[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-UJUN":3,"homepage-market-summary":25,"stock-historical-UJUN":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"UJUN","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 - June","Cboe BZX",null,"ETF",true,{"close":13,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},39.46,39.54,39.43,39.5722,-0.1122,-0.28,8878.8221,42.36,36.45,28371.368403466135,50.9,1849,{"status":26,"indices":27,"watchlist":71,"sectors":93,"benchmarks":148},"success",[28,36,43,50,57,64],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":34,"sparkline":56,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":34,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":11,"sparkline":70,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":34,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":34,"sparkline":92,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[94,99,104,109,114,119,124,128,133,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":34},"Technology","XLK",-1.79,197.78,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.89,54.23,{"name":105,"etf":106,"change":107,"price":108,"is_up":34},"Healthcare","XLV",-0.39,168.16,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",2.97,65.24,{"name":125,"etf":126,"change":68,"price":127,"is_up":11},"Industrials","XLI",168.4,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Materials","XLB",0.59,49.27,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":139,"etf":140,"change":141,"price":142,"is_up":34},"Utilities","XLU",-0.19,41.07,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Comm Services","XLC",0.73,112.07,[149,154,159,164],{"ticker":150,"name":151,"price":152,"change":153,"is_up":34},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":155,"name":156,"price":157,"change":158,"is_up":34},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":160,"name":161,"price":162,"change":163,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":165,"name":166,"price":167,"change":168,"is_up":34},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":179},365,1,1000,{"period_high":20,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":13,"start_date":178,"end_date":5},32.23,27568,10062413.46927,20.63,"2025-04-28",[180,183,192,203,214,225,236,246,257,265,273,283,293,302,308,317,327,338,347,357,367,377,387,395,404,410,418,425,432,439,449,459,467,477,487,495,500,510,517,523,530,540,549,557,565,571,577,585,594,604,614,623,630,639,644,652,660,666,672,678,684,692,702,709,713,720,728,733,740,745,750,756,762,768,774,782,789,793,797,802,806,811,818,824,830,837,841,846,852,858,863,868,872,879,884,889,893,897,900,904,909,912,919,924,928,932,935,938,942,945,949,952,955,957,960,964,969,972,978,981,985,988,992,999,1002,1006,1012,1016,1025,1032,1038,1043,1050,1059,1065,1072,1078,1085,1092,1099,1105,1111,1115,1120,1128,1133,1138,1144,1149,1155,1162,1167,1174,1182,1186,1189,1196,1202,1207,1213,1218,1221,1226,1231,1235,1240,1243,1247,1252,1257,1263,1268,1271,1277,1282,1288,1291,1297,1300,1302,1306,1311,1316,1323,1326,1330,1334,1338,1341,1344,1349,1353,1355,1359,1363,1365,1368,1370,1372,1376,1378,1385,1393,1399,1403,1407,1412,1415,1420,1424,1428,1432,1436,1440,1445,1451,1455,1459,1464,1471,1478,1484,1489,1495,1502,1508,1515,1521,1526,1534,1540,1547,1552,1558,1563,1567,1572,1576,1580,1584,1589,1596,1602,1606,1611,1619,1625,1628,1634,1641,1644,1651,1655,1657,1661,1664,1667,1670,1676,1680,1684,1689,1691,1697,1702,1705,1711,1717,1720,1723,1728,1731,1737,1745,1750,1756,1760,1766,1771,1776,1779,1783,1788,1791,1796,1802,1807,1810,1816,1820,1824,1830,1834,1838,1844,1849,1856,1862,1868,1876,1880,1885,1890,1895,1900,1904,1909,1913,1919,1924,1930,1937,1941,1945,1951,1954,1959,1963,1970,1975,1980,1986,1989,1995,2003,2008,2015,2021,2027,2032,2039,2043,2048,2054,2059,2064,2067,2073,2078,2083,2089,2096,2101,2107,2113,2119,2125,2132,2138,2143,2149,2152,2157,2162,2168,2174,2180,2187,2194,2202,2207,2213,2218,2223,2228],{"date":5,"open":13,"high":14,"low":15,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":181,"vwap":182},72,39.4848,{"date":184,"open":185,"high":186,"low":185,"close":16,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-07",39.45,39.6,-0.0477,-0.12,6851.71839,94,39.5648,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-06",39.605,39.6699,39.59,39.6199,0.1561,0.4,12966.2263,125,39.6207,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-05",39.4,39.515,39.3999,39.4638,0.1544,0.39,25515.07497,116,39.4757,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-02",39.3333,39.34,39.291,39.3094,0.1694,0.43,5742.7069,105,39.3294,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-10-01",39.2,39.21,39.001,39.14,-0.0051,-0.01,55834.4199,272,39.0977,{"date":237,"open":238,"high":239,"low":240,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-30",39.28,39.29,39.1451,0.0351,0.09,40351.3748,270,39.226,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-29",39.2391,39.24,39.06,39.11,-0.0448,-0.11,13705.8919,101,39.1667,{"date":258,"open":227,"high":259,"low":260,"close":260,"change":261,"percent_change":153,"volume":262,"transactions":263,"vwap":264},"2026-09-28",39.26,39.1548,-0.1668,7985.2063,58,39.189,{"date":266,"open":228,"high":217,"low":228,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-25",39.3216,0.1016,0.26,7064.1362,55,39.2869,{"date":274,"open":275,"high":259,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-24",39.17,39.12,39.22,0.03,0.08,11876.1362,128,39.1889,{"date":284,"open":285,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-23",39.31,39.18,39.19,-0.196,-0.5,8763.7523,69,39.2252,{"date":294,"open":295,"high":296,"low":217,"close":297,"change":298,"percent_change":163,"volume":299,"transactions":300,"vwap":301},"2026-09-22",39.41,39.44,39.386,0.046,7723.9326,208,39.3971,{"date":303,"open":277,"high":205,"low":277,"close":217,"change":68,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-21",0.85,13531.7645,122,39.3248,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":278,"percent_change":279,"volume":314,"transactions":315,"vwap":316},"2026-09-18",38.95,39.07,38.935,39.01,8622.5866,75,38.9866,{"date":318,"open":319,"high":311,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-17",38.965,38.85,38.98,0.24,0.62,10942.3666,92,39.0049,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-16",38.9,38.9773,38.675,38.74,-0.1,-0.26,8732.7645,82,38.9059,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":333,"percent_change":334,"volume":344,"transactions":345,"vwap":346},"2026-09-15",38.91,38.9672,38.79,38.84,7279.3666,74,38.8842,{"date":348,"open":349,"high":350,"low":351,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-14",38.96,39.03,38.94,-0.1339,-0.34,5685.5866,49,38.9833,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":291,"vwap":366},"2026-09-11",39.1,39.1209,39.025,39.0739,0.1979,0.51,11473.5866,39.0972,{"date":368,"open":369,"high":340,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-10",38.8999,38.825,38.876,-0.1456,-0.37,13160.3976,93,38.8789,{"date":378,"open":379,"high":380,"low":313,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-09",39.04,39.08,39.0216,-0.0962,-0.25,7927.5866,60,39.036,{"date":388,"open":286,"high":286,"low":251,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-08",39.1178,-0.0922,-0.24,5979.5866,59,39.1491,{"date":396,"open":397,"high":398,"low":227,"close":228,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-04",39.37,39.38,-0.08,-0.2,17560.5866,54,39.2982,{"date":405,"open":228,"high":217,"low":228,"close":239,"change":406,"percent_change":131,"volume":407,"transactions":408,"vwap":409},"2026-09-03",0.23,10795.5736,327,39.309,{"date":411,"open":412,"high":413,"low":414,"close":250,"change":48,"percent_change":269,"volume":415,"transactions":416,"vwap":417},"2026-09-02",39.0734,39.0899,39.05,9509.5866,76,39.0724,{"date":419,"open":313,"high":379,"low":349,"close":349,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-01",-0.16,-0