[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NFEB":3,"homepage-market-summary":24,"stock-historical-NFEB":166},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"NFEB","2026-10-05",{"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 Growth-100 Power Buffer ETF - February","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":14,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":15,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},31.39,31.37,31.439,31.3466,0.0434,0.14,4979,25.802,14550.027299203188,99.1,420,{"status":25,"indices":26,"watchlist":68,"sectors":91,"benchmarks":146},"success",[27,34,41,48,55,61],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":11,"sparkline":33,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":11,"sparkline":40,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":11,"sparkline":47,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":32,"is_up":11,"sparkline":60,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[69,76,84],{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":82,"sparkline":83,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[92,97,102,107,112,117,122,127,132,137,141],{"name":93,"etf":94,"change":95,"price":96,"is_up":11},"Technology","XLK",0.56,200.93,{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Financials","XLF",0.73,53.88,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Energy","XLE",0.99,63.44,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Materials","XLB",1.31,49.5,{"name":133,"etf":134,"change":135,"price":136,"is_up":82},"Real Estate","XLRE",-0.34,40.67,{"name":138,"etf":139,"change":110,"price":140,"is_up":11},"Utilities","XLU",39.97,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Comm Services","XLC",1.17,111.61,[147,152,157,162],{"ticker":148,"name":149,"price":150,"change":151,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":163,"name":164,"price":165,"change":32,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":167,"page":168,"page_size":169,"total_pages":168,"summary":170,"data":176},365,1,1000,{"period_high":15,"period_low":171,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":13,"start_date":175,"end_date":5},23.289,15128,5521856.8521,34.78,"2025-04-23",[177,180,189,199,210,219,228,237,246,255,262,270,280,289,300,310,320,328,336,345,354,362,370,379,388,395,403,411,420,428,436,446,453,460,469,477,487,493,500,508,518,527,535,544,552,561,570,580,590,599,607,615,624,632,639,645,654,662,671,679,690,697,703,709,716,724,731,738,745,751,757,763,770,777,782,788,794,800,806,809,816,821,827,835,843,848,854,861,869,876,882,890,896,901,904,911,918,925,929,933,940,944,949,954,960,965,971,979,988,996,1002,1008,1013,1020,1025,1031,1037,1044,1052,1060,1067,1073,1081,1089,1095,1104,1111,1119,1126,1133,1141,1150,1157,1164,1169,1174,1181,1188,1194,1202,1208,1212,1218,1224,1232,1239,1243,1251,1257,1262,1270,1273,1279,1284,1290,1295,1301,1304,1310,1316,1322,1327,1332,1336,1343,1348,1353,1358,1363,1371,1377,1383,1387,1393,1397,1402,1408,1414,1417,1421,1424,1429,1432,1436,1440,1446,1449,1454,1457,1463,1469,1475,1478,1481,1483,1485,1488,1490,1494,1500,1508,1515,1519,1525,1527,1531,1536,1540,1544,1548,1552,1557,1561,1566,1571,1574,1580,1587,1594,1600,1607,1614,1620,1626,1630,1633,1637,1641,1646,1654,1659,1666,1670,1675,1679,1684,1688,1693,1698,1702,1706,1711,1715,1721,1726,1732,1738,1744,1749,1752,1758,1762,1766,1770,1774,1778,1781,1784,1788,1792,1797,1800,1804,1807,1813,1817,1821,1826,1831,1834,1838,1844,1850,1856,1861,1865,1871,1876,1882,1887,1892,1898,1903,1908,1912,1916,1921,1925,1928,1932,1938,1944,1951,1957,1962,1967,1975,1980,1985,1988,1995,1998,2002,2006,2010,2014,2019,2022,2028,2034,2039,2044,2049,2052,2056,2061,2066,2072,2078,2084,2088,2095,2102,2106,2111,2116,2122,2126,2133,2139,2145,2151,2156,2159,2164,2170,2176,2182,2187,2194,2198,2203,2210,2218,2224,2231,2235,2240,2245,2248,2253,2256,2265,2272,2280,2287,2291,2297,2303,2308,2312,2319,2324,2329,2337],{"date":5,"open":14,"high":15,"low":14,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":178,"vwap":179},45,31.3952,{"date":181,"open":182,"high":182,"low":183,"close":16,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-02",31.36,31.3,0.1266,0.41,2320.9466,30,31.3367,{"date":190,"open":191,"high":192,"low":191,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-01",31.15,31.32,31.22,-0.015,-0.05,8341.9466,78,31.2285,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-30",31.24,31.309,31.23,31.235,0.035,0.11,4083.9466,51,31.2592,{"date":211,"open":212,"high":213,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",31.06,31.2,0.013,0.04,4067.9466,25,31.1776,{"date":220,"open":221,"high":222,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",31.11,31.187,-0.0651,-0.21,826.9466,21,31.1605,{"date":229,"open":230,"high":230,"low":231,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",31.255,31.2521,0.0821,0.26,351.9466,19,31.2517,{"date":238,"open":239,"high":240,"low":239,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":178,"vwap":245},"2026-09-24",31.1,31.21,31.17,-0.0332,-0.11,2293.9467,31.1737,{"date":247,"open":248,"high":248,"low":241,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",31.28,31.2032,-0.0218,-0.07,751.9466,23,31.2447,{"date":256,"open":201,"high":201,"low":240,"close":257,"change":258,"percent_change":125,"volume":259,"transactions":260,"vwap":261},"2026-09-22",31.225,0.0286,10113.9466,79,31.2313,{"date":263,"open":191,"high":264,"low":191,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",31.1964,0.213,0.69,8539.9466,31,31.1493,{"date":271,"open":272,"high":273,"low":274,"close":273,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-18",30.88,30.9834,30.87,0.0595,0.19,10068.9466,49,30.8903,{"date":281,"open":282,"high":283,"low":282,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":278,"vwap":288},"2026-09-17",30.84,30.925,30.9239,0.228,0.74,1961.9466,30.8956,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-16",30.75,30.77,30.62,30.6959,-0.004,-0.01,1171.8186,34,30.7201,{"date":301,"open":302,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",30.71,30.655,30.6999,-0.0401,-0.13,12689.9466,50,30.6691,{"date":311,"open":312,"high":313,"low":312,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-14",30.47,30.8,30.74,-0.0931,-0.3,1397.0356,33,30.6302,{"date":321,"open":322,"high":323,"low":292,"close":323,"change":324,"percent_change":95,"volume":325,"transactions":326,"vwap":327},"2026-09-11",30.79,30.8331,0.1731,8837.9466,86,30.7802,{"date":329,"open":330,"high":292,"low":331,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":308,"vwap":335},"2026-09-10",30.76,30.66,-0.1401,-0.45,4547.9466,30.7035,{"date":337,"open":338,"high":338,"low":291,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-09",30.845,30.8001,-0.0449,-0.15,1715.6386,37,30.7947,{"date":346,"open":347,"high":348,"low":347,"close":338,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-08",30.41,30.89,-0.0284,-0.09,7509.9466,38,30.6791,{"date":355,"open":313,"high":272,"low":313,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-04",30.8734,0.0067,0.02,5092.9466,28,30.8698,{"date":363,"open":364,"high":365,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":226,"vwap":369},"2026-09-03",30.78,30.8667,0.1366,0.44,156.9466,30.7824,{"date":371,"open":302,"high":372,"low":373,"close":372,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-02",30.7301,30.67,0.0517,0.17,8146.7466,77,30.6866,{"date":380,"open":381,"high":330,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-01",30.2,30.6784,-0.1309,-0.42,5710.7466,56,30.5645,{"date":389,"open":299,"high":390,"low":299,"close":390,"change":391,"percent_change":125,"volume":392,"transactions":393,"vwap":394},"2026-08-31",30.8093,0.0292,2137.9466,92,30.7438,{"date":396,"open":291,"high":397,"low":398,"close":397,"change":399,"percent_change":400,"volume":401,"transactions":298,"vwap":402},"2026-08-28",30.7801,30.73,-0.0237