[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NJUN":3,"homepage-market-summary":24,"stock-historical-NJUN":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"NJUN","2026-10-06",{"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 - June","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},33.9699,33.81,33.979,33.8,0.1699,0.5,4985.0835,30.536,34867.652096428574,99.7,588,{"status":25,"indices":26,"watchlist":69,"sectors":91,"benchmarks":147},"success",[27,35,42,49,56,62],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":11,"sparkline":33,"date":34},"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","2026-10-05",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":11,"sparkline":41,"date":34},"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"date":34},"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"date":34},"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":57,"name":58,"price":59,"change":60,"pct_change":32,"is_up":11,"sparkline":61,"date":34},"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":11,"sparkline":68,"date":34},"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",[70,77,84],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":11,"sparkline":76,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[92,97,102,108,113,118,123,127,132,137,142],{"name":93,"etf":94,"change":95,"price":96,"is_up":11},"Technology","XLK",0.53,202,{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Financials","XLF",0.24,54.01,{"name":103,"etf":104,"change":105,"price":106,"is_up":107},"Healthcare","XLV",-0.17,167.09,false,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Energy","XLE",0.47,63.75,{"name":124,"etf":125,"change":40,"price":126,"is_up":11},"Industrials","XLI",171.58,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Materials","XLB",0.46,49.73,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Comm Services","XLC",0.04,111.65,[148,153,157,162],{"ticker":149,"name":150,"price":151,"change":152,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":154,"name":155,"price":156,"change":130,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,0.48,{"ticker":163,"name":164,"price":165,"change":166,"is_up":107},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":168,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":177},365,1,1000,{"period_high":15,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},25.91,30550,11150748.3283,29.37,"2025-04-24",[178,181,190,201,210,220,231,242,253,262,270,281,291,299,310,321,331,341,348,358,367,374,381,389,400,409,418,427,437,448,457,467,478,488,497,508,518,526,536,546,556,564,570,580,589,599,609,619,630,639,648,656,663,674,684,694,703,713,722,730,738,746,753,761,768,774,779,787,792,798,805,811,816,822,829,833,839,844,847,852,855,862,871,876,879,884,888,894,901,907,913,917,924,927,931,936,942,947,952,955,958,961,964,967,971,975,981,983,987,990,994,997,1001,1004,1008,1013,1018,1023,1027,1030,1034,1039,1044,1048,1053,1058,1065,1071,1078,1083,1092,1098,1105,1112,1119,1124,1128,1131,1138,1142,1147,1152,1159,1166,1172,1179,1183,1189,1195,1201,1207,1212,1219,1225,1229,1235,1240,1245,1251,1255,1259,1265,1270,1275,1278,1281,1284,1288,1294,1300,1303,1309,1314,1320,1323,1328,1333,1340,1345,1350,1353,1355,1358,1362,1368,1371,1375,1378,1380,1383,1387,1393,1398,1400,1404,1408,1411,1416,1420,1425,1431,1438,1443,1450,1452,1456,1462,1465,1470,1473,1479,1482,1485,1491,1495,1501,1508,1514,1521,1524,1529,1535,1541,1547,1553,1559,1565,1574,1580,1587,1591,1598,1603,1607,1611,1614,1617,1619,1623,1628,1634,1637,1643,1648,1652,1655,1660,1663,1670,1673,1675,1679,1683,1689,1691,1695,1699,1703,1707,1711,1714,1719,1723,1727,1730,1734,1737,1741,1746,1750,1755,1761,1765,1771,1774,1780,1786,1792,1797,1802,1807,1813,1819,1824,1829,1833,1838,1844,1847,1855,1861,1865,1871,1877,1884,1889,1896,1904,1911,1916,1920,1926,1930,1935,1939,1945,1949,1952,1958,1964,1968,1973,1977,1984,1988,1994,2000,2003,2006,2012,2018,2024,2031,2036,2042,2050,2057,2064,2070,2075,2083,2089,2095,2100,2105,2108,2114,2117,2122,2129,2137,2143,2147,2154,2163,2168,2175,2179,2183,2187,2192,2196,2203,2211,2216,2222,2227,2232,2238,2243,2247,2253,2256,2261,2265],{"date":5,"open":14,"high":15,"low":14,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":179,"vwap":180},64,33.9118,{"date":34,"open":182,"high":183,"low":184,"close":16,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},33.72,33.839,33.705,0.1306,0.39,9594.4037,85,33.7482,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-02",33.63,33.7556,33.5816,33.6694,0.1971,0.59,10738.6166,76,33.6586,{"date":202,"open":203,"high":203,"low":204,"close":205,"change":206,"percent_change":66,"volume":207,"transactions":208,"vwap