.41,18568.5866,79,38.9904,{"date":426,"open":427,"high":230,"low":428,"close":276,"change":399,"percent_change":400,"volume":429,"transactions":430,"vwap":431},"2026-08-31",39.09,39.0555,15315.0648,142,39.0954,{"date":433,"open":434,"high":434,"low":435,"close":227,"change":436,"percent_change":399,"volume":437,"transactions":375,"vwap":438},"2026-08-28",39.33,39.161,-0.0301,8440.5866,39.2173,{"date":440,"open":441,"high":442,"low":441,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-27",39.1714,39.3,39.2301,0.1045,0.27,7598.5866,71,39.2226,{"date":450,"open":451,"high":452,"low":379,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-26",39.125,39.15,39.1256,0.0206,0.05,13299.5866,136,39.0781,{"date":460,"open":461,"high":230,"low":250,"close":462,"change":455,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-25",39.0606,39.105,0.13,5961.5866,39,39.0877,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":223,"vwap":476},"2026-08-24",39.045,39.0933,38.99,39.055,-0.065,-0.17,24180.5926,39.0075,{"date":478,"open":479,"high":480,"low":481,"close":276,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-21",39.0593,39.145,39.0563,0.0711,0.18,18296.5866,104,39.1047,{"date":488,"open":489,"high":286,"low":379,"close":490,"change":491,"percent_change":107,"volume":492,"transactions":493,"vwap":494},"2026-08-20",39.101,39.0489,-0.1511,11017.6026,67,39.1086,{"date":496,"open":239,"high":239,"low":287,"close":227,"change":497,"percent_change":455,"volume":498,"transactions":402,"vwap":499},"2026-08-19",0.02,9322.0194,39.2362,{"date":501,"open":502,"high":503,"low":504,"close":286,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-18",39.165,39.2099,39.1301,-0.1198,-0.3,10657.803,48,39.1729,{"date":511,"open":15,"high":15,"low":259,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":345,"vwap":516},"2026-08-17",39.2998,-0.0702,-0.18,15748.803,39.337,{"date":518,"open":519,"high":205,"low":285,"close":397,"change":232,"percent_change":168,"volume":520,"transactions":521,"vwap":522},"2026-08-14",39.39,3244.583,38,39.3732,{"date":524,"open":519,"high":296,"low":525,"close":398,"change":526,"percent_change":406,"volume":527,"transactions":528,"vwap":529},"2026-08-13",39.3309,0.0901,9186.648,56,39.3953,{"date":531,"open":532,"high":533,"low":249,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-12",39.2868,39.3199,39.2899,0.0649,0.17,13791.8199,99,39.2955,{"date":541,"open":542,"high":543,"low":287,"close":544,"change":545,"percent_change":333,"volume":546,"transactions":547,"vwap":548},"2026-08-11",39.2505,39.295,39.225,-0.0408,5949.9817,57,39.2483,{"date":550,"open":249,"high":551,"low":286,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":402,"vwap":556},"2026-08-10",39.32,39.2658,0.0258,0.07,9627.9817,39.2828,{"date":558,"open":259,"high":239,"low":559,"close":249,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-07",39.16,0.06,0.15,11308.9039,103,39.2471,{"date":566,"open":567,"high":567,"low":276,"close":286,"change":568,"percent_change":278,"volume":569,"transactions":416,"vwap":570},"2026-08-06",39.27,0.01,11298.5039,39.1802,{"date":572,"open":567,"high":238,"low":275,"close":275,"change":573,"percent_change":253,"volume":574,"transactions":575,"vwap":576},"2026-08-05",-0.0415,8977.9039,78,39.2138,{"date":578,"open":319,"high":567,"low":319,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-04",39.2115,0.3215,0.83,13753.9039,84,39.1722,{"date":586,"open":587,"high":588,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-03",38.73,38.89,0.36,0.93,14742.03367,86,38.8335,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":560,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-31",38.39,38.68,38.36,38.53,0.16,106281.5129,360,38.5688,{"date":605,"open":606,"high":607,"low":608,"close":607,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-30",38.34,38.47,38.2401,0.35,0.92,42068.9039,220,38.3913,{"date":615,"open":616,"high":616,"low":617,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-29",38.42,38.12,-0.31,-0.81,25776.7699,199,38.2564,{"date":624,"open":625,"high":626,"low":625,"close":627,"change":554,"percent_change":483,"volume":628,"transactions":629,"vwap":616},"2026-07-28",38.29,38.45,38.43,8227.1449,66,{"date":631,"open":632,"high":633,"low":634,"close":598,"change":635,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-27",38.46,38.5,38.27,0,10289.3529,97,38.3482,{"date":640,"open":634,"high":632,"low":634,"close":598,"change":497,"percent_change":455,"volume":641,"transactions":642,"vwap":643},"2026-07-24",11676.1699,140,38.3555,{"date":645,"open":625,"high":646,"low":647,"close":606,"change":18,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-23",38.4,38.15,-0.73,74835.9039,557,38.2749,{"date":653,"open":654,"high":655,"low":654,"close":656,"change":635,"percent_change":635,"volume":657,"transactions":658,"vwap":659},"2026-07-22",38.52,38.66,38.62,33617.9039,228,38.6248,{"date":661,"open":662,"high":663,"low":662,"close":656,"change":561,"percent_change":210,"volume":664,"transactions":181,"vwap":665},"2026-07-21",38.49,38.6365,9056.9039,38.6062,{"date":667,"open":668,"high":668,"low":646,"close":607,"change":168,"percent_change":399,"volume":669,"transactions":670,"vwap":671},"2026-07-20",38.59,16893.515,87,38.5075,{"date":673,"open":632,"high":674,"low":675,"close":633,"change":514,"percent_change":33,"volume":676,"transactions":306,"vwap":677},"2026-07-17",38.6,38.455,9413.9039,38.5141,{"date":679,"open":680,"high":587,"low":674,"close":597,"change":168,"percent_change":399,"volume":681,"transactions":682,"vwap":683},"2026-07-16",38.69,202476.9039,151,38.6978,{"date":685,"open":686,"high":687,"low":674,"close":688,"change":689,"percent_change":554,"volume":690,"transactions":281,"vwap":691},"2026-07-15",38.7,38.77,38.71,0.0265,26260.9039,38.6885,{"date":693,"open":694,"high":695,"low":694,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-14",38.61,38.72,38.6835,0.0735,0.19,139894.6359,107,38.677,{"date":703,"open":704,"high":704,"low":705,"close":694,"change":706,"percent_change":353,"volume":707,"transactions":575,"vwap":708},"2026-07-13",38.67,38.58,-0.13,7492.63354,38.6296,{"date":710,"open":688,"high":687,"low":656,"close":332,"change":279,"percent_change":711,"volume":712,"transactions":9,"vwap":332},"2026-07-10",0.21,11000,{"date":714,"open":715,"high":597,"low":716,"close":655,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":655},"2026-07-09",38.57,38.525,0.156,0.41,18500,{"date":721,"open":722,"high":599,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-07-08",38.41,38.38,38.504,-0.022,-0.06,37400,{"date":729,"open":655,"high":655,"low":626,"close":730,"change":731,"percent_change":18,"volume":732,"transactions":9,"vwap":730},"2026-07-07",38.526,-0.109,20700,{"date":734,"open":632,"high":686,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-06",38.235,38.635,0.125,0.32,45700,{"date":741,"open":626,"high":742,"low":606,"close":743,"change":635,"percent_change":635,"volume":744,"transactions":9,"vwap":743},"2026-07-02",38.64,38.51,26500,{"date":746,"open":747,"high":748,"low":646,"close":743,"change":168,"percent_change":399,"volume":749,"transactions":9,"vwap":743},"2026-07-01",38.48,38.56,19700,{"date":751,"open":596,"high":752,"low":596,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-06-30",38.54,0.2,0.52,30100,{"date":757,"open":758,"high":759,"low":760,"close":606,"change":753,"percent_change":754,"volume":761,"transactions":9,"vwap":606},"2026-06-29",38.26,38.35,38.14,19400,{"date":763,"open":764,"high":765,"low":766,"close":760,"change":568,"percent_change":278,"volume":767,"transactions":9,"vwap":760},"2026-06-26",38.029999,38.2,37.99,41200,{"date":769,"open":770,"high":770,"low":771,"close":772,"change":635,"percent_change":635,"volume":773,"transactions":9,"vwap":772},"2026-06-25",38.32,38.07,38.13,45900,{"date":775,"open":776,"high":777,"low":778,"close":772,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":772},"2026-06-24