,-0.08,1263.9466,30.7378,{"date":404,"open":282,"high":282,"low":314,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-27",30.8038,0.1373,0.45,3720.8,55,30.7518,{"date":412,"open":413,"high":414,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-26",30.601,30.6665,0.0815,0.27,714.8,26,30.6206,{"date":421,"open":293,"high":422,"low":423,"close":424,"change":425,"percent_change":358,"volume":426,"transactions":235,"vwap":427},"2026-08-25",30.63,30.57,30.585,0.0052,3296,30.6054,{"date":429,"open":423,"high":430,"low":423,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-24",30.5798,-0.06,-0.2,1368.235,35,30.5671,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":46,"volume":443,"transactions":444,"vwap":445},"2026-08-21",30.6,30.68,30.59,30.6398,0.0555,1646.25,36,30.6253,{"date":447,"open":422,"high":422,"low":448,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":278,"vwap":452},"2026-08-20",30.5843,-0.059,-0.19,1756,30.6033,{"date":454,"open":455,"high":455,"low":293,"close":456,"change":457,"percent_change":-6,"volume":458,"transactions":253,"vwap":459},"2026-08-19",30.6572,30.6433,-0.0006,3474,30.6326,{"date":461,"open":462,"high":463,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-18",30.611,30.6439,-0.1595,-0.52,221,17,30.6101,{"date":470,"open":471,"high":471,"low":364,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":323},"2026-08-17",30.86,30.8034,0.0241,0.08,2578,46,{"date":478,"open":398,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-14",30.83,30.7,30.7793,0.0203,0.07,24907.531,127,30.7303,{"date":488,"open":489,"high":489,"low":489,"close":489,"change":490,"percent_change":65,"volume":352,"transactions":491,"vwap":492},"2026-08-13",30.759,0.0657,11,30.7494,{"date":494,"open":331,"high":495,"low":331,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":343,"vwap":499},"2026-08-12",30.6933,0.0986,0.32,3201,30.6617,{"date":501,"open":502,"high":502,"low":503,"close":503,"change":504,"percent_change":251,"volume":505,"transactions":506,"vwap":507},"2026-08-11",30.595,30.5947,-0.0228,1130,12,30.5959,{"date":509,"open":510,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-10",30.625,30.58,30.6175,0.0195,0.06,553,18,30.612,{"date":519,"open":520,"high":521,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-07",30.55,30.598,0.1095,0.36,116,8,30.5539,{"date":528,"open":312,"high":529,"low":312,"close":530,"change":531,"percent_change":243,"volume":532,"transactions":533,"vwap":534},"2026-08-06",30.495,30.4885,-0.034,876.423,15,30.4898,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":514,"volume":542,"transactions":298,"vwap":543},"2026-08-05",30.51,30.569,30.49,30.5225,0.0187,2766,30.5268,{"date":545,"open":546,"high":547,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":533,"vwap":551},"2026-08-04",30.43,30.5038,0.2498,0.83,567,30.4685,{"date":553,"open":554,"high":555,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-03",30.133207,30.254,0.1748,0.58,796,13,30.1547,{"date":562,"open":563,"high":564,"low":565,"close":564,"change":566,"percent_change":567,"volume":568,"transactions":506,"vwap":569},"2026-07-31",30.075,30.0792,30.03,0.1436,0.48,518,30.0317,{"date":571,"open":572,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-30",29.941612,29.86,29.9356,0.3524,1.19,1640,22,29.8941,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":343,"vwap":589},"2026-07-29",29.585,29.63,29.55,29.5832,-0.2152,-0.72,4178,29.5754,{"date":591,"open":592,"high":593,"low":592,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":533,"vwap":598},"2026-07-28",29.69,29.8,29.7984,-0.0946,-0.32,456,29.7237,{"date":600,"open":593,"high":601,"low":593,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-27",29.893,0.0287,0.1,1352,20,29.8235,{"date":608,"open":609,"high":609,"low":610,"close":611,"change":612,"percent_change":135,"volume":613,"transactions":217,"vwap":614},"2026-07-24",29.93,29.85,29.8643,-0.1031,1197.041,29.8721,{"date":616,"open":617,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":226,"vwap":623},"2026-07-23",30.025,29.94,29.9674,-0.1926,-0.64,1562,29.9714,{"date":625,"open":626,"high":381,"low":627,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":178,"vwap":631},"2026-07-22",30.191,30.16,-0.0778,-0.26,3811,30.1779,{"date":633,"open":634,"high":635,"low":634,"close":635,"change":636,"percent_change":32,"volume":637,"transactions":533,"vwap":638},"2026-07-21",30.15,30.2378,0.1993,516,30.1937,{"date":640,"open":634,"high":634,"low":641,"close":641,"change":642,"percent_change":215,"volume":643,"transactions":253,"vwap":644},"2026-07-20",30.0385,0.0129,2905,30.091,{"date":646,"open":647,"high":648,"low":647,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":235,"vwap":653},"2026-07-17",30.01,30.045,30.0256,-0.1044,-0.35,871,30.0329,{"date":655,"open":656,"high":656,"low":657,"close":658,"change":341,"percent_change":659,"volume":660,"transactions":578,"vwap":661},"2026-07-16",30.211,30.11,30.13,-0.5,1064,30.1726,{"date":663,"open":664,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":197,"vwap":670},"2026-07-15",30.3,30.26,30.28,-0.043,-0.14,1114,30.2711,{"date":672,"open":673,"high":674,"low":673,"close":674,"change":675,"percent_change":407,"volume":676,"transactions":677,"vwap":678},"2026-07-14",30.25,30.323,0.1359,3560,42,30.2726,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-13",30.171,30.2599,30.14,30.1871,-0.1439,-0.47,31403.854,102,30.1873,{"date":691,"open":692,"high":693,"low":692,"close":694,"change":695,"percent_change":65,"volume":696,"transactions":9,"vwap":694},"2026-07-10",30.31,30.35,30.331,0.064,1900,{"date":698,"open":626,"high":699,"low":626,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2026-07-09",30.267,0.165,0.55,5800,{"date":704,"open":705,"high":706,"low":705,"close":706,"change":707,"percent_change":215,"volume":708,"transactions":9,"vwap":706},"2026-07-08",30.02,30.102,0.012,5100,{"date":710,"open":711,"high":712,"low":713,"close":713,"change":714,"percent_change":465,"volume":715,"transactions":9,"vwap":713},"2026-07-07",30.1,30.145,30.09,-0.158,2200,{"date":717,"open":665,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-07-06",30.29,30.227,30.248,0.16,0.53,5400,{"date":725,"open":664,"high":664,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-02",30.030001,30.087999,-0.165,-0.55,7600,{"date":732,"open":666,"high":664,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-01",30.23,30.253,-0.087,-0.29,3200,{"date":739,"open":740,"high":693,"low":718,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-06-30",30.295,30.34,0.139,0.46,13000,{"date":746,"open":747,"high":748,"low":747,"close":748,"change":749,"percent_change":151,"volume":750,"transactions":9,"vwap":748},"2026-06-29",30.049999,30.201,0.202,18300,{"date":752,"open":753,"high":713,"low":753,"close":754,"change":755,"percent_change":432,"volume":756,"transactions":9,"vwap":754},"2026-06-26",29.89,29.999,-0.061,3500,{"date":758,"open":759,"high":759,"low":760,"close":760,"change":761,"percent_change":110,"volume":762,"transactions":9,"vwap":760},"2026-06-25",30.083,30.059999,0.104,300,{"date":764,"open":765,"high":713,"low":766,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-06-24",30.035,29.956,-0.029,-0.1,6600,{"date":771,"open":772,"high":657,"low":773,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-06-23",30.08,29.985,-0.305,-1.01,900,{"date":778,"open":779,"high":780,"low":718,"close":718,"change":781,"percent_change":195,"volume":708,"transactions":9,"vwap":718},"2026-06-22",30.32,30.365,-0.014,{"date":783,"open":665,"high":784,"low":665,"close":785,"change":786,"percent_change":115,"volume":787,"transactions":9,"vwap":785},"2026-06-18",30.33,30.304,0.189,1100,{"date":789,"open":790,"high":790,"low":790,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-17",30.115,-0.095,-0.31,100,{"date":795,"open":796,"high":666,"low":797,"close":797,"change":798,"percent_change":799,"volume":169,"