":209},"2026-10-01",33.58,33.29,33.4723,0.069,12544.567,127,33.3787,{"date":211,"open":212,"high":213,"low":214,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-30",33.5,33.539,33.4033,0.064,0.19,226204.4315,62,33.4508,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-29",33.34,33.3723,33.33,33.3393,0.0341,0.1,2556.3819,48,33.3451,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-28",33.31,33.389,33.24,33.3052,-0.2016,-0.6,5607.1945,83,33.3355,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-25",33.46,33.5411,33.451,33.5068,0.0868,0.26,5355.1945,70,33.4833,{"date":254,"open":255,"high":256,"low":257,"close":256,"change":258,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-24",33.295,33.42,33.26,0,4627.6964,55,33.3356,{"date":263,"open":264,"high":264,"low":224,"close":256,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-23",33.64,-0.129,-0.38,6439.4257,60,33.424,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-22",33.505,33.5999,33.4621,33.549,0.1483,0.44,6953.8657,66,33.5195,{"date":282,"open":283,"high":284,"low":283,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-21",33.21,33.41,33.4007,0.5014,1.52,5698.8657,78,33.3763,{"date":292,"open":293,"high":294,"low":293,"close":294,"change":295,"percent_change":130,"volume":296,"transactions":297,"vwap":298},"2026-09-18",32.71,32.8993,0.1493,17957.2313,160,32.8012,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-17",32.76,32.8299,32.73,32.75,0.2898,0.89,7881.877,87,32.7796,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-16",32.63,32.6699,32.3649,32.4602,0.0057,0.02,7703.2873,105,32.5602,{"date":322,"open":323,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-15",32.57,32.44,32.4545,-0.1447,-0.44,5652.8178,67,32.4893,{"date":332,"open":333,"high":334,"low":333,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-14",32.525,32.7,32.5992,-0.1358,-0.41,13454.2344,73,32.6537,{"date":342,"open":343,"high":344,"low":345,"close":345,"change":346,"percent_change":161,"volume":347,"transactions":329,"vwap":304},"2026-09-11",32.74,32.7658,32.735,0.1549,6844.4621,{"date":349,"open":350,"high":313,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-10",32.55,32.531,32.5801,-0.1799,-0.55,16669.5533,137,32.6004,{"date":359,"open":360,"high":361,"low":293,"close":301,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-09",32.785,32.81,-0.06,-0.18,7871.9874,43,32.7663,{"date":368,"open":369,"high":370,"low":304,"close":371,"change":258,"percent_change":258,"volume":372,"transactions":199,"vwap":373},"2026-09-08",32.83,32.91,32.82,10276.0472,32.8629,{"date":375,"open":303,"high":376,"low":303,"close":371,"change":377,"percent_change":378,"volume":379,"transactions":251,"vwap":380},"2026-09-04",32.8945,-0.0099,-0.03,8528.9662,32.8373,{"date":382,"open":301,"high":383,"low":384,"close":302,"change":385,"percent_change":81,"volume":386,"transactions":387,"vwap":388},"2026-09-03",32.8733,32.685,0.2398,55184.7974,180,32.7951,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-02",32.47,32.6226,32.4637,32.5901,0.0513,0.16,19737.0609,97,32.5268,{"date":401,"open":350,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":329,"vwap":408},"2026-09-01",32.64,32.5,32.5388,-0.2414,-0.74,8890.5949,32.5774,{"date":410,"open":343,"high":369,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-31",32.6601,32.7802,0.0302,0.09,58386.7601,71,32.6978,{"date":419,"open":420,"high":421,"low":293,"close":304,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-28",32.8,32.865,-0.0908,-0.28,7977.0609,56,32.7832,{"date":428,"open":345,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-27",32.85,32.7101,32.8408,0.2458,0.75,13815.364,89,32.7616,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-26",32.6045,32.6133,32.54,32.595,0.0234,0.07,11271.597,57,32.5647,{"date":449,"open":450,"high":450,"low":451,"close":452,"change":453,"percent_change":82,"volume":454,"transactions":455,"vwap":456},"2026-08-25",32.605,32.5101,32.5716,0.0716,5764.364,53,32.5507,{"date":458,"open":459,"high":460,"low":461,"close":403,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-24",32.455,32.5429,32.42,-0.15,-0.46,41588.9647,82,32.4909,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-21",32.6,32.6635,32.53,32.65,0.1049,0.32,6738.364,50,32.5997,{"date":479,"open":480,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-20",32.62,32.515,32.5451,-0.0849,-0.26,6144.364,40,32.5632,{"date":489,"open":490,"high":490,"low":491,"close":312,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-19",32.86,32.5401,-0.045,-0.14,9947.364,68,32.6735,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-18",32.7196,32.7599,32.6528,32.675,-0.2832,-0.86,3651.364,39,32.7015,{