",38.19,38.28,38.044998,-0.015,-0.04,63400,{"date":783,"open":784,"high":758,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-23",38.080002,38.145,-0.255,-0.66,27800,{"date":790,"open":791,"high":715,"low":759,"close":646,"change":726,"percent_change":420,"volume":792,"transactions":9,"vwap":646},"2026-06-22",38.55,75300,{"date":794,"open":627,"high":633,"low":723,"close":632,"change":795,"percent_change":796,"volume":727,"transactions":9,"vwap":632},"2026-06-18",0.211,0.55,{"date":798,"open":626,"high":715,"low":799,"close":800,"change":786,"percent_change":787,"volume":801,"transactions":9,"vwap":800},"2026-06-17",38.23,38.249,63100,{"date":803,"open":655,"high":655,"low":724,"close":724,"change":804,"percent_change":506,"volume":805,"transactions":9,"vwap":724},"2026-06-16",-0.116,1422400,{"date":807,"open":465,"high":808,"low":715,"close":656,"change":112,"percent_change":809,"volume":810,"transactions":9,"vwap":656},"2026-06-15",39.029999,0.81,62200,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":279,"percent_change":711,"volume":817,"transactions":9,"vwap":816},"2026-06-12",38.22,38.415,38.17,38.31,72000,{"date":819,"open":820,"high":758,"low":821,"close":799,"change":738,"percent_change":822,"volume":823,"transactions":9,"vwap":799},"2026-06-11",37.96,37.9,0.84,90300,{"date":825,"open":784,"high":813,"low":821,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-10",37.91,-0.231,-0.61,83000,{"date":831,"open":723,"high":723,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-09",37.78,38.141,-0.079,-0.21,116900,{"date":838,"open":646,"high":646,"low":839,"close":813,"change":635,"percent_change":635,"volume":840,"transactions":9,"vwap":813},"2026-06-08",38.18,59200,{"date":842,"open":674,"high":674,"low":647,"close":813,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":813},"2026-06-05",-0.48,-1.24,158500,{"date":847,"open":705,"high":587,"low":848,"close":686,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":686},"2026-06-04",38.565,0.055,0.14,40000,{"date":853,"open":854,"high":854,"low":705,"close":855,"change":856,"percent_change":506,"volume":857,"transactions":9,"vwap":855},"2026-06-03",38.76,38.645,-0.115,161200,{"date":859,"open":860,"high":861,"low":742,"close":854,"change":568,"percent_change":278,"volume":862,"transactions":9,"vwap":854},"2026-06-02",38.75,38.78,125200,{"date":864,"open":865,"high":20,"low":866,"close":860,"change":554,"percent_change":483,"volume":867,"transactions":9,"vwap":860},"2026-06-01",40.5,38.63,370500,{"date":869,"open":866,"high":870,"low":705,"close":597,"change":849,"percent_change":850,"volume":871,"transactions":9,"vwap":597},"2026-05-29",38.775,114600,{"date":873,"open":874,"high":655,"low":674,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-05-28",38.65,38.625,0.014,0.04,4800,{"date":880,"open":656,"high":742,"low":668,"close":881,"change":882,"percent_change":497,"volume":883,"transactions":9,"vwap":881},"2026-05-27",38.611,0.006,7000,{"date":885,"open":694,"high":866,"low":715,"close":886,"change":887,"percent_change":232,"volume":888,"transactions":9,"vwap":886},"2026-05-26",38.605,-0.005,17800,{"date":890,"open":891,"high":742,"low":668,"close":694,"change":568,"percent_change":278,"volume":892,"transactions":9,"vwap":694},"2026-05-22",38.615,4000,{"date":894,"open":866,"high":895,"low":748,"close":674,"change":568,"percent_change":278,"volume":896,"transactions":9,"vwap":674},"2026-05-21",38.665,4600,{"date":898,"open":668,"high":866,"low":791,"close":668,"change":887,"percent_change":232,"volume":899,"transactions":9,"vwap":668},"2026-05-20",2900,{"date":901,"open":668,"high":902,"low":668,"close":902,"change":568,"percent_change":278,"volume":903,"transactions":9,"vwap":902},"2026-05-19",38.595,800,{"date":905,"open":791,"high":906,"low":791,"close":907,"change":635,"percent_change":635,"volume":908,"transactions":9,"vwap":907},"2026-05-18",38.592,38.585,2000,{"date":910,"open":694,"high":694,"low":791,"close":907,"change":568,"percent_change":278,"volume":911,"transactions":9,"vwap":907},"2026-05-15",2200,{"date":913,"open":668,"high":674,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-05-14",38.541,38.575,0.044,0.11,20400,{"date":920,"open":921,"high":848,"low":921,"close":921,"change":922,"percent_change":62,"volume":923,"transactions":9,"vwap":921},"2026-05-13",38.531,-0.019,2400,{"date":925,"open":748,"high":748,"low":599,"close":791,"change":926,"percent_change":568,"volume":927,"transactions":9,"vwap":791},"2026-05-12",0.005,1900,{"date":929,"open":654,"high":930,"low":654,"close":930,"change":926,"percent_change":568,"volume":931,"transactions":9,"vwap":930},"2026-05-11",38.545,500,{"date":933,"open":633,"high":748,"low":633,"close":752,"change":934,"percent_change":877,"volume":899,"transactions":9,"vwap":752},"2026-05-08",0.015,{"date":936,"open":716,"high":748,"low":662,"close":716,"change":568,"percent_change":278,"volume":937,"transactions":9,"vwap":716},"2026-05-07",9300,{"date":939,"open":747,"high":791,"low":747,"close":940,"change":934,"percent_change":877,"volume":941,"transactions":9,"vwap":940},"2026-05-06",38.515,3500,{"date":943,"open":705,"high":705,"low":632,"close":633,"change":278,"percent_change":279,"volume":944,"transactions":9,"vwap":633},"2026-05-05",3800,{"date":946,"open":632,"high":654,"low":947,"close":607,"change":635,"percent_change":635,"volume":948,"transactions":9,"vwap":607},"2026-05-04",38.44,2300,{"date":950,"open":607,"high":607,"low":626,"close":607,"change":497,"percent_change":455,"volume":951,"transactions":9,"vwap":607},"2026-05-01",12200,{"date":953,"open":626,"high":626,"low":596,"close":626,"change":877,"percent_change":48,"volume":954,"transactions":9,"vwap":626},"2026-04-30",600,{"date":956,"open":626,"high":626,"low":722,"close":722,"change":635,"percent_change":635,"volume":931,"transactions":9,"vwap":722},"2026-04-29",{"date":958,"open":959,"high":616,"low":598,"close":722,"change":934,"percent_change":877,"volume":888,"transactions":9,"vwap":722},"2026-04-28",38.361,{"date":961,"open":598,"high":616,"low":759,"close":962,"change":963,"percent_change":554,"volume":923,"transactions":9,"vwap":962},"2026-04-27",38.395,0.025,{"date":965,"open":966,"high":966,"low":967,"close":966,"change":279,"percent_change":711,"volume":968,"transactions":9,"vwap":966},"2026-04-24",38.37,38.33,1500,{"date":970,"open":777,"high":966,"low":777,"close":625,"change":726,"percent_change":420,"volume":971,"transactions":9,"vwap":625},"2026-04-23",4200,{"date":973,"open":974,"high":759,"low":975,"close":759,"change":976,"percent_change":536,"volume":977,"transactions":9,"vwap":759},"2026-04-22",38.301,38.3,0.065,5600,{"date":979,"open":967,"high":967,"low":980,"close":980,"change":168,"percent_change":399,"volume":948,"transactions":9,"vwap":980},"2026-04-21",38.285,{"date":982,"open":975,"high":983,"low":975,"close":983,"change":779,"percent_change":780,"volume":984,"transactions":9,"vwap":983},"2026-04-20",38.315,700,{"date":986,"open":967,"high":967,"low":625,"close":967,"change":976,"percent_change":536,"volume":987,"transactions":9,"vwap":967},"2026-04-17",1200,{"date":989,"open":813,"high":625,"low":813,"close":990,"change":963,"percent_change":554,"volume":991,"transactions":9,"vwap":990},"2026-04-16",38.265,900,{"date":993,"open":994,"high":994,"low":995,"close":996,"change":997,"percent_change":163,"volume":998,"transactions":9,"vwap":996},"2026-04-15",38.25,38.181,38.24,0.045,2500,{"date":1000,"open":647,"high":1001,"low":647,"close":1001,"change":48,"percent_change":269,"volume":984,"transactions":9,"vwap":1001},"2026-04-14",38.195,{"date":1003,"open":1004,"high":1005,"low":1004,"close":1005,"change":48,"percent_change":269,"volume":984,"transactions":9,"vwap":1005},"2026-04-13",37.97,38.095001,{"date":1007,"open":521,"high":1008,"low":1009,"close":1010,"change":887,"percent_change":232,"volume":1011,"transactions":9,"vwap":1010},"2026-04-10",38.0099983,37.951,37.995,1100,{"date":1013,"open":1