transactions":9,"vwap":797},"2026-06-16",30.27,30.21,-0.173,-0.57,{"date":801,"open":784,"high":802,"low":784,"close":803,"change":804,"percent_change":805,"volume":169,"transactions":9,"vwap":803},"2026-06-15",30.385,30.383,0.268,0.89,{"date":807,"open":808,"high":634,"low":808,"close":790,"change":514,"percent_change":161,"volume":702,"transactions":9,"vwap":790},"2026-06-12",30.051001,{"date":810,"open":811,"high":812,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-11",29.75,30.055,0.355,1.2,2900,{"date":817,"open":818,"high":818,"low":819,"close":819,"change":81,"percent_change":80,"volume":820,"transactions":9,"vwap":819},"2026-06-10",29.925,29.7,4900,{"date":822,"open":823,"high":823,"low":824,"close":618,"change":825,"percent_change":826,"volume":815,"transactions":9,"vwap":618},"2026-06-09",29.97,29.88,-0.137,-0.46,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":407,"volume":834,"transactions":9,"vwap":832},"2026-06-08",30.105,30.135,30.07,30.077,0.136,3300,{"date":836,"open":837,"high":733,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-05",30.18,29.92,29.941,-0.415,-1.37,20400,{"date":844,"open":741,"high":845,"low":692,"close":846,"change":296,"percent_change":847,"volume":787,"transactions":9,"vwap":846},"2026-06-04",30.36,30.356,-0.03,{"date":849,"open":850,"high":347,"low":784,"close":851,"change":852,"percent_change":243,"volume":853,"transactions":9,"vwap":851},"2026-06-03",30.4,30.366,-0.033,4000,{"date":855,"open":856,"high":856,"low":857,"close":858,"change":859,"percent_change":215,"volume":860,"transactions":9,"vwap":858},"2026-06-02",30.5,30.371,30.399,0.011,1700,{"date":862,"open":863,"high":864,"low":693,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-01",30.351,30.419,30.388,0.009,0.03,7100,{"date":870,"open":863,"high":871,"low":741,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-05-29",30.39,30.379,0.067,0.22,3900,{"date":877,"open":666,"high":878,"low":666,"close":879,"change":880,"percent_change":161,"volume":881,"transactions":9,"vwap":879},"2026-05-28",30.324,30.312,0.061,1600,{"date":883,"open":884,"high":885,"low":381,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-05-27",30.24,30.265,30.251,-0.007,-0.02,1500,{"date":891,"open":711,"high":665,"low":711,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-05-26",30.258,0.114,0.38,3100,{"date":897,"open":657,"high":898,"low":657,"close":899,"change":695,"percent_change":65,"volume":900,"transactions":9,"vwap":899},"2026-05-22",30.181,30.144,1400,{"date":902,"open":647,"high":772,"low":647,"close":772,"change":903,"percent_change":483,"volume":715,"transactions":9,"vwap":772},"2026-05-21",0.021,{"date":905,"open":906,"high":907,"low":908,"close":907,"change":909,"percent_change":567,"volume":910,"transactions":9,"vwap":907},"2026-05-20",30.014999,30.059,29.99,0.143,5200,{"date":912,"open":913,"high":914,"low":913,"close":915,"change":916,"percent_change":629,"volume":917,"transactions":9,"vwap":915},"2026-05-19",29.87,29.995,29.916,-0.078,2100,{"date":919,"open":920,"high":921,"low":922,"close":921,"change":923,"percent_change":474,"volume":924,"transactions":9,"vwap":921},"2026-05-18",29.971,29.994,29.806,0.024,2000,{"date":926,"open":908,"high":765,"low":823,"close":823,"change":400,"percent_change":927,"volume":928,"transactions":9,"vwap":823},"2026-05-15",-0.27,600,{"date":930,"open":747,"high":760,"low":747,"close":747,"change":931,"percent_change":474,"volume":932,"transactions":9,"vwap":747},"2026-05-14",0.023,2800,{"date":934,"open":935,"high":936,"low":935,"close":937,"change":938,"percent_change":939,"volume":169,"transactions":9,"vwap":937},"2026-05-13",29.975,30.032,30.027,0.069,0.23,{"date":941,"open":610,"high":942,"low":610,"close":942,"change":943,"percent_change":224,"volume":737,"transactions":9,"vwap":942},"2026-05-12",29.958,-0.064,{"date":945,"open":705,"high":726,"low":914,"close":946,"change":947,"percent_change":948,"volume":853,"transactions":9,"vwap":946},"2026-05-11",30.021999,0.015,0.05,{"date":950,"open":951,"high":952,"low":953,"close":952,"change":700,"percent_change":701,"volume":756,"transactions":9,"vwap":952},"2026-05-08",29.955,30.007,28.72,{"date":955,"open":956,"high":610,"low":956,"close":957,"change":958,"percent_change":358,"volume":959,"transactions":9,"vwap":957},"2026-05-07",29.79,29.842,0.007,700,{"date":961,"open":962,"high":963,"low":962,"close":963,"change":375,"percent_change":964,"volume":932,"transactions":9,"vwap":963},"2026-05-06",29.51,29.835,0.57,{"date":966,"open":967,"high":819,"low":968,"close":968,"change":969,"percent_change":185,"volume":970,"transactions":9,"vwap":968},"2026-05-05",29.685,29.665,0.122,2300,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":350,"volume":978,"transactions":9,"vwap":976},"2026-05-04",29.62,29.64,29.5,29.543,-0.028,2500,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-01",29.59,29.61,29.54,29.571,0.101,0.34,55800,{"date":989,"open":990,"high":991,"low":992,"close":991,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":991},"2026-04-30",29.36,29.47,29.319,0.15,0.51,4100,{"date":997,"open":998,"high":998,"low":999,"close":1000,"change":215,"percent_change":18,"volume":1001,"transactions":9,"vwap":1000},"2026-04-29",29.34,29.285,29.32,2600,{"date":1003,"open":1004,"high":1004,"low":1005,"close":1006,"change":350,"percent_change":792,"volume":1007,"transactions":9,"vwap":1006},"2026-04-28",29.31,29.24,29.28,800,{"date":1009,"open":1010,"high":1010,"low":1004,"close":1011,"change":1012,"percent_change":847,"volume":169,"transactions":9,"vwap":1011},"2026-04-27",29.42,29.37,-0.009,{"date":1014,"open":1015,"high":1016,"low":1015,"close":1017,"change":1018,"percent_change":805,"volume":1019,"transactions":9,"vwap":1017},"2026-04-24",29.27,29.399,29.379,0.259,9200,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1024,"change":400,"percent_change":927,"volume":730,"transactions":9,"vwap":1024},"2026-04-23",29.19,29.23,29.12,{"date":1026,"open":1027,"high":1023,"low":1028,"close":1029,"change":721,"percent_change":701,"volume":1030,"transactions":9,"vwap":1029},"2026-04-22",29.21,29.16,29.2,10800,{"date":1032,"open":1033,"high":1033,"low":1034,"close":1034,"change":1035,"percent_change":668,"volume":1036,"transactions":9,"vwap":1034},"2026-04-21",29.11,29.040001,-0.04,200,{"date":1038,"open":1039,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":431,"volume":1043,"transactions":9,"vwap":1041},"2026-04-20",29.113,29,29.08,-0.017,5700,{"date":1045,"open":1033,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-04-17",29.14,29.061001,29.097,0.156,0.54,15200,{"date":1053,"open":1054,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-04-16",29.02,28.9,28.941,0.071,0.25,25700,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1063,"change":993,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-04-15",28.82,28.87,28.77,0.52,16000,{"date":1068,"open":1069,"high":1070,"low":1069,"close":953,"change":939,"percent_change":1071,"volume":1072,"transactions":9,"vwap":953},"2026-04-14",28.51,28.759,0.81,9400,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":994,"volume":1080,"transactions":9,"vwap":1078},"2026-04-13",28.36,28.5,28.32,28.49,0.145,9100,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":125,"volume":1088,"transactions":9,"vwap":1086},"2026-04-10",28.37,28.382,28.3,28.345,0.025,43800,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1077,"change":1079,"percent_change":994,"volume":1094,"transactions":9,"vwap":1077},"2026-04-09",28.21,28.34,28.2,5900,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-04-08",28.17,28.268,28.125,28.175,0.451,1.63,10500,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1107,"change":1109,"percent_change":431,"volume":1110,"transactions":9,"vwap":1107},"2026-04-07",27.61,27.724,27.55,-0.018,8200,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":986,"volume":1118,"transactions":9,"vwap":1116},"2026-04-06",27.72,27.78,