,36.82,36.85,-0.046,{"date":1864,"open":1818,"high":1859,"low":1865,"close":1859,"change":1866,"percent_change":49,"volume":1452,"transactions":9,"vwap":1859},"2025-08-18",36.86,0.036,{"date":1868,"open":1818,"high":1121,"low":1865,"close":1865,"change":1850,"percent_change":673,"volume":1220,"transactions":9,"vwap":1865},"2025-08-15",{"date":1870,"open":1818,"high":1871,"low":1818,"close":1871,"change":1001,"percent_change":237,"volume":800,"transactions":9,"vwap":1871},"2025-08-14",36.915,{"date":1873,"open":1121,"high":1874,"low":1865,"close":1874,"change":868,"percent_change":608,"volume":859,"transactions":9,"vwap":1874},"2025-08-13",36.9,{"date":1876,"open":1820,"high":1865,"low":1820,"close":1877,"change":1878,"percent_change":113,"volume":1879,"transactions":9,"vwap":1877},"2025-08-12",36.845,0.115,3200,{"date":1881,"open":1882,"high":1848,"low":22,"close":1882,"change":528,"percent_change":274,"volume":1319,"transactions":9,"vwap":1882},"2025-08-11",36.73,{"date":1884,"open":1855,"high":1885,"low":1886,"close":1885,"change":1887,"percent_change":1053,"volume":716,"transactions":9,"vwap":1885},"2025-08-08",36.735,36.69,0.162,{"date":1889,"open":1890,"high":1890,"low":1891,"close":1891,"change":1892,"percent_change":188,"volume":1893,"transactions":9,"vwap":1891},"2025-08-07",36.62,36.573,-0.007,200,{"date":1895,"open":1896,"high":1897,"low":1896,"close":1898,"change":1899,"percent_change":398,"volume":1783,"transactions":9,"vwap":1898},"2025-08-06",36.54,36.593,36.58,0.058,{"date":1901,"open":1902,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":282,"volume":1834,"transactions":9,"vwap":1904},"2025-08-05",36.55,36.489,36.522,-0.038,{"date":1907,"open":1908,"high":1909,"low":1908,"close":1909,"change":1910,"percent_change":137,"volume":1911,"transactions":9,"vwap":1909},"2025-08-04",36.49,36.56,0.251,2800,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":1918,"percent_change":827,"volume":1919,"transactions":9,"vwap":1917},"2025-08-01",36.29,36.35,36.22,36.309,-0.235,14000,{"date":1921,"open":1886,"high":1886,"low":1922,"close":1922,"change":434,"percent_change":557,"volume":720,"transactions":9,"vwap":1922},"2025-07-31",36.544,{"date":1924,"open":1890,"high":1925,"low":1926,"close":1927,"change":1928,"percent_change":557,"volume":917,"transactions":9,"vwap":1927},"2025-07-30",36.694,36.485,36.584,-0.042,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":434,"volume":1511,"transactions":9,"vwap":1934},"2025-07-29",36.66,36.75,36.61,36.626,-0.014,{"date":1937,"open":1938,"high":1939,"low":1933,"close":1938,"change":506,"percent_change":290,"volume":1677,"transactions":9,"vwap":1938},"2025-07-28",36.64,36.68,{"date":1941,"open":1942,"high":1943,"low":1898,"close":1943,"change":1944,"percent_change":757,"volume":806,"transactions":9,"vwap":1943},"2025-07-25",36.59,36.63,0.041,{"date":1946,"open":1902,"high":1947,"low":1902,"close":1948,"change":1949,"percent_change":757,"volume":800,"transactions":9,"vwap":1948},"2025-07-24",36.624,36.589,0.042,{"date":1951,"open":1952,"high":1953,"low":1952,"close":1953,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1953},"2025-07-23",36.46,36.547,0.127,0.35,800,{"date":1958,"open":1915,"high":1959,"low":1915,"close":1959,"change":290,"percent_change":469,"volume":1960,"transactions":9,"vwap":1959},"2025-07