014,"high":521,"low":1014,"close":521,"change":1015,"percent_change":112,"volume":1011,"transactions":9,"vwap":521},"2026-04-09",37.93,0.116,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-04-08",37.87,37.89,37.86,37.884,0.426,1.14,7800,{"date":1026,"open":1027,"high":1028,"low":1027,"close":1029,"change":1030,"percent_change":706,"volume":1031,"transactions":9,"vwap":1029},"2026-04-07",37.355,37.47,37.458,-0.047,11800,{"date":1033,"open":1034,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":269,"volume":968,"transactions":9,"vwap":1036},"2026-04-06",37.52,37.435,37.505,0.097,{"date":1039,"open":1040,"high":1041,"low":1040,"close":1041,"change":1042,"percent_change":560,"volume":903,"transactions":9,"vwap":1041},"2026-04-02",37.18,37.408,0.024,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1047,"change":1048,"percent_change":210,"volume":1049,"transactions":9,"vwap":1047},"2026-04-01",37.4,37.495,37.384,0.144,7900,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-03-31",36.96,37.245,36.941,37.24,0.533,1.45,11200,{"date":1060,"open":1061,"high":1061,"low":1062,"close":1062,"change":1063,"percent_change":399,"volume":1064,"transactions":9,"vwap":1062},"2026-03-30",36.88,36.707,-0.028,10400,{"date":1066,"open":1067,"high":1067,"low":1068,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-03-27",36.93,36.735,-0.328,-0.88,200,{"date":1073,"open":1074,"high":1074,"low":1075,"close":1075,"change":1076,"percent_change":1077,"volume":954,"transactions":9,"vwap":1075},"2026-03-26",37.25,37.063,-0.296,-0.79,{"date":1079,"open":1080,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":322,"volume":1084,"transactions":9,"vwap":1082},"2026-03-25",37.36,37.33,37.359,0.091,1400,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1089,"change":1090,"percent_change":400,"volume":1091,"transactions":9,"vwap":1089},"2026-03-24",37.289,37.32,37.268,-0.074,1300,{"date":1093,"open":1094,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":954,"transactions":9,"vwap":1096},"2026-03-23",37.42,37.34,37.342,0.28,0.76,{"date":1100,"open":1040,"high":1040,"low":1101,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-03-20",37.062,-0.293,-0.78,4100,{"date":1106,"open":1107,"high":1108,"low":1107,"close":1027,"change":1109,"percent_change":399,"volume":1110,"transactions":9,"vwap":1027},"2026-03-19",37.23,37.38,-0.029,26300,{"date":1112,"open":1113,"high":1113,"low":1047,"close":1047,"change":1114,"percent_change":289,"volume":903,"transactions":9,"vwap":1047},"2026-03-18",37.535,-0.188,{"date":1116,"open":1117,"high":1117,"low":1118,"close":1118,"change":1119,"percent_change":698,"volume":931,"transactions":9,"vwap":1118},"2026-03-17",37.6,37.572,0.072,{"date":1121,"open":1046,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-03-16",37.53,37.44,37.5,0.208,0.56,11700,{"date":1129,"open":1108,"high":1108,"low":1130,"close":1130,"change":1131,"percent_change":383,"volume":1132,"transactions":9,"vwap":1130},"2026-03-13",37.292,-0.093,3700,{"date":1134,"open":1045,"high":1123,"low":1135,"close":1135,"change":1136,"percent_change":1137,"volume":987,"transactions":9,"vwap":1135},"2026-03-12",37.385,-0.193,-0.51,{"date":1139,"open":1140,"high":1117,"low":1141,"close":1142,"change":1143,"percent_change":568,"volume":878,"transactions":9,"vwap":1142},"2026-03-11",37.56,37.49,37.578,0.003,{"date":1145,"open":1034,"high":1146,"low":1034,"close":1147,"change":1148,"percent_change":62,"volume":1084,"transactions":9,"vwap":1147},"2026-03-10",37.68,37.575,-0.018,{"date":1150,"open":1151,"high":1152,"low":1151,"close":1152,"change":717,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-03-09",37.35,37.593,0.42,300,{"date":1156,"open":1157,"high":1036,"low":1045,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-03-06",37.46,37.437,-0.209,-0.56,7600,{"date":1163,"open":1146,"high":1164,"low":1034,"close":1165,"change":1166,"percent_change":835,"volume":892,"transactions":9,"vwap":1165},"2026-03-05",37.69,37.646,-0.078,{"date":1168,"open":1169,"high":1170,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-03-04",37.61,37.724,0.111,0.3,2100,{"date":1175,"open":1176,"high":1177,"low":1176,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-03-03",37.515,37.64,37.613,-0.102,-0.27,5900,{"date":1183,"open":1034,"high":1184,"low":1034,"close":1185,"change":635,"percent_change":635,"volume":899,"transactions":9,"vwap":1185},"2026-03-02",37.75,37.715,{"date":1187,"open":1188,"high":1185,"low":1188,"close":1185,"change":62,"percent_change":706,"volume":984,"transactions":9,"vwap":1185},"2026-02-27",37.65,{"date":1190,"open":1191,"high":832,"low":1192,"close":1193,"change":1194,"percent_change":168,"volume":1195,"transactions":9,"vwap":1193},"2026-02-26",37.775,37.66,37.765,-0.013,1700,{"date":1197,"open":1198,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":753,"volume":1011,"transactions":9,"vwap":1200},"2026-02-25",37.82,37.721,37.778,0.074,{"date":1203,"open":1204,"high":1205,"low":1204,"close":1205,"change":1206,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1205},"2026-02-24",37.625,37.704,0.113,{"date":1208,"open":1209,"high":1209,"low":1140,"close":1210,"change":1211,"percent_change":334,"volume":1212,"transactions":9,"vwap":1210},"2026-02-23",37.62,37.591,-0.097,3000,{"date":1214,"open":1215,"high":1216,"low":1215,"close":1216,"change":1217,"percent_change":711,"volume":1154,"transactions":9,"vwap":1216},"2026-02-20",37.67,37.688,0.079,{"date":1219,"open":1169,"high":1169,"low":1220,"close":1220,"change":780,"percent_change":253,"volume":1154,"transactions":9,"vwap":1220},"2026-02-19",37.609,{"date":1222,"open":1188,"high":1223,"low":1224,"close":1225,"change":976,"percent_change":536,"volume":1049,"transactions":9,"vwap":1225},"2026-02-18",37.665,37.59,37.649,{"date":1227,"open":1228,"high":1229,"low":1228,"close":1229,"change":1230,"percent_change":242,"volume":1084,"transactions":9,"vwap":1229},"2026-02-17",37.48,37.584,0.033,{"date":1232,"open":1140,"high":1117,"low":1233,"close":1233,"change":1234,"percent_change":497,"volume":1084,"transactions":9,"vwap":1233},"2026-02-13",37.551,0.007,{"date":1236,"open":1237,"high":1237,"low":1238,"close":1238,"change":1239,"percent_change":33,"volume":931,"transactions":9,"vwap":1238},"2026-02-12",37.72,37.544,-0.176,{"date":1241,"open":1242,"high":1237,"low":1177,"close":1237,"change":1042,"percent_change":560,"volume":1132,"transactions":9,"vwap":1237},"2026-02-11",37.645,{"date":1244,"open":1164,"high":1237,"low":1164,"close":1245,"change":1246,"percent_change":877,"volume":991,"transactions":9,"vwap":1245},"2026-02-10",37.696,0.016,{"date":1248,"open":1249,"high":1250,"low":1146,"close":1146,"change":1251,"percent_change":497,"volume":1195,"transactions":9,"vwap":1146},"2026-02-09",37.681,37.7,0.008,{"date":1253,"open":1254,"high":1255,"low":1254,"close":1255,"change":322,"percent_change":1256,"volume":923,"transactions":9,"vwap":1255},"2026-02-06",37.57,37.672,0.64,{"date":1258,"open":1259,"high":1260,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":172,"transactions":9,"vwap":1260},"2026-02-05",37.411,37.432,-0.141,-0.38,{"date":1264,"open":1265,"high":1265,"low":1265,"close":1265,"change":1266,"percent_change":188,"volume":1267,"transactions":9,"vwap":1265},"2026-02-04",37.573,-0.045,100,{"date":1269,"open":1215,"high":1215,"low":1140,"close":1270,"change":473,"percent_change":474,"volume":1011,"transactions":9,"vwap":1270},"2026-02-03",37.618,{"date":1272,"open":1177,"high":1273,"low":1177,"close":1274,"change":1275,"percent_change":483,"volume":1276,"transactions":9,"vwap":1274},"2026-02-02",37.695,37.683,0.068,12700,{"date":1278,"open":1117,"high":1279,"low":1280,"close":1279,"change":1281,"percent_change":726,"volume":927,"transactions":9,"vwap":1279},"2026-01-30",37.615,37.58,-0.024,{"date":1283,"open":1284,"high":1192,"low":1284,"close":1285,"change":1286,"percent_change":726,"volume":1287,"transactions":9,"vwap":1285},"2026-01-29",37.521,37.639,-0.021,3100,{"date":1289,"open":1164,"high":1164,"low":1169,"close":1192,"change":1290,"percent_change":232,"volume":984,"transactions":9,"vwap":1192},"2026-01-28",-0.003,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1294,"change":1296,"percent_change":279,"volume":987,"transactions":9,"vwap":1294},"2026-01-27",37.63,37.663,37.605,0.029,{"date":1298,"open":1169,"high":1215,"low":1169,"close":1299,"change":916,"percent_change":163,"volume":991,"transactions":9,"vwap":1299},"2026-01-26",37.634,{"date":1301,"open":1188,"high":1188,"low":1140,"close":1224,"change":882,"percent_change":497,"volume":1084,"transactions":9,"vwap":1224},"2026-01-23",{"date":1303,"open":1254,"high":1169,"low":1304,"close":1229,"change":1305,"percent_change":600,"volume":987,"transactions":9,"vwap":1229},"2026-01-22",37.55,0.059,{"date":1307,"open":1308,"high":1309,"low":1308,"close":1309,"change":1310,"percent_change":718,"volume":968,"transactions":9,"vwap":1309},"2026-01-21",37.43,37.525,0.152,{"date":1312,"open":1108,"high":1028,"low":1151,"close":1313,"change":1314,"percent_change":1315,"volume":923,"transactions":9,"vwap":1313},"2026-01-20",37.373,-0.168,-0.45,{"date":1317,"open":1169,"high":1169,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-01-16",37.54,37.541,-0.034,-0.09,3400,{"date":1324,"open":1140,"high":1325,"low":1140,"close":1147,"change":278,"percent_change":279,"volume":1195,"transactions":9,"vwap":1147},"2026-01-15",37.595,{"date":1327,"open":1122,"high":1328,"low":1123,"close":1328,"change":1329,"percent_change":1321,"volume":892,"transactions":9,"vwap":1328},"2026-01-14",37.545,-0.035,{"date":1331,"open":1140,"high":1280,"low":1332,"close":1280,"change":1333,"percent_change":780,"volume":1195,"transactions":9,"vwap":1280},"2026-01-13",37.531,-0.014,{"date":1335,"open":1224,"high":1336,"low":1140,"close":1336,"change":1337,"percent_change":568,"volume":172,"transactions":9,"vwap":1336},"2026-01-12",37.594,0.004,{"date":1339,"open":1122,"high":1224,"low":1122,"close":1224,"change":1340,"percent_change":406,"volume":899,"transactions":9,"vwap":1224},"2026-01-09",0.086,{"date":1342,"open":1028,"high":1343,"low":1028,"close":1343,"change":926,"percent_change":568,"volume":1091,"transactions":9,"vwap":1343},"2026-01-08",37.504,{"date":1345,"open":1346,"high":1346,"low":1347,"close":1347,"change":1348,"percent_change":62,"volume":908,"transactions":9,"vwap":1347},"2026-01-07",37.512,37.499,-0.02,{"date":1350,"open":1351,"high":1352,"low":1351,"close":1352,"change":1217,"percent_change":711,"volume":923,"transactions":9,"vwap":1352},"2026-01-06",37.445,37.519,{"date":1354,"open":1308,"high":1122,"low":1308,"close":1123,"change":926,"percent_change":568,"volume":911,"transactions":9,"vwap":1123},"2026-01-05",{"date":1356,"open":1357,"high":1357,"low":1108,"close":1035,"change":1358,"percent_change":279,"volume":878,"transactions":9,"vwap":1035},"2026-01-02",37.45,0.031,{"date":1360,"open":1308,"high":1308,"low":1361,"close":1361,"change":1362,"percent_change":780,"volume":1267,"transactions":9,"vwap":1361},"2025-12-31",37.404,-0.016,{"date":1364,"open":1094,"high":1123,"low":1094,"close":1094,"change":635,"percent_change":635,"volume":923,"transactions":9,"vwap":1094},"2025-12-30",{"date":1366,"open":1367,"high":1094,"low":1367,"close":1094,"change":232,"percent_change":168,"volume":1154,"transactions":9,"vwap":1094},"2025-12-29",37.41,{"date":1369,"open":1308,"high":1308,"low":1367,"close":1308,"change":779,"percent_change":780,"volume":944,"transactions":9,"vwap":1308},"2025-12-26",{"date":1371,"open":1094,"high":1351,"low":1094,"close":1351,"change":976,"percent_change":536,"volume":984,"transactions":9,"vwap":1351},"2025-12-24",{"date":1373,"open":1045,"high":1035,"low":1374,"close":1108,"change":278,"percent_change":279,"volume":1375,"transactions":9,"vwap":1108},"2025-12-23",37.37,6500,{"date":1377,"open":1151,"high":1108,"low":1095,"close":1151,"change":279,"percent_change":711,"volume":1024,"transactions":9,"vwap":1151},"2025-12-22",{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":536,"volume":899,"transactions":9,"vwap":1383},"2025-12-19",37.271,37.29,37.26,37.27,0.063,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1173,"transactions":9,"vwap":1390},"2025-12-18",37.19,37.225,37.17,37.207,0.107,0.29,{"date":1394,"open":1395,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":141,"volume":968,"transactions":9,"vwap":1397},"2025-12-17",37.22,37.040001,37.099998,-0.07,{"date":1400,"open":1401,"high":1401,"low":1402,"close":1389,"change":232,"percent_change":168,"volume":1212,"transactions":9,"vwap":1389},"2025-12-16",37.21,37.12,{"date":1404,"open":1040,"high":1405,"low":1389,"close":1040,"change":568,"percent_change":278,"volume":1406,"transactions":9,"vwap":1040},"2025-12-15",37.215,5800,{"date":1408,"open":1409,"high":1107,"low":1410,"close":1389,"change":726,"percent_change":420,"volume":1411,"transactions":9,"vwap":1389},"2025-12-12",37.2,37.16,6200,{"date":1413,"open":1414,"high":1055,"low":1414,"close":1107,"change":877,"percent_change":917,"volume":719,"transactions":9,"vwap":1107},"2025-12-11",37.15,{"date":1416,"open":1417,"high":1395,"low":1418,"close":1387,"change":877,"percent_change":917,"volume":1419,"transactions":9,"vwap":1387},"2025-12-10",37.14,37.121,8000,{"date":1421,"open":1422,"high":1387,"low":1402,"close":1414,"change":278,"percent_change":279,"volume":1423,"transactions":9,"vwap":1414},"2025-12-09",37.162,16900,{"date":1425,"open":1414,"high":1414,"low":1426,"close":1402,"change":1427,"percent_change":835,"volume":1091,"transactions":9,"vwap":1402},"2025-12-08",37.11,-0.077,{"date":1429,"open":1414,"high":1430,"low":1414,"close":1430,"change":1431,"percent_change":406,"volume":899,"transactions":9,"vwap":1430},"2025-12-05",37.197,0.087,{"date":1433,"open":1397,"high":1434,"low":1435,"close":1426,"change":568,"percent_change":278,"volume":1084,"transactions":9,"vwap":1426},"2025-12-04",37.135,37.091,{"date":1437,"open":1438,"high":1439,"low":1438,"close":1397,"change":232,"percent_change":168,"volume":923,"transactions":9,"vwap":1397},"2025-12-03",37.080002,37.133,{"date":1441,"open":1442,"high":1443,"low":1442,"close":1426,"change":1444,"percent_change":917,"volume":977,"transactions":9,"vwap":1426},"2025-12-02",37.060001,37.115,0.041,{"date":1446,"open":1447,"high":1448,"low":1447,"close":1449,"change":1450,"percent_change":726,"volume":927,"transactions":9,"vwap":1449},"2025-12-01",37.049999,37.136,37.069,-0.023,{"date":1452,"open":1396,"high":1453,"low":1396,"close":1453,"change":1454,"percent_change":163,"volume":1267,"transactions":9,"vwap":1453},"2025-11-28",37.091999,0.043,{"date":1456,"open":1052,"high":1457,"low":1052,"close":1457,"change":1119,"percent_change":698,"volume":1458,"transactions":9,"vwap":1457},"2025-11-26",37.049,10700,{"date":1460,"open":1461,"high":1462,"low":1461,"close":1462,"change":1463,"percent_change":112,"volume":1161,"transactions":9,"vwap":1462},"2025-11-25",36.8,36.977,0.115,{"date":1465,"open":1466,"high":1467,"low":1466,"close":1468,"change":1469,"percent_change":1470,"volume":991,"transactions":9,"vwap":1468},"2025-11-24",36.79,36.87,36.862,0.221,0.6,{"date":1472,"open":1473,"high":1474,"low":1473,"close":1475,"change":1476,"percent_change":738,"volume":1477,"transactions":9,"vwap":1475},"2025-11-21",36.495,36.69,36.641,0.118,30200,{"date":1479,"open":1480,"high":1480,"low":1481,"close":1481,"change":1482,"percent_change":1483,"volume":1173,"transactions":9,"vwap":1481},"2025-11-20",36.83,36.523,-0.167,-0.46,{"date":1485,"open":1486,"high":1486,"low":1487,"close":1474,"change":1488,"percent_change":48,"volume":948,"transactions":9,"vwap":1474},"2025-11-19",36.755,36.64,0.038,{"date":1490,"open":1491,"high":1492,"low":1491,"close":1493,"change":1494,"percent_change":514,"volume":903,"transactions":9,"vwap":1493},"2025-11-18",36.63,36.74,36.652,-0.067,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":618,"volume":1419,"transactions":9,"vwap":1500},"2025-11-