27.68,27.742,0.093,8600,{"date":1120,"open":1121,"high":1122,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-04-02",27.36,27.649,0.086,0.31,6000,{"date":1127,"open":1128,"high":1129,"low":1108,"close":1130,"change":1131,"percent_change":115,"volume":1132,"transactions":9,"vwap":1130},"2026-04-01",27.56,27.749,27.563,0.172,19500,{"date":1134,"open":1135,"high":1136,"low":1135,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-03-31",27.114,27.48,27.391,0.482,1.79,1300,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-03-30",27.049999,27.059999,26.865,26.909,-0.106,-0.39,13400,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1154,"change":1155,"percent_change":1156,"volume":970,"transactions":9,"vwap":1154},"2026-03-27",27.18,27.19,27.014999,-0.288,-1.05,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1161,"change":1162,"percent_change":1163,"volume":853,"transactions":9,"vwap":1161},"2026-03-26",27.57,27.58,27.303,-0.368,-1.33,{"date":1165,"open":1166,"high":1114,"low":1167,"close":1168,"change":1123,"percent_change":1124,"volume":820,"transactions":9,"vwap":1168},"2026-03-25",27.755,27.65,27.671,{"date":1170,"open":1171,"high":1171,"low":1171,"close":1171,"change":1172,"percent_change":1173,"volume":1036,"transactions":9,"vwap":1171},"2026-03-24",27.585,-0.118,-0.43,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1178,"change":1179,"percent_change":1180,"volume":834,"transactions":9,"vwap":1178},"2026-03-23",27.79,27.8,27.703,0.258,0.94,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1185,"change":651,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-03-20",27.54,27.575,27.445,-1.26,3400,{"date":1189,"open":1190,"high":1177,"low":1190,"close":1191,"change":531,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-03-19",27.6,27.795,-0.12,11500,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-03-18",27.95,27.99,27.829,-0.222,-0.79,6200,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":985,"percent_change":523,"volume":875,"transactions":9,"vwap":1207},"2026-03-17",28.049999,28.066,28.01,28.051001,{"date":1209,"open":1210,"high":1204,"low":1196,"close":1196,"change":1058,"percent_change":1211,"volume":853,"transactions":9,"vwap":1196},"2026-03-16",27.98,0.9,{"date":1213,"open":1214,"high":1214,"low":1215,"close":1215,"change":1216,"percent_change":1217,"volume":776,"transactions":9,"vwap":1215},"2026-03-13",27.81,27.7,-0.176,-0.63,{"date":1219,"open":360,"high":360,"low":1220,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-03-12",27.876,-0.255,-0.91,7200,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1140,"transactions":9,"vwap":1229},"2026-03-11",28.08,28.14,28.052,28.131,0.002,0.01,{"date":1233,"open":1234,"high":1235,"low":1234,"close":1236,"change":1237,"percent_change":867,"volume":1238,"transactions":9,"vwap":1236},"2026-03-10",28.09,28.27,28.129,0.008,25300,{"date":1240,"open":1114,"high":1241,"low":1114,"close":1241,"change":1242,"percent_change":100,"volume":776,"transactions":9,"vwap":1241},"2026-03-09",28.121,0.204,{"date":1244,"open":1196,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-03-06",28.07,27.91,27.917,-0.253,-0.9,4800,{"date":1252,"open":1093,"high":1253,"low":1254,"close":1097,"change":251,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1097},"2026-03-05",28.23,28.030001,-0.25,15900,{"date":1258,"open":1259,"high":1260,"low":1245,"close":1260,"change":285,"percent_change":1071,"volume":1261,"transactions":9,"vwap":1260},"2026-03-04",28.13,28.24,4400,{"date":1263,"open":1264,"high":1204,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-03-03",27.84,27.74,28.011999,-0.188,-0.67,18500,{"date":1271,"open":1196,"high":1093,"low":1196,"close":1093,"change":948,"percent_change":46,"volume":1272,"transactions":9,"vwap":1093},"2026-03-02",12700,{"date":1274,"open":1275,"high":1275,"low":1276,"close":1277,"change":431,"percent_change":224,"volume":1278,"transactions":9,"vwap":1277},"2026-02-27",28.18,28.040001,28.15,24300,{"date":1280,"open":1281,"high":1281,"low":1282,"close":1091,"change":306,"percent_change":826,"volume":1283,"transactions":9,"vwap":1091},"2026-02-26",28.39,28.02,12800,{"date":1285,"open":1286,"high":1075,"low":1287,"close":1092,"change":65,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1092},"2026-02-25",28.29,28.22,0.75,49800,{"date":1291,"open":1197,"high":1075,"low":1197,"close":1259,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1259},"2026-02-24",0.173,0.62,6400,{"date":1296,"open":1204,"high":1226,"low":1297,"close":1298,"change":1299,"percent_change":587,"volume":1300,"transactions":9,"vwap":1298},"2026-02-23",27.945,27.957,-0.203,31700,{"date":1302,"open":1282,"high":1275,"low":1282,"close":1303,"change":603,"percent_change":523,"volume":1066,"transactions":9,"vwap":1303},"2026-02-20",28.16,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1307,"change":1035,"percent_change":668,"volume":1309,"transactions":9,"vwap":1307},"2026-02-19",27.965,28.059999,27.92,347000,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1312,"change":603,"percent_change":523,"volume":1315,"transactions":9,"vwap":1312},"2026-02-18",28.1,28.169,27.995,24100,{"date":1317,"open":1318,"high":1254,"low":1319,"close":360,"change":1320,"percent_change":1320,"volume":1321,"transactions":9,"vwap":360},"2026-02-17",27.96,27.75,0,38700,{"date":1323,"open":1196,"high":1324,"low":1325,"close":360,"change":1231,"percent_change":215,"volume":1326,"transactions":9,"vwap":360},"2026-02-13",28.089001,27.9,25400,{"date":1328,"open":1077,"high":1077,"low":1329,"close":1197,"change":736,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1197},"2026-02-12",27.97,-1.03,47600,{"date":1333,"open":1076,"high":1076,"low":1259,"close":1334,"change":867,"percent_change":206,"volume":1335,"transactions":9,"vwap":1334},"2026-02-11",28.28,200400,{"date":1337,"open":1338,"high":1339,"low":1253,"close":1340,"change":1341,"percent_change":668,"volume":1342,"transactions":9,"vwap":1340},"2026-02-10",28.35,28.398,28.25,-0.041,189700,{"date":1344,"open":1345,"high":1092,"low":1207,"close":1346,"change":985,"percent_change":523,"volume":1347,"transactions":9,"vwap":1346},"2026-02-09",28.19,28.291,41800,{"date":1349,"open":1254,"high":1345,"low":1306,"close":1345,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1345},"2026-02-06",0.33,1.18,63400,{"date":1354,"open":1210,"high":360,"low":1177,"close":1355,"change":432,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2026-02-05",27.86,-0.71,44600,{"date":1359,"open":1075,"high":1075,"low":1360,"close":1307,"change":1255,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1307},"2026-02-04",27.93,-0.88,211700,{"date":1364,"open":1365,"high":1366,"low":1303,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-02-03",28.47,28.57,28.31,-0.33,-1.15,90800,{"date":1372,"open":1373,"high":1374,"low":1075,"close":1375,"change":65,"percent_change":286,"volume":1376,"transactions":9,"vwap":1375},"2026-02-02",28.45,28.71,28.64,284500,{"date":1378,"open":1379,"high":1379,"low":1380,"close":1381,"change":514,"percent_change":65,"volume":1382,"transactions":9,"vwap":1381},"2026-01-30",29.53,28.38,28.43,141100,{"date":1384,"open":1338,"high":1385,"low":1287,"close":1083,"change":1230,"percent_change":1231,"volume":1386,"transactions":9,"vwap":1083},"2026-01-29",28.41,26100,{"date":1388,"open":1389,"high":1389,"low":1367,"close":1390,"change":1391,"percent_change":1035,"volume":1392,"transactions":9,"vwap":1390},"2026-01-28",28.48,28.368,-0.012,50400,{"date":1394,"open":1385,"high":1381,"low":1395,"close":1380,"change":358,"percent_change":483,"volume":1396,"transactions":9,"vwap":1380},"2026-01-27",28.33,13600,{"date":1398,"open":1380,"high":1399,"low":1340,"close":1075,"change":1400,"percent_change":603,"volume":1401,"transactions":9,"vwap":1075},"2026-01-26",28.4,0.027,8700,{"date":1403,"open":1404,"high":1380,"low":1085,"close":1405,"change":1406,"percent_change":603,"volume":1407,"