"date":509,"open":510,"high":511,"low":510,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-17",32.95,33.06,32.9582,-0.007,-0.02,15038.5736,122,33.0065,{"date":519,"open":520,"high":520,"low":521,"close":522,"change":523,"percent_change":75,"volume":524,"transactions":455,"vwap":525},"2026-08-14",33.03,32.925,32.9652,0.0452,5659.5736,32.958,{"date":527,"open":528,"high":529,"low":530,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-13",32.97,33.04,32.92,0.1207,0.37,16938.5736,102,32.9898,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":446,"vwap":545},"2026-08-12",32.8315,32.8799,32.78,32.7993,0.125,0.38,8490.5736,32.8244,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":462,"volume":553,"transactions":554,"vwap":555},"2026-08-11",32.72,32.77,32.61,32.6743,-0.0507,16515.5736,113,32.6489,{"date":557,"open":540,"high":540,"low":548,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-10",32.725,-0.025,-0.08,21233.8446,77,32.7455,{"date":565,"open":303,"high":304,"low":480,"close":304,"change":249,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-07",0.8,51156.2956,231,32.7103,{"date":571,"open":572,"high":469,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-06",32.45,32.375,32.49,-0.1066,-0.33,15722.6076,94,32.5249,{"date":581,"open":312,"high":582,"low":583,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-05",32.79,32.5966,-0.0634,-0.19,25160.5736,142,32.6686,{"date":590,"open":591,"high":592,"low":591,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-04",32.43,32.7445,32.66,0.4595,1.43,33071.7296,101,32.6237,{"date":600,"open":601,"high":602,"low":601,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-03",31.845,32.2799,32.2005,0.2805,0.88,66540.5736,120,32.1832,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":534,"vwap":618},"2026-07-31",31.81,31.98,31.75,31.92,0.2056,0.65,11879.5736,31.8662,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-30",31.65,31.8124,31.5918,31.7144,0.5164,1.66,5171.5736,52,31.7127,{"date":631,"open":632,"high":632,"low":633,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-29",31.6,31.198,-0.372,-1.18,8870.5736,65,31.4094,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":337,"volume":646,"transactions":562,"vwap":647},"2026-07-28",31.58,31.6599,31.38,31.57,-0.1288,9770.5736,31.5826,{"date":649,"open":650,"high":650,"low":651,"close":652,"change":653,"percent_change":585,"volume":654,"transactions":268,"vwap":655},"2026-07-27",31.725,31.5648,31.6988,-0.0612,5216.5736,31.6549,{"date":657,"open":614,"high":614,"low":650,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":495,"vwap":662},"2026-07-24",31.76,-0.21,-0.66,14323.5736,31.7789,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-23",31.87,31.99,31.85,31.97,-0.25,-0.78,22264.5736,99,31.9197,{"date":675,"open":676,"high":677,"low":678,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-22",32.25,32.35,32.22,-0.1098,-0.34,16990.4796,72,32.3254,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":279,"vwap":693},"2026-07-21",32.29,32.37,32.275,32.3298,0.3331,1.04,11755.5736,32.3344,{"date":695,"open":696,"high":697,"low":698,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":279,"vwap":702},"2026-07-20",32.18,32.219,31.9967,-0.0133,-0.04,9658.4203,32.0966,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":423,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-17",31.84,32.09,31.83,32.01,-0.87,6829.5736,128,31.9917,{"date":714,"open":715,"high":716,"low":717,"close":686,"change":484,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-16",32.365,32.4393,32.2,-0.8,13916.3907,104,32.3218,{"date":723,"open":593,"high":593,"low":724,"close":350,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-15",32.34,-0.0148,-0.05,33492.3907,169,32.5205,{"date":731,"open":732,"high":480,"low":733,"close":734,"change":735,"percent_change":89,"volume":736,"transactions":329,"vwap":737},"2026-07-14",32.51,32.48,32.5648,0.1648,7839.3907,32.5705,{"date":739,"open":471,"high":471,"low":740,"close":741,"change":742,"percent_change":709,"volume":743,"transactions":744,"vwap":745},"2026-07-13",32.33,32.4,-0.284,14396.3907,88,32.413,{"date":747,"open":748,"high":548,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-10",32.46,32.684,0.054,0.17,11000,{"date":754,"open":755,"high":756,"low":757,"close":312,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":312},"2026-07-09",32.493,32.649,32.435,0.345,1.07,9900,{"date":762,"open":717,"high":763,"low":764,"close":765,"change":766,"percent_change":514,"volume":767,"transactions":9,"vwap":765},"2026-07-08",32.3,32.07,32.285,-0.005,5000,{"date":769,"open":724,"high":770,"low":771,"close":686,"change":680,"percent_change":772,"volume":773,"transactions":9,"vwap":686},"2026-07-07",32.36,32.13,-1.04,9800,{"date":775,"open":741,"high":472,"low":741,"close":312,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":312},"2026-07-06",0.295,0.91,29000,{"date":780,"open":781,"high":334,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-02",32.69,32.215,32.335,-0.315,-0.96,39700,{"date":788,"open":593,"high":371,"low":789,"close":472,"change":659,"percent_change":790,"volume":791,"transactions":9,"vwap":472},"2026-07-01",32.59,-0.64,28500,{"date":793,"open":472,"high":794,"low":472,"close":490,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":490},"2026-06-30",32.88,0.28,0.86,21900,{"date":799,"open":800,"high":480,"low":801,"close":802,"change":186,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-06-29",32.318,32.12,32.58,1.21,26300,{"date":806,"open":807,"high":677,"low":807,"close":808,"change":659,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-06-26",32.084999,32.19,-0.65,65400,{"date":812,"open":813,"high":813,"low":801,"close":741,"change":814,"percent_change":121,"volume":815,"transactions":9,"vwap":741},"2026-06-25",32.56,0.15,49400,{"date":817,"open":724,"high":818,"low":819,"close":676,"change":378,"percent_change":820,"volume":821,"transactions":9,"vwap":676},"2026-06-24",32.405,32.055,-0.09,160800,{"date":823,"open":824,"high":324,"low":825,"close":826,"change":354,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-06-23",32.32,32.24,32.28,-1.68,88200,{"date":830,"open":831,"high":831,"low":303,"close":369,"change":362,"percent_change":363,"volume":832,"transactions":9,"vwap":369},"2026-06-22",33.07,226500,{"date":834,"open":548,"high":835,"low":334,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-18",32.89,0.42,1.29,142700,{"date":840,"open":361,"high":361,"low":841,"close":391,"change":669,"percent_change":842,"volume":843,"transactions":9,"vwap":391},"2026-06-17",32.41,-0.76,128300,{"date":845,"open":528,"high":528,"low":781,"close":548,"change":669,"percent_change":842,"volume":846,"transactions":9,"vwap":548},"2026-06-16",153700,{"date":848,"open":490,"high":849,"low":490,"close":528,"change":18,"percent_change":850,"volume":851,"transactions":9,"vwap":528},"2026-06-15",32.99,1.54,122200,{"date":853,"open":461,"high":441,"low":676,"close":391,"change":414,"percent_change":795,"volume":854,"transactions":9,"vwap":391},"2026-06-12",96900,{"date":856,"open":857,"high":858,"low":705,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-11",31.95,32.38,0.56,1.76,250800,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-10",32.02,32.195,31.809,31.82,-0.37,-1.15,109700,{"date":872,"open":873,"high":873,"low":874,"close":808,"change":462,"percent_change":463,"volume":875,"transactions":9,"vwap":808},"2026-06-09",32.549,31.66,178600,{"date":877,"open":574,"high":574,"low":765,"close":724,"change":66,"percent_change":616,"volume":878,"transactions":9,"vwap":724},"2026-06-08",405900,{"date":880,"open":293,"high":293,"low":706,"close":771,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":771},"2026-06-05",-0.81,-2.46,183300,{"date":885,"open":429,"high":528,"low":304,"close":886,"change":362,"percent_change":363,"volume":887,"transactions":9,"vwap":886},"2026-06-04",32.94,213900,{"date":889,"open":890,"high":890,"low":891,"close":892,"change":514,"percent_change":362,"volume":893,"transactions":9,"vwap":892},"2026-06-03",33.060001,32.9,33,330400,{"date":895,"open":896,"high":897,"low":530,"close":898,"change":145,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-06-02",33.0099983,33.029999,33.02,0.12,1367200,{"date":902,"open":903,"high":903,"low":421,"close":904,"change":317,"percent_change":905,"volume":906,"transactions":9,"vwap":904},"2026-06-01",33.32,32.98,0.06,610100,{"date":908,"open":886,"high":909,"low":910,"close":909,"change":911,"percent_change":100,"volume":912,"transactions":9,"vwap":909},"2026-05-29",32.96,32.879,0.08,238400,{"date":914,"open":490,"high":891,"low":915,"close":794,"change":258,"percent_change":258,"volume":916,"transactions":9,"vwap":794},"2026-05-28",32.84,32700,{"date":918,"open":919,"high":919,"low":920,"close":794,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":794},"2026-05-27",32.93,32.87,0.01,0.03,28100,{"date":925,"open":530,"high":530,"low":369,"close":920,"change":514,"percent_change":362,"volume":926,"transactions":9,"vwap":920},"2026-05-26",14100,{"date":928,"open":835,"high":835,"low":490,"close":835,"change":929,"percent_change":814,"volume":930,"transactions":9,"vwap":835},"2026-05-22",0.05,2200,{"date":932,"open":915,"high":933,"low":371,"close":915,"change":934,"percent_change":317,"volume":935,"transactions":9,"vwap":915},"2026-05-21",32.874,0