-22",36.42,1100,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1965,"change":1556,"percent_change":448,"volume":1966,"transactions":9,"vwap":1965},"2025-07-21",36.43,36.52,36.39,5800,{"date":1968,"open":1969,"high":1969,"low":1970,"close":1971,"change":799,"percent_change":169,"volume":758,"transactions":9,"vwap":1971},"2025-07-18",36.41,36.33,36.359,{"date":1973,"open":1970,"high":1969,"low":1970,"close":1974,"change":164,"percent_change":69,"volume":751,"transactions":9,"vwap":1974},"2025-07-17",36.37,{"date":1976,"open":1916,"high":1977,"low":1978,"close":1979,"change":546,"percent_change":291,"volume":1980,"transactions":9,"vwap":1979},"2025-07-16",36.298,36.15,36.25,7300,{"date":1982,"open":1914,"high":1983,"low":1916,"close":1984,"change":434,"percent_change":557,"volume":1396,"transactions":9,"vwap":1984},"2025-07-15",36.295,36.225,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":1731,"percent_change":506,"volume":537,"transactions":9,"vwap":1990},"2025-07-14",36.255,36.275,36.2,36.265,{"date":1992,"open":1993,"high":1994,"low":1993,"close":1995,"change":1996,"percent_change":461,"volume":839,"transactions":9,"vwap":1995},"2025-07-11",36.23,36.31,36.261,-0.027,{"date":1998,"open":1916,"high":1914,"low":1999,"close":2000,"change":2001,"percent_change":266,"volume":705,"transactions":9,"vwap":2000},"2025-07-10",36.21,36.288,0.078,{"date":2003,"open":1999,"high":1999,"low":1978,"close":1999,"change":1689,"percent_change":208,"volume":751,"transactions":9,"vwap":1999},"2025-07-09",{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":1738,"percent_change":506,"volume":173,"transactions":9,"vwap":2009},"2025-07-08",36.13,36.14,36.11,36.125,{"date":2011,"open":2006,"high":2012,"low":2013,"close":2014,"change":365,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2014},"2025-07-07",36.28,36.060001,36.12,-0.34,15500,{"date":2018,"open":2019,"high":2020,"low":2019,"close":2020,"change":2021,"percent_change":1955,"volume":728,"transactions":9,"vwap":2020},"2025-07-03",36.18,36.245,0.126,{"date":2023,"open":2013,"high":2024,"low":2013,"close":2024,"change":2025,"percent_change":266,"volume":2026,"transactions":9,"vwap":2024},"2025-07-02",36.119,0.079,13600,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":2033,"percent_change":673,"volume":2034,"transactions":9,"vwap":2032},"2025-07-01",36.049999,36.09,35.87,36.040001,-0.054,362300,{"date":2036,"open":2008,"high":2008,"low":2037,"close":2038,"change":2039,"percent_change":408,"volume":945,"transactions":9,"vwap":2038},"2025-06-30",35.98,36.094002,0.098,{"date":2041,"open":2037,"high":2042,"low":2043,"close":2044,"change":2045,"percent_change":944,"volume":2046,"transactions":9,"vwap":2044},"2025-06-27",36.0050011,35.89,35.996,0.116,6400,{"date":2048,"open":2049,"high":2049,"low":2050,"close":2049,"change":1878,"percent_change":944,"volume":173,"transactions":9,"vwap":2049},"2025-06-26",35.88,35.83,{"date":2052,"open":2050,"high":2053,"low":2054,"close":2055,"change":1476,"percent_change":1476,"volume":922,"transactions":9,"vwap":2055},"2025-06-25",35.84,35.73,35.765,{"date":2057,"open":2058,"high":2059,"low":2058,"close":2055,"change":1066,"percent_change":2060,"volume":1275,"transactions":9,"vwap":2055},"2025-06-24",35.68,35.77,0.63,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2064,"change