transactions":9,"vwap":1405},"2026-01-23",28.359,28.333,0.029,19400,{"date":1409,"open":1410,"high":1395,"low":1411,"close":1412,"change":1413,"percent_change":276,"volume":889,"transactions":9,"vwap":1412},"2026-01-22",28.308,28.301,28.304,0.054,{"date":1415,"open":1253,"high":1340,"low":1312,"close":1340,"change":1416,"percent_change":115,"volume":1250,"transactions":9,"vwap":1340},"2026-01-21",0.178,{"date":1418,"open":1345,"high":1345,"low":1419,"close":1419,"change":1216,"percent_change":1420,"volume":1007,"transactions":9,"vwap":1419},"2026-01-20",28.072001,-0.62,{"date":1422,"open":1287,"high":1423,"low":1287,"close":1423,"change":1087,"percent_change":125,"volume":900,"transactions":9,"vwap":1423},"2026-01-16",28.248,{"date":1425,"open":1091,"high":1253,"low":1091,"close":1426,"change":1427,"percent_change":1428,"volume":723,"transactions":9,"vwap":1426},"2026-01-15",28.223,0.083,0.29,{"date":1430,"open":1226,"high":1097,"low":1226,"close":1227,"change":1431,"percent_change":316,"volume":970,"transactions":9,"vwap":1227},"2026-01-14",-0.085,{"date":1433,"open":1093,"high":1434,"low":1093,"close":1434,"change":1012,"percent_change":847,"volume":1435,"transactions":9,"vwap":1434},"2026-01-13",28.225,4300,{"date":1437,"open":1093,"high":1438,"low":1093,"close":1438,"change":1439,"percent_change":721,"volume":715,"transactions":9,"vwap":1438},"2026-01-12",28.234,0.044,{"date":1441,"open":1442,"high":1443,"low":1442,"close":1345,"change":873,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1345},"2026-01-09",28.151,28.215,0.24,11100,{"date":1447,"open":1227,"high":1227,"low":1234,"close":1448,"change":852,"percent_change":1192,"volume":889,"transactions":9,"vwap":1448},"2026-01-08",28.123,{"date":1450,"open":1451,"high":1451,"low":1452,"close":1452,"change":1453,"percent_change":251,"volume":1007,"transactions":9,"vwap":1452},"2026-01-07",28.188,28.156,-0.019,{"date":1455,"open":1234,"high":1100,"low":1234,"close":1100,"change":1117,"percent_change":1350,"volume":1456,"transactions":9,"vwap":1100},"2026-01-06",500,{"date":1458,"open":1204,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":161,"volume":881,"transactions":9,"vwap":1461},"2026-01-05",28.115,27.76,28.082001,0.057,{"date":1464,"open":1307,"high":1465,"low":20,"close":1466,"change":1467,"percent_change":296,"volume":1468,"transactions":9,"vwap":1466},"2026-01-02",28.12,28.025,-0.002,10000,{"date":1470,"open":1465,"high":1465,"low":1471,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2025-12-31",28.027,-0.063,-0.22,10200,{"date":1476,"open":1477,"high":1312,"low":1234,"close":1234,"change":296,"percent_change":1035,"volume":959,"transactions":9,"vwap":1234},"2025-12-30",28.094999,{"date":1479,"open":1307,"high":1312,"low":1314,"close":1312,"change":1231,"percent_change":215,"volume":1480,"transactions":9,"vwap":1312},"2025-12-29",18000,{"date":1482,"open":1234,"high":1234,"low":1234,"close":1234,"change":358,"percent_change":483,"volume":793,"transactions":9,"vwap":1234},"2025-12-26",{"date":1484,"open":1254,"high":1245,"low":1254,"close":1245,"change":888,"percent_change":251,"volume":1036,"transactions":9,"vwap":1245},"2025-12-24",{"date":1486,"open":1307,"high":1312,"low":1206,"close":1234,"change":483,"percent_change":1058,"volume":1487,"transactions":9,"vwap":1234},"2025-12-23",4500,{"date":1489,"open":1282,"high":1204,"low":1318,"close":1282,"change":1123,"percent_change":1124,"volume":1435,"transactions":9,"vwap":1282},"2025-12-22",{"date":1491,"open":1318,"high":1318,"low":1492,"close":1492,"change":1493,"percent_change":407,"volume":776,"transactions":9,"vwap":1492},"2025-12-19",27.934,0.126,{"date":1495,"open":1114,"high":1496,"low":1460,"close":1497,"change":1498,"percent_change":964,"volume":1499,"transactions":9,"vwap":1497},"2025-12-18",27.83,27.808,0.157,6500,{"date":1501,"open":1502,"high":1196,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2025-12-17",27.85,27.64,27.651,-0.208,-0.75,3800,{"date":1509,"open":1510,"high":1511,"low":1460,"close":1512,"change":1513,"percent_change":523,"volume":1514,"transactions":9,"vwap":1512},"2025-12-16",27.77,27.879,27.859,0.099,13500,{"date":1516,"open":1496,"high":1496,"low":1319,"close":1460,"change":1517,"percent_change":888,"volume":1518,"transactions":9,"vwap":1460},"2025-12-15",-0.005,18200,{"date":1520,"open":1177,"high":1325,"low":1521,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2025-12-12",27.765,-0.155,-0.56,2700,{"date":1526,"open":1496,"high":1308,"low":1496,"close":1308,"change":781,"percent_change":195,"volume":696,"transactions":9,"vwap":1308},"2025-12-11",{"date":1528,"open":1264,"high":1492,"low":1529,"close":1492,"change":1530,"percent_change":233,"volume":928,"transactions":9,"vwap":1492},"2025-12-10",27.82,0.072,{"date":1532,"open":1114,"high":1533,"low":1114,"close":1534,"change":1535,"percent_change":18,"volume":756,"transactions":9,"vwap":1534},"2025-12-09",27.89,27.862,0.038,{"date":1537,"open":1502,"high":1502,"low":1176,"close":1538,"change":1539,"percent_change":768,"volume":1435,"transactions":9,"vwap":1538},"2025-12-08",27.824,-0.027,{"date":1541,"open":1264,"high":1542,"low":1543,"close":1542,"change":873,"percent_change":1444,"volume":1007,"transactions":9,"vwap":1542},"2025-12-05",27.851,27.807,{"date":1545,"open":1214,"high":1529,"low":1265,"close":1546,"change":1547,"percent_change":1035,"volume":1435,"transactions":9,"vwap":1546},"2025-12-04",27.784,-0.011,{"date":1549,"open":1550,"high":1214,"low":1550,"close":1191,"change":880,"percent_change":874,"volume":1551,"transactions":9,"vwap":1191},"2025-12-03",27.705,9900,{"date":1553,"open":1319,"high":1319,"low":1113,"close":1554,"change":1555,"percent_change":65,"volume":1556,"transactions":9,"vwap":1554},"2025-12-02",27.734,0.058,1200,{"date":1558,"open":1167,"high":1559,"low":1167,"close":1560,"change":1012,"percent_change":847,"volume":1456,"transactions":9,"vwap":1560},"2025-12-01",27.695,27.676,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1564,"change":474,"percent_change":1428,"volume":1524,"transactions":9,"vwap":1564},"2025-11-28",27.645,27.685,27.63,{"date":1567,"open":1128,"high":1568,"low":1128,"close":1569,"change":1570,"percent_change":161,"volume":917,"transactions":9,"vwap":1569},"2025-11-26",27.62,27.605,0.055,{"date":1572,"open":1573,"high":1108,"low":1573,"close":1108,"change":125,"percent_change":1350,"volume":959,"transactions":9,"vwap":1108},"2025-11-25",27.38,{"date":1575,"open":1576,"high":1577,"low":1576,"close":1577,"change":1578,"percent_change":1579,"volume":1118,"transactions":9,"vwap":1577},"2025-11-24",27.27,27.46,0.327,1.21,{"date":1581,"open":1144,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":169,"transactions":9,"vwap":1584},"2025-11-21",27.14,27.030001,27.133,0.109,0.4,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1591,"change":1592,"percent_change":1593,"volume":1445,"transactions":9,"vwap":1591},"2025-11-20",27.41,27.5,27.024,-0.256,-0.94,{"date":1595,"open":1596,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":874,"volume":932,"transactions":9,"vwap":1598},"2025-11-19",27.31,27.17,27.28,0.059,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":224,"volume":723,"transactions":9,"vwap":1605},"2025-11-18",27.094999,27.25,27.09,27.221,-0.058,{"date":1608,"open":1589,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":384,"volume":1613,"transactions":9,"vwap":1611},"2025-11-17",27.413,27.13,27.279,-0.116,378100,{"date":1615,"open":1616,"high":1617,"low":1616,"close":1618,"change":1619,"percent_change":721,"volume":1556,"transactions":9,"vwap":1618},"2025-11-14",27.32,27.44,27.395,0.043,{"date":1621,"open":1622,"high":1622,"low":1616,"close":1623,"change":1624,"percent_change":1625,"volume":978,"transactions":9,"vwap":1623},"2025-11-13",27.356,27.352,-0.201,-0.73,{"date":1627,"open":1628,"high":1629,"low":1628,"close":1629,"change":1042,"percent_change":431,"volume":1036,"transactions":9,"vwap":1629},"2