.005,1300,{"date":937,"open":938,"high":920,"low":938,"close":939,"change":940,"percent_change":700,"volume":941,"transactions":9,"vwap":939},"2026-05-20",32.827,32.835,-0.014,1700,{"date":943,"open":794,"high":794,"low":915,"close":944,"change":945,"percent_change":145,"volume":946,"transactions":9,"vwap":944},"2026-05-19",32.849,0.012,800,{"date":948,"open":420,"high":920,"low":420,"close":949,"change":950,"percent_change":317,"volume":951,"transactions":9,"vwap":949},"2026-05-18",32.837,0.007,9400,{"date":953,"open":582,"high":490,"low":582,"close":369,"change":921,"percent_change":922,"volume":954,"transactions":9,"vwap":369},"2026-05-15",4200,{"date":956,"open":582,"high":429,"low":540,"close":371,"change":922,"percent_change":414,"volume":957,"transactions":9,"vwap":371},"2026-05-14",23500,{"date":959,"open":920,"high":920,"low":582,"close":582,"change":934,"percent_change":317,"volume":960,"transactions":9,"vwap":582},"2026-05-13",4900,{"date":962,"open":540,"high":582,"low":540,"close":360,"change":766,"percent_change":514,"volume":963,"transactions":9,"vwap":360},"2026-05-12",3200,{"date":965,"open":582,"high":582,"low":582,"close":582,"change":921,"percent_change":922,"volume":966,"transactions":9,"vwap":582},"2026-05-11",100,{"date":968,"open":343,"high":420,"low":343,"close":540,"change":969,"percent_change":929,"volume":970,"transactions":9,"vwap":540},"2026-05-08",0.015,200,{"date":972,"open":360,"high":360,"low":343,"close":973,"change":921,"percent_change":922,"volume":974,"transactions":9,"vwap":973},"2026-05-07",32.765,5800,{"date":976,"open":977,"high":977,"low":345,"close":978,"change":979,"percent_change":911,"volume":980,"transactions":9,"vwap":978},"2026-05-06",32.775,32.755,0.025,20000,{"date":982,"open":548,"high":303,"low":548,"close":303,"change":979,"percent_change":911,"volume":946,"transactions":9,"vwap":303},"2026-05-05",{"date":984,"open":985,"high":985,"low":986,"close":986,"change":934,"percent_change":317,"volume":970,"transactions":9,"vwap":986},"2026-05-04",32.715,32.705,{"date":988,"open":343,"high":343,"low":334,"close":334,"change":317,"percent_change":905,"volume":989,"transactions":9,"vwap":334},"2026-05-01",3500,{"date":991,"open":472,"high":334,"low":472,"close":992,"change":929,"percent_change":814,"volume":993,"transactions":9,"vwap":992},"2026-04-30",32.68,6900,{"date":995,"open":312,"high":402,"low":480,"close":312,"change":921,"percent_change":922,"volume":996,"transactions":9,"vwap":312},"2026-04-29",9600,{"date":998,"open":480,"high":480,"low":469,"close":480,"change":999,"percent_change":378,"volume":1000,"transactions":9,"vwap":480},"2026-04-28",-0.01,7900,{"date":1002,"open":550,"high":402,"low":550,"close":312,"change":921,"percent_change":922,"volume":1003,"transactions":9,"vwap":312},"2026-04-27",8200,{"date":1005,"open":789,"high":480,"low":789,"close":480,"change":1006,"percent_change":249,"volume":1007,"transactions":9,"vwap":480},"2026-04-24",0.085,34000,{"date":1009,"open":323,"high":323,"low":1010,"close":1011,"change":514,"percent_change":362,"volume":1012,"transactions":9,"vwap":1011},"2026-04-23",32.52,32.535,4100,{"date":1014,"open":1010,"high":1015,"low":1010,"close":1015,"change":1016,"percent_change":1017,"volume":974,"transactions":9,"vwap":1015},"2026-04-22",32.555,0.074,0.23,{"date":1019,"open":574,"high":471,"low":1020,"close":1020,"change":1021,"percent_change":820,"volume":1022,"transactions":9,"vwap":1020},"2026-04-21",32.481,-0.029,2700,{"date":1024,"open":1025,"high":1010,"low":732,"close":732,"change":999,"percent_change":378,"volume":1026,"transactions":9,"vwap":732},"2026-04-20",32.511,2400,{"date":1028,"open":403,"high":1011,"low":403,"close":1010,"change":905,"percent_change":47,"volume":1029,"transactions":9,"vwap":1010},"2026-04-17",6400,{"date":1031,"open":403,"high":403,"low":1032,"close":748,"change":922,"percent_change":414,"volume":1033,"transactions":9,"vwap":748},"2026-04-16",32.432,5700,{"date":1035,"open":858,"high":591,"low":858,"close":591,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":591},"2026-04-15",0.065,0.2,10100,{"date":1040,"open":686,"high":858,"low":686,"close":715,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":715},"2026-04-14",0.095,0.29,27100,{"date":1045,"open":1046,"high":1047,"low":1046,"close":1047,"change":751,"percent_change":95,"volume":954,"transactions":9,"vwap":1047},"2026-04-13",32.14,32.27,{"date":1049,"open":1050,"high":1051,"low":1050,"close":1051,"change":317,"percent_change":905,"volume":1052,"transactions":9,"vwap":1051},"2026-04-10",32.080002,32.099998,700,{"date":1054,"open":666,"high":801,"low":668,"close":1050,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1050},