17",36.78,36.82,36.67,36.719,-0.114,{"date":1503,"open":1504,"high":1505,"low":1504,"close":1506,"change":934,"percent_change":877,"volume":1507,"transactions":9,"vwap":1506},"2025-11-14",36.76,36.859,36.833,8300,{"date":1509,"open":1510,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":33,"volume":1514,"transactions":9,"vwap":1512},"2025-11-13",36.92,36.77,36.818,-0.173,11600,{"date":1516,"open":1517,"high":1518,"low":1517,"close":1519,"change":568,"percent_change":278,"volume":1520,"transactions":9,"vwap":1519},"2025-11-12",36.95,36.993,36.991,2800,{"date":1522,"open":1067,"high":1523,"low":1067,"close":1523,"change":1524,"percent_change":455,"volume":1525,"transactions":9,"vwap":1523},"2025-11-11",36.981,0.017,6400,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":948,"transactions":9,"vwap":1531},"2025-11-10",36.945,36.972,36.9,36.964,0.174,0.47,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1466,"change":1539,"percent_change":168,"volume":911,"transactions":9,"vwap":1466},"2025-11-07",36.73,36.796,36.683,-0.012,{"date":1541,"open":1530,"high":1530,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2025-11-06",36.75,36.802,-0.086,-0.23,4900,{"date":1548,"open":1549,"high":1067,"low":1549,"close":1550,"change":1358,"percent_change":279,"volume":1551,"transactions":9,"vwap":1550},"2025-11-05",36.84,36.888,1634800,{"date":1553,"open":1554,"high":1555,"low":1461,"close":1556,"change":1557,"percent_change":835,"volume":883,"transactions":9,"vwap":1556},"2025-11-04",36.81,36.89,36.857,-0.076,{"date":1559,"open":1560,"high":1517,"low":1555,"close":1561,"change":1358,"percent_change":279,"volume":1562,"transactions":9,"vwap":1561},"2025-11-03",36.94,36.933,28600,{"date":1564,"open":1565,"high":1565,"low":1467,"close":1566,"change":1290,"percent_change":232,"volume":1104,"transactions":9,"vwap":1566},"2025-10-31",36.969,36.902,{"date":1568,"open":1569,"high":1569,"low":1467,"close":1570,"change":1398,"percent_change":141,"volume":1571,"transactions":9,"vwap":1570},"2025-10-30",36.99,36.905,9700,{"date":1573,"open":1574,"high":1396,"low":1067,"close":1575,"change":1329,"percent_change":1321,"volume":1525,"transactions":9,"vwap":1575},"2025-10-29",36.98,36.975,{"date":1577,"open":1574,"high":1442,"low":1578,"close":1579,"change":635,"percent_change":635,"volume":1132,"transactions":9,"vwap":1579},"2025-10-28",36.97,37.0099983,{"date":1581,"open":1579,"high":1447,"low":1052,"close":1579,"change":1582,"percent_change":753,"volume":1583,"transactions":9,"vwap":1579},"2025-10-27",0.075,11100,{"date":1585,"open":1530,"high":1574,"low":1530,"close":1586,"change":1587,"percent_change":1588,"volume":971,"transactions":9,"vwap":1586},"2025-10-24",36.935,0.081,0.22,{"date":1590,"open":1591,"high":1592,"low":1591,"close":1593,"change":1594,"percent_change":483,"volume":1595,"transactions":9,"vwap":1593},"2025-10-23",36.828,36.91,36.854,0.066,3300,{"date":1597,"open":1461,"high":1554,"low":1598,"close":1599,"change":1600,"percent_change":474,"volume":1601,"transactions":9,"vwap":1599},"2025-10-22",36.72,36.788,-0.064,8800,{"date":1603,"open":1461,"high":1467,"low":1466,"close":1604,"change":1524,"percent_change":455,"volume":1605,"transactions":9,"vwap":1604},"2025-10-21",36.852,4300,{"date":1607,"open":1497,"high":1467,"low":1497,"close":1608,"change":1609,"percent_change":1610,"volume":1322,"transactions":9,"vwap":1608},"2025-10-20",36.835,0.137,0.37,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":1097,"volume":1618,"transactions":9,"vwap":1616},"2025-10-17",36.62,36.728,36.56,36.698,0.101,10200,{"date":1620,"open":1542,"high":1542,"low":1621,"close":1622,"change":1623,"percent_change":141,"volume":1624,"transactions":9,"vwap":1622},"2025-10-16",36.54,36.597,-0.069,4400,{"date":1626,"open":1492,"high":1492,"low":1487,"close":1627,"change":1358,"percent_change":279,"volume":987,"transactions":9,"vwap":1627},"2025-10-15",36.666,{"date":1629,"open":1630,"high":1631,"low":1630,"close":1632,"change":1633,"percent_change":333,"volume":1546,"transactions":9,"vwap":1632},"2025-10-14",36.55,36.66,36.635,-0.037,{"date":1635,"open":1636,"high":1637,"low":1636,"close":1638,"change":1639,"percent_change":1640,"volume":1287,"transactions":9,"vwap":1638},"2025-10-13",36.61,36.7,36.672,0.222,0.61,{"date":1642,"open":1466,"high":1466,"low":21,"close":21,"change":1643,"percent_change":1070,"volume":1375,"transactions":9,"vwap":21},"2025-10-10",-0.325,{"date":1645,"open":1504,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":-6,"volume":1650,"transactions":9,"vwap":1648},"2025-10-09",36.799,36.744,36.775,-0.001,2600,{"date":1652,"open":1598,"high":1461,"low":1598,"close":1653,"change":1654,"percent_change":554,"volume":896,"transactions":9,"vwap":1653},"2025-10-08",36.776,0.026,{"date":1656,"open":1504,"high":1497,"low":1536,"close":1542,"change":1109,"percent_change":399,"volume":977,"transactions":9,"vwap":1542},"2025-10-07",{"date":1658,"open":1542,"high":1461,"low":1542,"close":1659,"change":876,"percent_change":877,"volume":1660,"transactions":9,"vwap":1659},"2025-10-06",36.779,4500,{"date":1662,"open":1492,"high":1461,"low":1492,"close":1663,"change":934,"percent_change":877,"volume":968,"transactions":9,"vwap":1663},"2025-10-03",36.765,{"date":1665,"open":1666,"high":1466,"low":1637,"close":1542,"change":635,"percent_change":635,"volume":1322,"transactions":9,"vwap":1542},"2025-10-02",36.762,{"date":1668,"open":1637,"high":1466,"low":1669,"close":1542,"change":1305,"percent_change":600,"volume":1605,"transactions":9,"vwap":1542},"2025-10-01",36.68,{"date":1671,"open":1672,"high":1673,"low":1491,"close":1673,"change":1674,"percent_change":455,"volume":1675,"transactions":9,"vwap":1673},"2025-09-30",36.65,36.691,0.019,7400,{"date":1677,"open":1499,"high":1678,"low":1487,"close":1638,"change":1679,"percent_change":242,"volume":1520,"transactions":9,"vwap":1638},"2025-09-29",36.697,0.034,{"date":1681,"open":1613,"high":1499,"low":1636,"close":1682,"change":1683,"percent_change":455,"volume":944,"transactions":9,"vwap":1682},"2025-09-26",36.638,0.018,{"date":1685,"open":1686,"high":1613,"low":1687,"close":1613,"change":568,"percent_change":278,"volume":1688,"transactions":9,"vwap":1613},"2025-09-25",36.52,36.51,6600,{"date":1690,"open":1631,"high":1631,"low":1615,"close":1636,"change":568,"percent_change":278,"volume":1419,"transactions":9,"vwap":1636},"2025-09-24",{"date":1692,"open":1672,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":141,"volume":1127,"transactions":9,"vwap":1695},"2025-09-23",36.685,36.58,36.6,-0.071,{"date":1698,"open":1672,"high":1614,"low":1672,"close":1699,"change":1700,"percent_change":278,"volume":1701,"transactions":9,"vwap":1699},"2025-09-22",36.671,0.011,5000,{"date":1703,"open":1613,"high":1499,"low":1694,"close":1631,"change":279,"percent_change":1588,"volume":1704,"transactions":9,"vwap":1631},"2025-09-19",27900,{"date":1706,"open":1707,"high":1491,"low":1708,"close":1694,"change":1709,"percent_change":1348,"volume":1710,"transactions":9,"vwap":1694},"2025-09-18",36.59,36.57,-0.007,7200,{"date":1712,"open":1713,"high":1714,"low":1621,"close":1715,"change":1716,"percent_change":48,"volume":1132,"transactions":9,"vwap":1715},"2025-09-17",36.546,36.609,36.587,0.037,{"date":1718,"open":1630,"high":1491,"low":1621,"close":1630,"change":780,"percent_change":253,"volume":1719,"transactions":9,"vwap":1630},"2025-09-16",11400,{"date":1721,"open":1708,"high":1613,"low":1615,"close":1707,"change":963,"percent_change":554,"volume":1722,"transactions":9,"vwap":1707},"2025-09-15",3900,{"date":1724,"open":1725,"high":1695,"low":1725,"close":1726,"change":635,"percent_change":635,"volume":1727,"transactions":9,"vwap":1726},"2025-09-12",36.53,36.565,10100,{"date":1729,"open":1687,"high":1708,"low":1687,"close":1726,"change":1730,"percent_change":406,"volume":1322,"transactions":9,"vwap":1726},"2025-09-11",0.084,{"date":1732,"open":1636,"high":1636,"low":1733,"close":1734,"change":1735,"percent_change":48,"volume