025-11-12",27.541,27.553,{"date":1631,"open":1183,"high":1159,"low":1632,"close":1159,"change":296,"percent_change":1035,"volume":959,"transactions":9,"vwap":1159},"2025-11-11",27.53,{"date":1634,"open":1190,"high":1190,"low":1160,"close":1160,"change":1635,"percent_change":1636,"volume":815,"transactions":9,"vwap":1160},"2025-11-10",0.218,0.8,{"date":1638,"open":1153,"high":1639,"low":1153,"close":1639,"change":1640,"percent_change":668,"volume":1118,"transactions":9,"vwap":1639},"2025-11-07",27.362,-0.037,{"date":1642,"open":1643,"high":1577,"low":1644,"close":1645,"change":714,"percent_change":799,"volume":970,"transactions":9,"vwap":1645},"2025-11-06",27.4,27.37,27.399,{"date":1647,"open":1648,"high":1649,"low":1648,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2025-11-05",27.49,27.558,27.557,0.078,0.28,1800,{"date":1655,"open":1184,"high":1184,"low":1577,"close":1656,"change":1657,"percent_change":1658,"volume":995,"transactions":9,"vwap":1656},"2025-11-04",27.479,-0.134,-0.49,{"date":1660,"open":1661,"high":1662,"low":1661,"close":1663,"change":1664,"percent_change":603,"volume":1665,"transactions":9,"vwap":1663},"2025-11-03",27.571,27.66,27.613,0.028,15300,{"date":1667,"open":1108,"high":1190,"low":1183,"close":1171,"change":1668,"percent_change":125,"volume":1669,"transactions":9,"vwap":1171},"2025-10-31",0.026,64500,{"date":1671,"open":1160,"high":1160,"low":1672,"close":1672,"change":195,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1672},"2025-10-30",27.559,-0.18,27600,{"date":1676,"open":1677,"high":1106,"low":1171,"close":1678,"change":296,"percent_change":1035,"volume":881,"transactions":9,"vwap":1678},"2025-10-29",27.595,27.609,{"date":1680,"open":1190,"high":1568,"low":1681,"close":1682,"change":931,"percent_change":474,"volume":1683,"transactions":9,"vwap":1682},"2025-10-28",27.59,27.619,26800,{"date":1685,"open":1160,"high":1686,"low":1160,"close":1686,"change":1687,"percent_change":1350,"volume":793,"transactions":9,"vwap":1686},"2025-10-27",27.596,0.092,{"date":1689,"open":1690,"high":1183,"low":1690,"close":1691,"change":125,"percent_change":1350,"volume":1692,"transactions":9,"vwap":1691},"2025-10-24",27.47,27.504,4600,{"date":1694,"open":1598,"high":1695,"low":1598,"close":1695,"change":603,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1695},"2025-10-23",27.414,0.37,2400,{"date":1699,"open":1700,"high":1700,"low":1700,"close":1700,"change":1701,"percent_change":596,"volume":793,"transactions":9,"vwap":1700},"2025-10-22",27.314,-0.089,{"date":1703,"open":1704,"high":1705,"low":1704,"close":1705,"change":866,"percent_change":867,"volume":787,"transactions":9,"vwap":1705},"2025-10-21",27.375,27.403,{"date":1707,"open":1708,"high":1709,"low":1708,"close":1709,"change":375,"percent_change":1293,"volume":1710,"transactions":9,"vwap":1709},"2025-10-20",27.33,27.394,15600,{"date":1712,"open":1152,"high":1713,"low":1714,"close":1713,"change":1585,"percent_change":1586,"volume":1524,"transactions":9,"vwap":1713},"2025-10-17",27.224,27.1,{"date":1716,"open":1717,"high":1597,"low":1718,"close":1719,"change":916,"percent_change":736,"volume":1720,"transactions":9,"vwap":1719},"2025-10-16",27.16,27.080999,27.115,14100,{"date":1722,"open":1723,"high":1723,"low":1717,"close":1724,"change":1725,"percent_change":993,"volume":1697,"transactions":9,"vwap":1724},"2025-10-15",27.217,27.193,0.042,{"date":1727,"open":1728,"high":1729,"low":1728,"close":1730,"change":1731,"percent_change":596,"volume":787,"transactions":9,"vwap":1730},"2025-10-14",27.12,27.2,27.151,-0.088,{"date":1733,"open":1597,"high":1734,"low":1717,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2025-10-13",27.239,0.249,0.92,17700,{"date":1739,"open":1740,"high":1740,"low":1741,"close":1741,"change":1742,"percent_change":1743,"volume":1524,"transactions":9,"vwap":1741},"2025-10-10",27.35,26.99,-0.354,-1.29,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1747,"change":1320,"percent_change":1320,"volume":978,"transactions":9,"vwap":1747},"2025-10-09",27.3,27.344,27.29,{"date":1750,"open":1748,"high":1747,"low":1748,"close":1747,"change":1751,"percent_change":523,"volume":169,"transactions":9,"vwap":1747},"2025-10-08",0.098,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1755,"change":1757,"percent_change":1255,"volume":1653,"transactions":9,"vwap":1755},"2025-10-07",27.24,27.246,27.23,-0.069,{"date":1759,"open":1746,"high":1760,"low":1761,"close":1760,"change":695,"percent_change":939,"volume":737,"transactions":9,"vwap":1760},"2025-10-06",27.315,27.295,{"date":1763,"open":1764,"high":1764,"low":1765,"close":1765,"change":852,"percent_change":1192,"volume":1456,"transactions":9,"vwap":1765},"2025-10-03",27.265,27.251,{"date":1767,"open":1603,"high":1768,"low":1603,"close":1768,"change":205,"percent_change":1769,"volume":959,"transactions":9,"vwap":1768},"2025-10-02",27.284,0.13,{"date":1771,"open":1772,"high":1773,"low":1772,"close":1773,"change":948,"percent_change":46,"volume":762,"transactions":9,"vwap":1773},"2025-10-01",27.21,27.249,{"date":1775,"open":1610,"high":1776,"low":1610,"close":1776,"change":1777,"percent_change":483,"volume":924,"transactions":9,"vwap":1776},"2025-09-30",27.199,0.018,{"date":1779,"open":1780,"high":1780,"low":1780,"close":1780,"change":1462,"percent_change":65,"volume":1320,"transactions":9,"vwap":1780},"2025-09-29",27.181,{"date":1782,"open":1604,"high":1783,"low":1604,"close":1783,"change":1599,"percent_change":874,"volume":762,"transactions":9,"vwap":1783},"2025-09-26",27.124,{"date":1785,"open":1786,"high":1786,"low":1143,"close":1787,"change":194,"percent_change":431,"volume":1456,"transactions":9,"vwap":1787},"2025-09-25",27.07,27.065001,{"date":1789,"open":1718,"high":1718,"low":1583,"close":1790,"change":531,"percent_change":306,"volume":1791,"transactions":9,"vwap":1790},"2025-09-24",27.08,5500,{"date":1793,"open":1794,"high":1794,"low":1795,"close":1135,"change":1796,"percent_change":596,"volume":169,"transactions":9,"vwap":1135},"2025-09-23",27.15,27.109,-0.086,{"date":1798,"open":1610,"high":1729,"low":1610,"close":1729,"change":1413,"percent_change":161,"volume":1799,"transactions":9,"vwap":1729},"2025-09-22",9700,{"date":1801,"open":1802,"high":1803,"low":1802,"close":1803,"change":948,"percent_change":46,"volume":860,"transactions":9,"vwap":1803},"2025-09-19",27.11,27.146,{"date":1805,"open":1144,"high":1806,"low":1144,"close":1806,"change":514,"percent_change":874,"volume":776,"transactions":9,"vwap":1806},"2025-09-18",27.096001,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1810,"change":214,"percent_change":948,"volume":1812,"transactions":9,"vwap":1810},"2025-09-17",26.981,27.035999,26.91,9500,{"date":1814,"open":1815,"high":1815,"low":1815,"close":1815,"change":1816,"percent_change":-6,"volume":793,"transactions":9,"vwap":1815},"2025-09-16",27.023001,-0.001,{"date":1818,"open":1819,"high":1591,"low":1819,"close":1591,"change":1820,"percent_change":1444,"volume":1524,"transactions":9,"vwap":1591},"2025-09-15",26.98,0.065,{"date":1822,"open":1823,"high":1741,"low":1823,"close":1824,"change":1825,"percent_change":65,"volume":924,"transactions":9,"vwap":1824},"2025-09-12",26.92,26.959,0.056,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1829,"change":1117,"percent_change":110,"volume":1007,"transactions":9,"vwap":1829},"2025-09-11",26.88,26.903,26.87,{"date":1832,"open":1833,"high":1833,"low":1833,"close":1833,"change":847,"percent_change":243,"volume":1036,"transactions":9,"vwap":1833},"2025-09-10",26.81,{"date":1835,"open":1833,"high":1836,"low":1833,"close":1836,"change":1837,"percent_change":993,"volume":776,"transactions":9,"vwap":1836},"2025-09-09",26.84,0.041,{"date":1839,"open":1840,"high":1841,"low":1840,"close":1842,"change":1843,"percent_change":110,"volume":1556,"transactions":9,"vwap":1842},"2025-09-08",26.77,26.815,26.799,0.094,{"date":1845,"open":1846,"high":1846,"low":1847,"close":1848,"change":1012,"percent_change":