":1281,"percent_change":2066,"volume":728,"transactions":9,"vwap":2064},"2025-06-23",35.47,35.54,35.44,0.55,{"date":2068,"open":2069,"high":2069,"low":2070,"close":2070,"change":935,"percent_change":461,"volume":1331,"transactions":9,"vwap":2070},"2025-06-20",35.49,35.345,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2075,"change":169,"percent_change":247,"volume":710,"transactions":9,"vwap":2075},"2025-06-18",35.43,35.51,35.37,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":2082,"percent_change":366,"volume":964,"transactions":9,"vwap":2081},"2025-06-17",35.46,35.48,35.34,35.4,-0.105,{"date":2084,"open":2085,"high":2085,"low":2069,"close":2086,"change":2087,"percent_change":2088,"volume":839,"transactions":9,"vwap":2086},"2025-06-16",35.55,35.505,0.174,0.49,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":2095,"percent_change":778,"volume":1054,"transactions":9,"vwap":2094},"2025-06-13",35.35,35.45,35.32,35.331,-0.202,{"date":2097,"open":2079,"high":2098,"low":2079,"close":2098,"change":2099,"percent_change":1490,"volume":800,"transactions":9,"vwap":2098},"2025-06-12",35.533,0.103,{"date":2101,"open":2102,"high":2085,"low":2103,"close":2073,"change":63,"percent_change":1433,"volume":2104,"transactions":9,"vwap":2073},"2025-06-11",35.53,35.41,3900,{"date":2106,"open":2081,"high":2064,"low":2081,"close":2079,"change":1147,"percent_change":581,"volume":1677,"transactions":9,"vwap":2079},"2025-06-10",{"date":2108,"open":2081,"high":2063,"low":2081,"close":2109,"change":1001,"percent_change":237,"volume":2110,"transactions":9,"vwap":2109},"2025-06-09",35.412,7900,{"date":2112,"open":2113,"high":2114,"low":2080,"close":2115,"change":2116,"percent_change":2060,"volume":849,"transactions":9,"vwap":2115},"2025-06-06",35.39,35.42,35.397,0.223,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":282,"percent_change":2123,"volume":716,"transactions":9,"vwap":2122},"2025-06-05",35.29,35.346,35.16,35.174,-0.28,{"date":2125,"open":2126,"high":2126,"low":2127,"close":2127,"change":2128,"percent_change":608,"volume":705,"transactions":9,"vwap":2127},"2025-06-04",35.33,35.274,0.054,{"date":2130,"open":2131,"high":2091,"low":2132,"close":2133,"change":49,"percent_change":2134,"volume":1911,"transactions":9,"vwap":2133},"2025-06-03",35.14,35.12,35.22,0.28,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2132,"change":2140,"percent_change":506,"volume":2141,"transactions":9,"vwap":2132},"2025-06-02",35.09,35.17,34.83,0.002,292200,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2145,"change":2147,"percent_change":536,"volume":839,"transactions":9,"vwap":2145},"2025-05-30",35.056999,35.118,34.91,0.069,{"date":2149,"open":2137,"high":2150,"low":2151,"close":2151,"change":1556,"percent_change":448,"volume":1956,"transactions":9,"vwap":2151},"2025-05-29",35.099998,35.049,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2156,"change":853,"percent_change":1031,"volume":806,"transactions":9,"vwap":2156},"2025-05-28",35.07,35.105,35.018002,{"date":2158,"open":2159,"high":2160,"low":2159,"close":2161,"change":590,"percent_change":2162,"volume":537,"transactions":9,"vwap":2161},"2025-05-27",35.080002,35.159,35.108,1.07,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":2169,"percent_change":2170,"volume":917,"transactions":9,"vwap":2168},"2025-05-23",34.72,34