":1736,"transactions":9,"vwap":1734},"2025-09-10",36.41,36.481,0.036,7500,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":48,"volume":1744,"transactions":9,"vwap":1742},"2025-09-09",36.4,36.47,36.391,36.445,0.035,2700,{"date":1746,"open":1747,"high":1748,"low":1747,"close":1733,"change":455,"percent_change":850,"volume":1749,"transactions":9,"vwap":1733},"2025-09-08",36.37,36.442,13900,{"date":1751,"open":1752,"high":1752,"low":1753,"close":1754,"change":168,"percent_change":399,"volume":1755,"transactions":9,"vwap":1754},"2025-09-05",36.43,36.34,36.36,5500,{"date":1757,"open":1758,"high":1733,"low":1758,"close":1759,"change":554,"percent_change":698,"volume":1744,"transactions":9,"vwap":1759},"2025-09-04",36.3,36.39,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1763,"change":1348,"percent_change":726,"volume":1765,"transactions":9,"vwap":1763},"2025-09-03",36.25,36.32,36.2,6000,{"date":1767,"open":1768,"high":1753,"low":1769,"close":1753,"change":455,"percent_change":850,"volume":1770,"transactions":9,"vwap":1753},"2025-09-02",36.145,36.11,46600,{"date":1772,"open":1763,"high":1763,"low":1773,"close":1774,"change":399,"percent_change":1775,"volume":1212,"transactions":9,"vwap":1774},"2025-08-29",36.27,36.29,-0.22,{"date":1777,"open":1774,"high":1739,"low":1774,"close":1747,"change":554,"percent_change":698,"volume":1778,"transactions":9,"vwap":1747},"2025-08-28",5400,{"date":1780,"open":1773,"high":1754,"low":1762,"close":1758,"change":1781,"percent_change":232,"volume":1782,"transactions":9,"vwap":1758},"2025-08-27",-0.004,10600,{"date":1784,"open":1785,"high":1786,"low":1785,"close":1787,"change":1679,"percent_change":242,"volume":883,"transactions":9,"vwap":1787},"2025-08-26",36.22,36.309,36.304,{"date":1789,"open":1762,"high":1763,"low":1790,"close":1773,"change":1281,"percent_change":1398,"volume":977,"transactions":9,"vwap":1773},"2025-08-25",36.232,{"date":1792,"open":1793,"high":1794,"low":1793,"close":1795,"change":1469,"percent_change":1640,"volume":1520,"transactions":9,"vwap":1795},"2025-08-22",36.099998,36.33,36.294,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":1623,"percent_change":141,"volume":948,"transactions":9,"vwap":1801},"2025-08-21",36.09,36.12,36.07,36.073002,{"date":1803,"open":1800,"high":1804,"low":1805,"close":1806,"change":1781,"percent_change":232,"volume":1719,"transactions":9,"vwap":1806},"2025-08-20",36.19,36.02,36.142,{"date":1808,"open":1762,"high":1762,"low":1769,"close":1809,"change":1623,"percent_change":141,"volume":1375,"transactions":9,"vwap":1809},"2025-08-19",36.146,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":887,"percent_change":232,"volume":1132,"transactions":9,"vwap":1815},"2025-08-18",36.21,36.249,36.17,36.215,{"date":1817,"open":1762,"high":1762,"low":1804,"close":1785,"change":1818,"percent_change":1398,"volume":1819,"transactions":9,"vwap":1785},"2025-08-15",-0.025,6900,{"date":1821,"open":1762,"high":1822,"low":1764,"close":1823,"change":1109,"percent_change":399,"volume":987,"transactions":9,"vwap":1823},"2025-08-14",36.299,36.245,{"date":1825,"open":1812,"high":1826,"low":1827,"close":1828,"change":1042,"percent_change":554,"volume":1829,"transactions":9,"vwap":1828},"2025-08-13",36.425,36.191,36.274,7300,{"date":1831,"open":1832,"high":1762,"low":1832,"close":1762,"change":463,"percent_change":589,"volume":1833,"transactions":9,"vwap":1762},"2025-08-12",36.080002,8600,{"date":1835,"open":1836,"high":1836,"low":1837,"close":1799,"change":922,"percent_change":62,"volume":1104,"transactions":9,"vwap":1799},"2025-08-11",36.14,36.049999,{"date":1839,"open":1769,"high":1840,"low":1805,"close":1841,"change":1842,"percent_change":1843,"volume":944,"transactions":9,"vwap":1841},"2025-08-08",36.18,36.139,0.165,0.46,{"date":1845,"open":1832,"high":1832,"low":1846,"close":1847,"change":1848,"percent_change":1321,"volume":892,"transactions":9,"vwap":1847},"2025-08-07",35.9,35.974,-0.031,{"date":1850,"open":1851,"high":1837,"low":1852,"close":1853,"change":1854,"percent_change":269,"volume":1855,"transactions":9,"vwap":1853},"2025-08-06",35.95,35.91,36.0050011,0.095,29600,{"date":1857,"open":1858,"high":1851,"low":1859,"close":1852,"change":1860,"percent_change":1861,"volume":1710,"transactions":9,"vwap":1852},"2025-08-05",35.87,35.86,-0.049,-0.14,{"date":1863,"open":1851,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":754,"volume":1778,"transactions":9,"vwap":1866},"2025-08-04",35.99,35.88,35.959,0.185,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1874,"percent_change":421,"volume":1875,"transactions":9,"vwap":1873},"2025-08-01",35.76,35.795,35.71,35.774,-0.149,7100,{"date":1877,"open":1832,"high":1832,"low":1852,"close":1878,"change":1879,"percent_change":188,"volume":1605,"transactions":9,"vwap":1878},"2025-07-31",35.923,-0.043,{"date":1881,"open":1882,"high":1882,"low":1883,"close":1884,"change":1818,"percent_change":1398,"volume":878,"transactions":9,"vwap":1884},"2025-07-30",36.029999,35.89,35.966,{"date":1886,"open":1800,"high":1800,"low":1887,"close":1888,"change":1818,"percent_change":1398,"volume":1889,"transactions":9,"vwap":1888},"2025-07-29",35.96,35.991,1800,{"date":1891,"open":1892,"high":1892,"low":1887,"close":1893,"change":568,"percent_change":278,"volume":1894,"transactions":9,"vwap":1893},"2025-07-28",36.060001,36.015999,3600,{"date":1896,"open":1805,"high":1837,"low":1897,"close":1898,"change":849,"percent_change":561,"volume":1899,"transactions":9,"vwap":1898},"2025-07-25",35.97,36.0060005,13100,{"date":1901,"open":1864,"high":1864,"low":1902,"close":1903,"change":963,"percent_change":554,"volume":878,"transactions":9,"vwap":1903},"2025-07-24",35.92,35.951,{"date":1905,"open":1883,"high":1832,"low":1906,"close":1907,"change":242,"percent_change":1908,"volume":944,"transactions":9,"vwap":1907},"2025-07-23",35.82,35.926,0.25,{"date":1910,"open":1906,"high":1858,"low":1911,"close":1912,"change":1524,"percent_change":455,"volume":1875,"transactions":9,"vwap":1912},"2025-07-22",35.79,35.836,{"date":1914,"open":1915,"high":1852,"low":1915,"close":1916,"change":1917,"percent_change":279,"volume":1918,"transactions":9,"vwap":1916},"2025-07-21",35.8,35.819,0.028,3200,{"date":1920,"open":1921,"high":1922,"low":1870,"close":1923,"change":1143,"percent_change":568,"volume":1918,"transactions":9,"vwap":1923},"2025-07-18",35.81,35.83,35.791,{"date":1925,"open":1926,"high":1915,"low":1927,"close":1928,"change":1929,"percent_change":753,"volume":1660,"transactions":9,"vwap":1928},"2025-07-17",35.77,35.73,35.788,0.073,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":849,"percent_change":561,"volume":1936,"transactions":9,"vwap":1935},"2025-07-16",35.67,35.75,35.6,35.715,6100,{"date":1938,"open":1933,"high":1933,"low":1939,"close":1939,"change":1940,"percent_change":514,"volume":1546,"transactions":9,"vwap":1939},"2025-07-15",35.66,-0.066,{"date":1942,"open":1939,"high":1926,"low":1939,"close":1943,"change":568,"percent_change":278,"volume":1944,"transactions":9,"vwap":1943},"2025-07-14",35.726,8500,{"date":1946,"open":1947,"high":1933,"low":1947,"close":1948,"change":1949,"percent_change":1950,"volume":971,"transactions":9,"vwap":1948},"2025-07-11",35.64,35.716,-0.054,-0.15,{"date":1952,"open":1932,"high":1926,"low":1932,"close":1926,"change":1217,"percent_change":1588,"volume":1953,"transactions":9,"vwap":1926},"2025-07-10",6700,{"date":1955,"open":1956,"high":1927,"low":1957,"close":1958,"change":976,"percent_change":483,"volume":1161,"transactions":9,"vwap":1958},"2025-07-09",35.68,35.62,35.691,{"date":1960,"open":1947,"high":1961,"low":1934,"close":1962,"change":1594,"percent_change":698,"volume":977,"transactions":9,"vwap":1962},"2025-07-08",35.657,35.626,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":253,"percent_change":618,"volume":1969,"transactions":9,"vwap":1968},"2025-07-07",35.63,35.69,35.55,35.56,20600,{"date":1971,"open":1957,"high":1972,"low":1957,"close":1932,"change":1973,"percent_change":463,"volume":1974