847,"volume":1849,"transactions":9,"vwap":1848},"2025-09-05",26.8,26.69,26.705,74500,{"date":1851,"open":1852,"high":1853,"low":1852,"close":1853,"change":761,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1853},"2025-09-04",26.63,26.714,0.39,10700,{"date":1857,"open":1858,"high":1859,"low":1858,"close":1860,"change":1585,"percent_change":185,"volume":875,"transactions":9,"vwap":1860},"2025-09-03",26.55,26.62,26.61,{"date":1862,"open":1863,"high":1864,"low":1863,"close":1864,"change":1701,"percent_change":1368,"volume":959,"transactions":9,"vwap":1864},"2025-09-02",26.33,26.501,{"date":1866,"open":1867,"high":1868,"low":1867,"close":1868,"change":1869,"percent_change":1870,"volume":924,"transactions":9,"vwap":1868},"2025-08-29",26.57,26.59,-0.162,-0.61,{"date":1872,"open":1873,"high":1874,"low":1873,"close":1874,"change":1875,"percent_change":367,"volume":959,"transactions":9,"vwap":1874},"2025-08-28",26.67,26.752,0.117,{"date":1877,"open":1878,"high":1879,"low":1860,"close":1880,"change":1391,"percent_change":195,"volume":1881,"transactions":9,"vwap":1880},"2025-08-27",26.64,26.65,26.635,19200,{"date":1883,"open":1884,"high":1885,"low":1884,"close":1885,"change":1886,"percent_change":1350,"volume":1059,"transactions":9,"vwap":1885},"2025-08-26",26.54,26.647,0.087,{"date":1888,"open":1860,"high":1889,"low":1890,"close":1890,"change":195,"percent_change":450,"volume":1891,"transactions":9,"vwap":1890},"2025-08-25",26.66,26.56,14300,{"date":1893,"open":1894,"high":1895,"low":1894,"close":1860,"change":1896,"percent_change":1897,"volume":787,"transactions":9,"vwap":1860},"2025-08-22",26.6,26.645,0.223,0.85,{"date":1899,"open":1900,"high":1900,"low":1901,"close":1902,"change":916,"percent_change":736,"volume":1556,"transactions":9,"vwap":1902},"2025-08-21",26.45,26.38,26.387,{"date":1904,"open":1863,"high":1905,"low":1863,"close":1905,"change":1906,"percent_change":1907,"volume":928,"transactions":9,"vwap":1905},"2025-08-20",26.465,-0.046,-0.17,{"date":1909,"open":1858,"high":1858,"low":1910,"close":1910,"change":1911,"percent_change":1356,"volume":762,"transactions":9,"vwap":1910},"2025-08-19",26.511,-0.189,{"date":1913,"open":1879,"high":1914,"low":1879,"close":1914,"change":903,"percent_change":474,"volume":1915,"transactions":9,"vwap":1914},"2025-08-18",26.7,29400,{"date":1917,"open":1918,"high":1918,"low":1919,"close":1919,"change":1920,"percent_change":1907,"volume":1036,"transactions":9,"vwap":1919},"2025-08-15",26.687,26.679,-0.045,{"date":1922,"open":1923,"high":1923,"low":1923,"close":1923,"change":1924,"percent_change":431,"volume":793,"transactions":9,"vwap":1923},"2025-08-14",26.724,-0.016,{"date":1926,"open":1914,"high":1927,"low":1914,"close":1927,"change":215,"percent_change":993,"volume":860,"transactions":9,"vwap":1927},"2025-08-13",26.74,{"date":1929,"open":1868,"high":1914,"low":1868,"close":1914,"change":1930,"percent_change":1931,"volume":875,"transactions":9,"vwap":1914},"2025-08-12",0.159,0.6,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1936,"change":1937,"percent_change":1673,"volume":762,"transactions":9,"vwap":1936},"2025-08-11",26.58,26.582,26.541,-0.047,{"date":1939,"open":1940,"high":1941,"low":1940,"close":1941,"change":1942,"percent_change":95,"volume":1943,"transactions":9,"vwap":1941},"2025-08-08",26.537,26.588,0.148,5300,{"date":1945,"open":1946,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":296,"volume":1950,"transactions":9,"vwap":1948},"2025-08-07",26.51,26.4,26.44,-0.003,3000,{"date":1952,"open":1863,"high":1953,"low":1954,"close":1953,"change":1955,"percent_change":557,"volume":1956,"transactions":9,"vwap":1953},"2025-08-06",26.443,26.28,0.153,16600,{"date":1958,"open":1959,"high":1959,"low":1960,"close":1961,"change":1757,"percent_change":629,"volume":1855,"transactions":9,"vwap":1961},"2025-08-05",26.35,26.26,26.29,{"date":1963,"open":1960,"high":1964,"low":1960,"close":1964,"change":1965,"percent_change":805,"volume":1966,"transactions":9,"vwap":1964},"2025-08-04",26.359,0.232,56600,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":1974,"volume":1059,"transactions":9,"vwap":1972},"2025-08-01",26.13,26.165,26.08,26.127,-0.228,-0.87,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1979,"change":1920,"percent_change":1907,"volume":1396,"transactions":9,"vwap":1979},"2025-07-31",26.47,26.48,26.355,{"date":1981,"open":1982,"high":1977,"low":1983,"close":1947,"change":358,"percent_change":474,"volume":1984,"transactions":9,"vwap":1947},"2025-07-30",26.42,26.34,7400,{"date":1986,"open":1987,"high":1977,"low":1901,"close":1901,"change":1453,"percent_change":251,"volume":708,"transactions":9,"vwap":1901},"2025-07-29",26.452,{"date":1989,"open":1990,"high":1990,"low":1991,"close":1992,"change":1993,"percent_change":1769,"volume":1994,"transactions":9,"vwap":1992},"2025-07-28",26.423,26.37,26.399,0.034,5000,{"date":1996,"open":1983,"high":1982,"low":1983,"close":1997,"change":358,"percent_change":474,"volume":1140,"transactions":9,"vwap":1997},"2025-07-25",26.365,{"date":1999,"open":2000,"high":2001,"low":2000,"close":2001,"change":1820,"percent_change":1058,"volume":1994,"transactions":9,"vwap":2001},"2025-07-24",26.3,26.345,{"date":2003,"open":2004,"high":1954,"low":2005,"close":1954,"change":867,"percent_change":206,"volume":1950,"transactions":9,"vwap":1954},"2025-07-23",26.23,26.19,{"date":2007,"open":2008,"high":2009,"low":2005,"close":2009,"change":195,"percent_change":450,"volume":756,"transactions":9,"vwap":2009},"2025-07-22",26.2,26.25,{"date":2011,"open":2012,"high":1863,"low":2012,"close":2000,"change":2013,"percent_change":1652,"volume":737,"transactions":9,"vwap":2000},"2025-07-21",26.21,0.074,{"date":2015,"open":2016,"high":2017,"low":2005,"close":2018,"change":295,"percent_change":888,"volume":1812,"transactions":9,"vwap":2018},"2025-07-18",26.22,26.243,26.226,{"date":2020,"open":2021,"high":1960,"low":2008,"close":2004,"change":125,"percent_change":986,"volume":1001,"transactions":9,"vwap":2004},"2025-07-17",26.217,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":1816,"percent_change":-6,"volume":1007,"transactions":9,"vwap":2027},"2025-07-16",26.1,26.16,26.040001,26.14,{"date":2029,"open":2030,"high":2008,"low":1972,"close":2031,"change":2032,"percent_change":2033,"volume":1201,"transactions":9,"vwap":2031},"2025-07-15",26.17,26.141,0.031,0.12,{"date":2035,"open":2036,"high":2037,"low":2036,"close":2037,"change":948,"percent_change":276,"volume":2038,"transactions":9,"vwap":2037},"2025-07-14",26.02,26.11,7900,{"date":2040,"open":2041,"high":2041,"low":2041,"close":2041,"change":2042,"percent_change":768,"volume":2043,"transactions":9,"vwap":2041},"2025-07-11",26.059999,-0.026,4200,{"date":2045,"open":2041,"high":2046,"low":2047,"close":2046,"change":781,"percent_change":195,"volume":2048,"transactions":9,"vwap":2046},"2025-07-10",26.086,26.01,9800,{"date":2050,"open":2051,"high":2051,"low":2036,"close":2024,"change":125,"percent_change":110,"volume":169,"transactions":9,"vwap":2024},"2025-07-09",26.111,{"date":2053,"open":2054,"high":2055,"low":2054,"close":2047,"change":867,"percent_change":2033,"volume":900,"transactions":9,"vwap":2047},"2025-07-08",25.97,26.017,{"date":2057,"open":2058,"high":418,"low":2059,"close":2058,"change":791,"percent_change":2060,"volume":1019,"transactions":9,"vwap":2058},"2025-07-07",25.98,25.94,-0.36,{"date":2062,"open":418,"high":2063,"low":418,"close":2063,"change":2064,"percent_change":2065,"volume":978,"transactions":9,"vwap":2063},"2025-07-03",26.075001,0.123,0.47,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2069,"change":2071,"percent_change":1854,"volume":1653,"transactions":9,"vwap":2069},"2025-07-02",25.9,25.952,25.88,0.102,{"date":2073,"open":2074,"high":2074,"low":2075,"close":2076,"change":768,"percent_change":1148,"volume":2077,"transactions":9,"vwap":2076},"2025-07-01",25.945,25.83,25.85,289200,{"date":2079,"open":2080,"high":2080,"low":2081,"close":2082,"change