.87,34.65,34.738,-0.143,-0.41,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":1556,"percent_change":448,"volume":2177,"transactions":9,"vwap":2176},"2025-05-22",34.93,34.98,34.82,34.881,52300,{"date":2179,"open":401,"high":2180,"low":2181,"close":2181,"change":2182,"percent_change":600,"volume":2183,"transactions":9,"vwap":2181},"2025-05-21",35.18,34.85,-0.306,30400,{"date":2185,"open":2186,"high":2187,"low":2132,"close":2188,"change":2189,"percent_change":498,"volume":835,"transactions":9,"vwap":2188},"2025-05-20",35.145,35.19,35.156,-0.044,{"date":2191,"open":2192,"high":2193,"low":2192,"close":2193,"change":1001,"percent_change":237,"volume":917,"transactions":9,"vwap":2193},"2025-05-19",34.96,35.2,{"date":2195,"open":2196,"high":2197,"low":2196,"close":2197,"change":709,"percent_change":399,"volume":2198,"transactions":9,"vwap":2197},"2025-05-16",35.060001,35.185,1595300,{"date":2200,"open":2201,"high":2202,"low":2201,"close":2203,"change":2204,"percent_change":513,"volume":2205,"transactions":9,"vwap":2203},"2025-05-15",34.9,35.075001,35.049999,0.061,9000,{"date":2207,"open":2196,"high":2196,"low":2201,"close":2208,"change":2209,"percent_change":869,"volume":779,"transactions":9,"vwap":2208},"2025-05-14",34.989,0.048,{"date":2211,"open":2212,"high":401,"low":2212,"close":2213,"change":2214,"percent_change":1020,"volume":2215,"transactions":9,"vwap":2213},"2025-05-13",34.92,34.941,0.188,8700,{"date":2217,"open":2218,"high":2219,"low":2218,"close":2220,"change":356,"percent_change":2221,"volume":849,"transactions":9,"vwap":2220},"2025-05-12",34.61,34.8,34.753,1.55,{"date":2223,"open":2224,"high":2225,"low":2224,"close":2226,"change":2227,"percent_change":936,"volume":1173,"transactions":9,"vwap":2226},"2025-05-09",34.22,34.29,34.223,-0.019,{"date":2229,"open":2230,"high":2231,"low":2230,"close":2232,"change":1887,"percent_change":2233,"volume":1054,"transactions":9,"vwap":2232},"2025-05-08",34.13,34.42,34.242,0.48,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":1935,"percent_change":434,"volume":2240,"transactions":9,"vwap":2239},"2025-05-07",34.029999,34.14,33.98,34.080002,17100,{"date":2242,"open":2239,"high":2243,"low":2244,"close":2245,"change":2246,"percent_change":2015,"volume":2026,"transactions":9,"vwap":2245},"2025-05-06",34.18,34.02,34.094002,-0.116,{"date":2248,"open":2237,"high":2249,"low":2237,"close":2250,"change":853,"percent_change":1031,"volume":1879,"transactions":9,"vwap":2250},"2025-05-05",34.33,34.21,{"date":2252,"open":2253,"high":2254,"low":2253,"close":2255,"change":1410,"percent_change":574,"volume":2104,"transactions":9,"vwap":2255},"2025-05-02",34.26,34.38,34.3,{"date":2257,"open":2258,"high":2253,"low":2259,"close":2259,"change":2021,"percent_change":590,"volume":1527,"transactions":9,"vwap":2259},"2025-05-01",34.12,34.073002,{"date":2261,"open":175,"high":2262,"low":175,"close":2262,"change":237,"percent_change":164,"volume":1231,"transactions":9,"vwap":2262},"2025-04-30",33.947,{"date":2264,"open":2265,"high":2266,"low":2265,"close":2267,"change":2268,"percent_change":113,"volume":2269,"transactions":9,"vwap":2267},"2025-04-29",33.73,33.96,33.907,0.106,10300,{"date":179,"open":2271,"high":2271,"low":2272,"close":2273,"change":2274,"percent_change":1433,"volume":779,"transactions":9,"vwap":2273},33.85,33.7,33.801,-0.049]