,"transactions":9,"vwap":1932},"2025-07-03",35.72,0.047,6300,{"date":1976,"open":1977,"high":1939,"low":1977,"close":1978,"change":1230,"percent_change":242,"volume":1979,"transactions":9,"vwap":1978},"2025-07-02",35.52,35.623,1615200,{"date":1981,"open":1982,"high":1956,"low":1983,"close":1984,"change":168,"percent_change":399,"volume":1985,"transactions":9,"vwap":1984},"2025-07-01",35.58,35.51,35.59,12000,{"date":1987,"open":1965,"high":1965,"low":1988,"close":1957,"change":1015,"percent_change":68,"volume":1605,"transactions":9,"vwap":1957},"2025-06-30",35.491,{"date":1990,"open":1991,"high":1991,"low":1992,"close":1993,"change":1994,"percent_change":850,"volume":998,"transactions":9,"vwap":1993},"2025-06-27",35.54,35.411,35.504,0.051,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":589,"volume":2002,"transactions":9,"vwap":2000},"2025-06-26",35.43,35.48,35.372,35.453,0.127,4700,{"date":2004,"open":2005,"high":2005,"low":2006,"close":2007,"change":1735,"percent_change":48,"volume":923,"transactions":9,"vwap":2007},"2025-06-25",35.39,35.28,35.326,{"date":2009,"open":2010,"high":2011,"low":2006,"close":2012,"change":2013,"percent_change":718,"volume":2014,"transactions":9,"vwap":2012},"2025-06-24",35.31,35.365,35.29,0.145,16800,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":1310,"percent_change":221,"volume":1507,"transactions":9,"vwap":2020},"2025-06-23",35.060001,35.16,34.98,35.145,{"date":2022,"open":2023,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":1160,"volume":951,"transactions":9,"vwap":2025},"2025-06-20",35.14,34.93,34.993,-0.197,{"date":2028,"open":2017,"high":2029,"low":2030,"close":2029,"change":2013,"percent_change":718,"volume":2031,"transactions":9,"vwap":2029},"2025-06-18",35.19,35.0050011,16100,{"date":2033,"open":2017,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":474,"volume":2038,"transactions":9,"vwap":2036},"2025-06-17",35.13,34.96,35.044998,-0.061,9600,{"date":2040,"open":2018,"high":2018,"low":2041,"close":2041,"change":2042,"percent_change":589,"volume":1829,"transactions":9,"vwap":2041},"2025-06-16",35.106,0.126,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2019,"change":474,"percent_change":843,"volume":1618,"transactions":9,"vwap":2019},"2025-06-13",35.02,35.11,34.97,{"date":2049,"open":2050,"high":2018,"low":2051,"close":2052,"change":455,"percent_change":850,"volume":2053,"transactions":9,"vwap":2052},"2025-06-12",35.09,35.029999,35.15,36600,{"date":2055,"open":2056,"high":2029,"low":2017,"close":2057,"change":882,"percent_change":497,"volume":2058,"transactions":9,"vwap":2057},"2025-06-11",35.18,35.099998,85700,{"date":2060,"open":2061,"high":2023,"low":2045,"close":2062,"change":1201,"percent_change":711,"volume":2063,"transactions":9,"vwap":2062},"2025-06-10",35.080002,35.094002,14900,{"date":2065,"open":2019,"high":2050,"low":2019,"close":2045,"change":1781,"percent_change":232,"volume":2066,"transactions":9,"vwap":2045},"2025-06-09",61100,{"date":2068,"open":2051,"high":2061,"low":2069,"close":2070,"change":2071,"percent_change":1172,"volume":2072,"transactions":9,"vwap":2070},"2025-06-06",35,35.023998,0.104,8400,{"date":2074,"open":2075,"high":2017,"low":2076,"close":2077,"change":780,"percent_change":253,"volume":732,"transactions":9,"vwap":2077},"2025-06-05",35.040001,34.86,34.92,{"date":2079,"open":2080,"high":2052,"low":2081,"close":2035,"change":420,"percent_change":1483,"volume":2082,"transactions":9,"vwap":2035},"2025-06-04",35.0099983,34.94,37700,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2086,"change":322,"percent_change":136,"volume":2088,"transactions":9,"vwap":2086},"2025-06-03",34.89,35.12,34.84,167700,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":455,"percent_change":850,"volume":2095,"transactions":9,"vwap":2094},"2025-06-02",34.78,34.9,34.71,34.88,131200,{"date":2097,"open":2091,"high":2092,"low":2098,"close":2099,"change":1488,"percent_change":917,"volume":2100,"transactions":9,"vwap":2099},"2025-05-30",34.52,34.83,62100,{"date":2102,"open":2091,"high":2103,"low":2104,"close":2105,"change":2106,"percent_change":738,"volume":1744,"transactions":9,"vwap":2105},"2025-05-29",34.81,34.61,34.792,0.112,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2111,"change":1950,"percent_change":2112,"volume":1778,"transactions":9,"vwap":2111},"2025-05-28",34.79,34.85,34.68,-0.43,{"date":2114,"open":2115,"high":2116,"low":2115,"close":2099,"change":2117,"percent_change":2118,"volume":1894,"transactions":9,"vwap":2099},"2025-05-27",34.72,34.839,0.66,1.93,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":18,"percent_change":619,"volume":1195,"transactions":9,"vwap":2124},"2025-05-23",34.15,34.34,34.14,34.17,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":2131,"percent_change":877,"volume":1195,"transactions":9,"vwap":2130},"2025-05-22",34.5,34.511,34.37,34.45,0.013,{"date":2133,"open":2134,"high":2085,"low":2135,"close":2136,"change":2137,"percent_change":844,"volume":1688,"transactions":9,"vwap":2136},"2025-05-21",34.74,34.38,34.437,-0.434,{"date":2139,"open":2087,"high":2140,"low":2109,"close":2141,"change":2142,"percent_change":391,"volume":172,"transactions":9,"vwap":2141},"2025-05-20",34.91,34.871,-0.084,{"date":2144,"open":2145,"high":2146,"low":2109,"close":2146,"change":2147,"percent_change":560,"volume":2148,"transactions":9,"vwap":2146},"2025-05-19",34.815,34.955,0.022,1600,{"date":2150,"open":2115,"high":2151,"low":2115,"close":2151,"change":711,"percent_change":1470,"volume":984,"transactions":9,"vwap":2151},"2025-05-16",34.933,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2155,"change":737,"percent_change":589,"volume":1132,"transactions":9,"vwap":2155},"2025-05-15",34.715,34.723,34.67,{"date":2158,"open":2159,"high":2104,"low":2098,"close":2160,"change":1251,"percent_change":497,"volume":2161,"transactions":9,"vwap":2160},"2025-05-14",34.58,34.598,9900,{"date":2163,"open":2130,"high":2164,"low":2130,"close":2165,"change":2166,"percent_change":2167,"volume":896,"transactions":9,"vwap":2165},"2025-05-13",34.66,34.59,0.282,0.82,{"date":2169,"open":2170,"high":2171,"low":2170,"close":2171,"change":2172,"percent_change":2173,"volume":903,"transactions":9,"vwap":2171},"2025-05-12",34.12,34.308,0.943,2.83,{"date":2175,"open":2176,"high":2177,"low":2176,"close":2178,"change":2179,"percent_change":1775,"volume":1195,"transactions":9,"vwap":2178},"2025-05-09",33.32,33.394,33.365,-0.075,{"date":2181,"open":2182,"high":2183,"low":2182,"close":2184,"change":2185,"percent_change":2186,"volume":923,"transactions":9,"vwap":2184},"2025-05-08",33.3,33.62,33.44,0.34,1.03,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":2193,"percent_change":62,"volume":1411,"transactions":9,"vwap":2192},"2025-05-07",33.074001,33.13,32.94,33.099998,-0.017,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":2200,"percent_change":2201,"volume":1181,"transactions":9,"vwap":2199},"2025-05-06",33.11,33.19,33.080002,33.117,-0.216,-0.65,{"date":2203,"open":2204,"high":2205,"low":2204,"close":2206,"change":1314,"percent_change":289,"volume":991,"transactions":9,"vwap":2206},"2025-05-05",33.29,33.42,33.333,{"date":2208,"open":2205,"high":2209,"low":2205,"close":2210,"change":2211,"percent_change":2212,"volume":987,"transactions":9,"vwap":2210},"2025-05-02",33.516,33.501,0.409,1.24,{"date":2214,"open":2192,"high":2215,"low":2216,"close":2216,"change":2217,"percent_change":1470,"volume":1918,"transactions":9,"vwap":2216},"2025-05-01",33.36,33.091999,0.197,{"date":2219,"open":2220,"high":2221,"low":174,"close":2221,"change":1454,"percent_change":463,"volume":2222,"transactions":9,"vwap":2221},"2025-04-30",32.24,32.895,34900,{"date":2224,"open":2225,"high":2226,"low":2225,"close":2226,"change":2227,"percent_change":221,"volume":899,"transactions":9,"vwap":2226},"2025-04-29",32.65,32.852,0.141,{"date":178,"open":2229,"high":2230,"low":2229,"close":2230,"change":1444,"percent_change":463,"volume":1154,"transactions":9,"vwap":2230},32.67,32.711]