":474,"percent_change":1124,"volume":2083,"transactions":9,"vwap":2082},"2025-06-30",25.975,25.91,25.95,11900,{"date":2085,"open":2070,"high":2059,"low":2086,"close":2087,"change":948,"percent_change":276,"volume":737,"transactions":9,"vwap":2087},"2025-06-27",25.81,25.87,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":206,"percent_change":2094,"volume":1110,"transactions":9,"vwap":2093},"2025-06-26",25.75,25.89,25.741,25.82,0.43,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":888,"volume":1551,"transactions":9,"vwap":2100},"2025-06-25",25.72,25.78,25.68,25.71,-0.006,{"date":2103,"open":2104,"high":2104,"low":2104,"close":2104,"change":2105,"percent_change":1636,"volume":1320,"transactions":9,"vwap":2104},"2025-06-24",25.716,0.205,{"date":2107,"open":2108,"high":2109,"low":2108,"close":2109,"change":1131,"percent_change":2110,"volume":834,"transactions":9,"vwap":2109},"2025-06-23",25.38,25.511,0.68,{"date":2112,"open":2113,"high":2113,"low":2114,"close":2114,"change":2115,"percent_change":629,"volume":169,"transactions":9,"vwap":2114},"2025-06-20",25.37,25.339,-0.067,{"date":2117,"open":2118,"high":2119,"low":2113,"close":2120,"change":2121,"percent_change":358,"volume":1891,"transactions":9,"vwap":2120},"2025-06-18",25.405,25.487,25.406,0.005,{"date":2123,"open":2108,"high":2124,"low":2108,"close":2125,"change":1757,"percent_change":927,"volume":881,"transactions":9,"vwap":2125},"2025-06-17",25.49,25.401,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":721,"percent_change":115,"volume":2132,"transactions":9,"vwap":2131},"2025-06-16",25.41,25.55,24.0049992,25.47,13900,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2137,"change":798,"percent_change":2138,"volume":1697,"transactions":9,"vwap":2137},"2025-06-13",25.39,25.4,25.31,-0.68,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2143,"change":2144,"percent_change":1769,"volume":1036,"transactions":9,"vwap":2143},"2025-06-12",25.489,25.53,25.483,0.032,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2149,"change":2150,"percent_change":341,"volume":895,"transactions":9,"vwap":2149},"2025-06-11",25.52,25.58,25.451,-0.039,{"date":2152,"open":2153,"high":2154,"low":2135,"close":2124,"change":358,"percent_change":474,"volume":2155,"transactions":9,"vwap":2124},"2025-06-10",25.46,25.5,13200,{"date":2157,"open":2128,"high":2158,"low":2135,"close":2131,"change":695,"percent_change":1058,"volume":1278,"transactions":9,"vwap":2131},"2025-06-09",25.48,{"date":2160,"open":2128,"high":2161,"low":2162,"close":2120,"change":1049,"percent_change":1293,"volume":2163,"transactions":9,"vwap":2120},"2025-06-06",25.45,25.35,8300,{"date":2165,"open":2166,"high":2136,"low":2167,"close":2168,"change":1612,"percent_change":826,"volume":2169,"transactions":9,"vwap":2168},"2025-06-05",25.338,25.22,25.25,42300,{"date":2171,"open":2137,"high":2172,"low":2173,"close":2172,"change":2174,"percent_change":18,"volume":2175,"transactions":9,"vwap":2172},"2025-06-04",25.366,25.3,0.036,18700,{"date":2177,"open":2178,"high":2179,"low":2178,"close":2180,"change":2181,"percent_change":994,"volume":750,"transactions":9,"vwap":2180},"2025-06-03",25.21,25.36,25.33,0.128,{"date":2183,"open":2184,"high":2168,"low":2184,"close":2185,"change":2186,"percent_change":1124,"volume":1499,"transactions":9,"vwap":2185},"2025-06-02",25.07,25.202,0.079,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":887,"percent_change":847,"volume":2193,"transactions":9,"vwap":2192},"2025-05-30",25.13,25.14,24.97,25.123,29300,{"date":2195,"open":2196,"high":2196,"low":2197,"close":2189,"change":1439,"percent_change":46,"volume":1551,"transactions":9,"vwap":2189},"2025-05-29",25.34,25.075001,{"date":2199,"open":2200,"high":2200,"low":2201,"close":2201,"change":943,"percent_change":1255,"volume":2202,"transactions":9,"vwap":2201},"2025-05-28",25.19,25.086,17200,{"date":2204,"open":2205,"high":2162,"low":2206,"close":2207,"change":110,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2207},"2025-05-27",25.059999,24.96,25.15,1.41,30300,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":2216,"percent_change":799,"volume":2217,"transactions":9,"vwap":2215},"2025-05-23",24.839,24.9,24.76,24.8,-0.142,72200,{"date":2219,"open":2206,"high":2220,"low":2221,"close":2222,"change":866,"percent_change":215,"volume":2223,"transactions":9,"vwap":2222},"2025-05-22",25.02,24.92,24.942,157900,{"date":2225,"open":2184,"high":2178,"low":2226,"close":2227,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2227},"2025-05-21",24.88,24.933,-0.197,-0.78,92900,{"date":2232,"open":2184,"high":2189,"low":2233,"close":2189,"change":1320,"percent_change":1320,"volume":2234,"transactions":9,"vwap":2189},"2025-05-20",25.030001,70500,{"date":2236,"open":2237,"high":2238,"low":217,"close":2189,"change":296,"percent_change":1035,"volume":2239,"transactions":9,"vwap":2189},"2025-05-19",25.01,25.16,114000,{"date":2241,"open":2242,"high":2190,"low":2243,"close":2190,"change":483,"percent_change":1652,"volume":2244,"transactions":9,"vwap":2190},"2025-05-16",25.09,25.035999,36300,{"date":2246,"open":2233,"high":2190,"low":2237,"close":2184,"change":867,"percent_change":2033,"volume":2247,"transactions":9,"vwap":2184},"2025-05-15",42100,{"date":2249,"open":2242,"high":2242,"low":2250,"close":2251,"change":867,"percent_change":2033,"volume":2252,"transactions":9,"vwap":2251},"2025-05-14",24.999,25.040001,37100,{"date":2254,"open":2221,"high":2205,"low":2221,"close":2237,"change":1965,"percent_change":1180,"volume":2255,"transactions":9,"vwap":2237},"2025-05-13",61700,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":2262,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2261},"2025-05-12",24.74,24.81,24.671,24.778,0.518,2.14,6700,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":2271,"percent_change":358,"volume":1072,"transactions":9,"vwap":2270},"2025-05-09",24.311,24.331,24.229,24.26,0.006,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":1049,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2277},"2025-05-08",24.22,24.4,24.12,24.254,0.65,38100,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":1391,"percent_change":195,"volume":2286,"transactions":9,"vwap":2285},"2025-05-07",24.11,24.19,24.040001,24.098,12100,{"date":2288,"open":2289,"high":2282,"low":2284,"close":2282,"change":1757,"percent_change":736,"volume":2290,"transactions":9,"vwap":2282},"2025-05-06",24.049,5600,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2295,"change":735,"percent_change":2060,"volume":2296,"transactions":9,"vwap":2295},"2025-05-05",24.2,24.258,24.179,400,{"date":2298,"open":2270,"high":2299,"low":2300,"close":2299,"change":276,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2299},"2025-05-02",24.266,24.24,0.79,39200,{"date":2304,"open":2305,"high":2293,"low":2306,"close":2306,"change":1955,"percent_change":2307,"volume":1080,"transactions":9,"vwap":2306},"2025-05-01",24.189,24.076,0.64,{"date":2309,"open":2310,"high":2311,"low":2310,"close":2311,"change":1777,"percent_change":474,"volume":1653,"transactions":9,"vwap":2311},"2025-04-30",23.785,23.923,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":880,"percent_change":233,"volume":2318,"transactions":9,"vwap":2317},"2025-04-29",23.88,23.92,23.87,23.905,10400,{"date":2320,"open":2321,"high":2321,"low":2322,"close":2323,"change":358,"percent_change":474,"volume":834,"transactions":9,"vwap":2323},"2025-04-28",23.9,23.69,23.844,{"date":2325,"open":2326,"high":2327,"low":2326,"close":2327,"change":2328,"percent_change":1931,"volume":1187,"transactions":9,"vwap":2327},"2025-04-25",23.67,23.824,0.142,{"date":2330,"open":2331,"high":2332,"low":2331,"close":2333,"change":2334,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2333},"2025-04-24",23.3,23.7,23.682,0.393,1.69,4700,{"date":175,"open":2338,"high":2338,"low":171,"close":171,"change":2339,"percent_change":2340,"volume":2341,"transactions":9,"vwap":171},23.498,-0.209,-0.89,7500]