"2026-04-09",0.097,0.3,11900,{"date":1059,"open":1060,"high":864,"low":1061,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-04-08",32,31.983,0.396,1.25,5600,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1068,"change":934,"percent_change":317,"volume":1070,"transactions":9,"vwap":1068},"2026-04-07",31.431,31.587,31.43,2100,{"date":1072,"open":1073,"high":621,"low":1074,"close":1075,"change":1076,"percent_change":66,"volume":1077,"transactions":9,"vwap":1075},"2026-04-06",31.63,31.54,31.582,0.067,690500,{"date":1079,"open":1080,"high":1081,"low":1080,"close":1081,"change":979,"percent_change":911,"volume":1082,"transactions":9,"vwap":1081},"2026-04-02",31.295,31.515,1100,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-04-01",31.48,31.55,31.45,31.49,0.213,0.68,27600,{"date":1093,"open":1094,"high":1095,"low":633,"close":1095,"change":1096,"percent_change":1097,"volume":1052,"transactions":9,"vwap":1095},"2026-03-31",31.22,31.277,0.507,1.65,{"date":1099,"open":1100,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":585,"volume":1104,"transactions":9,"vwap":1102},"2026-03-30",30.82,30.67,30.77,-0.059,3700,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1109,"change":1110,"percent_change":1111,"volume":1052,"transactions":9,"vwap":1109},"2026-03-27",30.98,30.99,30.829,-0.314,-1.01,{"date":1113,"open":1114,"high":1114,"low":1115,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-03-26",31.4,31.143,-0.348,-1.11,1500,{"date":1120,"open":1088,"high":1121,"low":1087,"close":1121,"change":1122,"percent_change":474,"volume":1123,"transactions":9,"vwap":1121},"2026-03-25",31.491,0.101,300,{"date":1125,"open":1126,"high":1126,"low":1126,"close":1126,"change":462,"percent_change":1127,"volume":970,"transactions":9,"vwap":1126},"2026-03-24",31.39,-0.48,{"date":1129,"open":1130,"high":1074,"low":1130,"close":1074,"change":795,"percent_change":116,"volume":1082,"transactions":9,"vwap":1074},"2026-03-23",31.47,{"date":1132,"open":1133,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1026,"transactions":9,"vwap":1135},"2026-03-20",31.41,31.23,31.26,-0.276,-0.88,{"date":1139,"open":1088,"high":1140,"low":1085,"close":1140,"change":492,"percent_change":493,"volume":1141,"transactions":9,"vwap":1140},"2026-03-19",31.536,7500,{"date":1143,"open":613,"high":1144,"low":1145,"close":1145,"change":1146,"percent_change":790,"volume":963,"transactions":9,"vwap":1145},"2026-03-18",31.77,31.581,-0.204,{"date":1148,"open":1149,"high":1149,"low":1149,"close":1149,"change":1150,"percent_change":186,"volume":1151,"transactions":9,"vwap":1149},"2026-03-17",31.785,0.122,400,{"date":1153,"open":1073,"high":1154,"low":1073,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-03-16",31.7,31.663,0.202,0.64,900,{"date":1160,"open":1086,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":951,"transactions":9,"vwap":1163},"2026-03-13",31.56,31.421,31.461,-0.075,-0.24,{"date":1167,"open":1168,"high":1140,"low":1169,"close":1140,"change":1170,"percent_change":660,"volume":1171,"transactions":9,"vwap":1140},"2026-03-12",31.531,31.53,-0.209,1400,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1175,"change":1177,"percent_change":414,"volume":1178,"transactions":9,"vwap":1175},"2026-03-11",31.71,31.745,31.664,0.029,1800,{"date":1180,"open":613,"high":1149,"low":1181,"close":1181,"change":1182,"percent_change":921,"volume":1052,"transactions":9,"vwap":1181},"2026-03-10",31.716,0.004,{"date":1184,"open":1185,"high":1186,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1064,"transactions":9,"vwap":1186},"2026-03-09",31.36,31.712,0.199,0.63,{"date":1190,"open":1191,"high":1192,"low":1191,"close":1193,"change":1194,"percent_change":790,"volume":941,"transactions":9,"vwap":1193},"2026-03-06",31.504,31.561,31.513,-0.203,{"date":1196,"open":1197,"high":1197,"low":1198,"close":1181,"change":1199,"percent_change":659,"volume":1200,"transactions":9,"vwap":1181},"2026-03-05",31.765,31.606,-0.068,5400,{"date":1202,"open":1203,"high":867,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1171,"transactions":9,"vwap":1204},"2026-03-04",31.74,31.784,0.179,0.57,{"date":1208,"open":1126,"high":1209,"low":643,"close":1209,"change":1210,"percent_change":1211,"volume":1123,"transactions":9,"vwap":1209},"2026-03-03",31.605,-0.11,-0.35,{"date":1213,"open":1214,"high":658,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-03-02",31.46,31.715,0.035,0.11,459400,{"date":1220,"open":1221,"high":1222,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":941,"transactions":9,"vwap":1222},"2026-02-27",31.597,31.68,-0.023,-0.07,{"date":1226,"open":1203,"high":1203,"low":1222,"close":1227,"change":1228,"percent_change":1211,"volume":935,"transactions":9,"vwap":1227},"2026-02-26",31.703,-0.112,{"date":1230,"open":1231,"high":1231,"low":1232,"close":1232,"change":1233,"percent_change":1234,"volume":1151,"transactions":9,"vwap":1232},"2026-02-25",31.829,31.815,0.135,0.43,{"date":1236,"open":1073,"high":1222,"low":1237,"close":1222,"change":1238,"percent_change":1239,"volume":1026,"transactions":9,"vwap":1222},"2026-02-24",31.62,0.189,0.6,{"date":1241,"open":1242,"high":1074,"low":1088,"close":1121,"change":1243,"percent_change":1244,"volume":1104,"transactions":9,"vwap":1121},"2026-02-23",31.51,-0.158,-0.5,{"date":1246,"open":1247,"high":1174,"low":1073,"close":1248,"change":1249,"percent_change":74,"volume":1250,"transactions":9,"vwap":1248},"2026-02-20",31.64,31.649,0.108,3100,{"date":1252,"open":1086,"high":1086,"low":1242,"close":1253,"change":1103,"percent_change":585,"volume":1254,"transactions":9,"vwap":1253},"2026-02-19",31.541,267200,{"date":1256,"open":1257,"high":1222,"low":632,"close":632,"change":1258,"percent_change":1056,"volume":1250,"transactions":9,"vwap":632},"2026-02-18",31.61,0.093,{"date":1260,"open":1261,"high":1262,"low":1261,"close":1262,"change":1263,"percent_change":929,"volume":1264,"transactions":9,"vwap":1262},"2026-02-17",31.42,31.507,0.016,4000,{"date":1266,"open":1214,"high":1169,"low":1267,"close":1121,"change":1268,"percent_change":227,"volume":1269,"transactions":9,"vwap":1121},"2026-02-13",31.44,0.031,3300,{"date":1271,"open":1272,"high":1272,"low":1214,"close":1214,"change":1273,"percent_change":406,"volume":1274,"transactions":9,"vwap":1214},"2026-02-12",31.502,-0.235,500,{"date":1276,"open":1073,"high":1277,"low":1073,"close":1277,"change":979,"percent_change":911,"volume":1151,"transactions":9,"vwap":1277},"2026-02-11",31.695,{"date":1279,"open":874,"high":1280,"low":874,"close":1280,"change":820,"percent_change":423,"volume":1123,"transactions":9,"vwap":1280},"2026-02-10",31.67,{"date":1282,"open":621,"high":658,"low":1237,"close":658,"change":1217,"percent_change":1283,"volume":1118,"transactions":9,"vwap":658},"2026-02-09",0.35,{"date":1285,"open":1087,"high":621,"low":1087,"close":621,"change":1286,"percent_change":135,"volume":1287,"transactions":9,"vwap":621},"2026-02-06",0.333,12000,{"date":1289,"open":1290,"high":1261,"low":1135,"close":1291,"change":1292,"percent_change":1293,"volume":1026,"transactions":9,"vwap":1291},"2026-02-05",31.34,31.317,-0.143,-0.45,{"date":1295,"open":643,"high":1296,"low":1297,"close":1214,"change":363,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1214},"2026-02-04",31.5,31.375,-0.57,31200,{"date":1301,"open":1086,"high":1247,"low":1086,"close":1247,"change":1302,"percent_change":337,"volume":1200,"transactions":9,"vwap":1247},"2026-02-03",-0.13,{"date":1304,"open":1305,"high":1306,"low":613,"close":1144,"change":1307,"percent_change":66,"volume":1308,"transactions":9,"vwap":1144},"2026-02-02",31.8,31.825,0.066,12800,{"date":1310,"open":1311,"high":1197,"low":621,"close":1312,"change":1313,"percent_change":363,"volume":935,"transactions":9,"vwap":1312},"2026-01-30",31.73,31.704,-0.056,{"date":1315,"open":1316,"high":1317,"low":1316,"close":658,"change":726,"percent_change":1318,"volume":1319,"transactions":9,"vwap":658},"2026-01-29",31.645,31.775,-0.16,5900,{"date":1321,"open":867,"high":867,"low":611,"close":611,"change":1322,"percent_change":726,"volume":930,"transactions":9,"vwap":611},"2026-01-28",-0.015,{"date":1324,"open":1305,"high":1325,"low":1305,"close":1306,"change":1006,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1306},"2026-01-27",31.88,0.27,3000,{"date":1329,"open":1330,"high":1305,"low":1203,"close":1203,"change":1331,"percent_change":905,"volume":1332,"transactions":9,"vwap":1203},"2026-01-26",31.754,0.018,6100,{"date":1334,"open":1335,"high":1336,"low":1154,"close":1337,"change":1338,"percent_change":414,"volume":1339,"transactions":9,"vwap":1337},"2026-01-23",31.72,31.727,31.722,0.027,2500,{"date":1341,"open":1342,"high":1342,"low":1343,"close":1277,"change":1344,"percent_change":100,"volume":946,"transactions":9,"vwap":1277},"2026-01-22",31.699,31.671,0.076,{"date":1346,"open":1086,"high":1347,"low":1130,"close":1348,"change":1238,"percent_change":1239,"volume":1349,"transactions":9,"vwap":1348},"2026-01-21",31.641,31.619,3800,{"date":1351,"open":1296,"high":1169,"low":1069,"close":1069,"change":659,"percent_change":660,"volume":1352,"transactions":9,"vwap":1069},"2026-01-20",1600,{"date":1354,"open":1280,"high":1280,"low":1073,"close":1247,"change":921,"percent_change":922,"volume":1118,"transactions":9,"vwap":1247},"2026-01-16",{"date":1356,"open":874,"high":1215,"low":1073,"close":1073,"change":145,"percent_change":1357,"volume":1158,"transactions":9,"vwap":1073},"2026-01-15",0.13,{"date":1359,"open":1086,"high":1360,"low":1086,"close":1360,"change":1361,"percent_change":576,"volume":1352,"transactions":9,"vwap":1360},"2026-01-14",31.59,-0.104,{"date":1363,"open":1364,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1224,"volume":1327,"transactions":9,"vwap":1366},"2026-01-13",31.714,31.69,31.694,-0.021,{"date":1369,"open":1277,"high":1215,"low":1222,"close":1215,"change":317,"percent_change":905,"volume":1370,"transactions":9,"vwap":1215},"2026-01-12",6500,{"date":1372,"open":641,"high":1277,"low":641,"close":1277,"change":1373,"percent_change":1374,"volume":1274,"transactions":9,"vwap":1277},"2026-01-09",0.115,0.36,{"date":1376,"open":1360,"high":632,"low":1161,"close":641,"change":362,"percent_change":585,"volume":1377,"transactions":9,"vwap":641},"2026-01-08",61100,{"date":1379,"open":1237,"high":1335,"low":1237,"close":1247,"change":921,"percent_change":922,"volume":989,"transactions":9,"vwap":1247},"2026-01-07",{"date":1381,"open":1382,"high":1382,"low":644,"close":1073,"change":1217,"percent_change":1283,"volume":1269,"transactions":9,"vwap":1073},"2026-01-06",31.633,{"date":1384,"open":1086,"high":632,"low":1385,"close":1385,"change":145,"percent_change":1357,"volume":1386,"transactions":9,"vwap":1385},"2026-01-05",31.52,15600,{"date":1388,"open":1086,"high":1389,"low":1067,"close":1085,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1085},"2026-01-02",31.571,-0.038,-0.12,7700,{"date":1394,"open":1395,"high":1396,"low":1395,"close":1396,"change":1397,"percent_change":1318,"volume":966,"transactions":9,"vwap":1396},"2025-12-31",31.501,31.518,-0.052,{"date":1399,"open":1086,"high":644,"low":1086,"close":644,"change":1322,"percent_change":726,"volume":1349,"transactions":9,"vwap":644},"2025-12-30",{"date":1401,"open":1169,"high":1402,"low":1169,"close":1402,"change":1403,"percent_change":378,"volume":1269,"transactions":9,"vwap":1402},"2025-12-29",31.585,-0.009,{"date":1405,"open":1406,"high":1406,"low":1406,"close":1406,"change":1407,"percent_change":145,"volume":966,"transactions":9,"vwap":1406},"2025-12-26",31.594,0.013,{"date":1409,"open":1145,"high":1145,"low":1145,"close":1145,"change":1410,"percent_change":396,"volume":966,"transactions":9,"vwap":1145},"2025-12-24",0.049,{"date":1412,"open":1413,"high":1414,"low":1242,"close":1414,"change":1415,"percent_change":1357,"volume":1123,"transactions":9,"vwap":1414},"2025-12-23",31.525,31.532,0.042,{"date":1417,"open":1087,"high":1418,"low":1087,"close":1088,"change":1419,"percent_change":100,"volume":960,"transactions":9,"vwap":1088},"2025-12-22",31.499,0.075,{"date":1421,"open":1422,"high":1267,"low":1422,"close":1423,"change":542,"percent_change":1424,"volume":1327,"transactions":9,"vwap":1423},"2025-12-19",31.32,31.415,0.4,{"date":1426,"open":1427,"high":1428,"low":1135,"close":1429,"change":814,"percent_change":161,"volume":1430,"transactions":9,"vwap":1429},"2025-12-18",31.305,31.33,31.29,2000,{"date":1432,"open":1135,"high":1135,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2025-12-17",31.09,31.14,-0.199,-0.63,7000,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1441,"change":215,"percent_change":1037,"volume":1332,"transactions":9,"vwap":1441},"2025-12-16",31.21,31.339,31.201,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":514,"percent_change":362,"volume":1449,"transactions":9,"vwap":1448},"2025-12-15",31.28,31.285,31.24,31.275,4400,{"date":1451,"open":1069,"high":1069,"low":1134,"close":1080,"change":1302,"percent_change":337,"volume":935,"transactions":9,"vwap":1080},"2025-12-12",{"date":1453,"open":1454,"high":1455,"low":1454,"close":1455,"change":317,"percent_change":905,"volume":989,"transactions":9,"vwap":1455},"2025-12-11",31.335,31.425,{"date":1457,"open":1458,"high":1133,"low":1459,"close":1460,"change":979,"percent_change":911,"volume":1461,"transactions":9,"vwap":1460},"2025-12-10",31.327,31.321,31.405,3900,{"date":1463,"open":1069,"high":1069,"low":1464,"close":643,"change":1216,"percent_change":1217,"volume":1158,"transactions":9,"vwap":643},"2025-12-09",31.35,{"date":1466,"open":1467,"high":1467,"low":1468,"close":1469,"change":999,"percent_change":378,"volume":963,"transactions":9,"vwap":1469},"2025-12-08",31.371,31.31,31.345,{"date":1471,"open":1185,"high":1185,"low":1290,"close":1472,"change":1036,"percent_change":66,"volume":1052,"transactions":9,"vwap":1472},"2025-12-05",31.355,{"date":1474,"open":1475,"high":1464,"low":1476,"close":1429,"change":1477,"percent_change":1210,"volume":1478,"transactions":9,"vwap":1429},"2025-12-04",31.286,31.255,-0.035,4500,{"date":1480,"open":1134,"high":1481,"low":1134,"close":1481,"change":145,"percent_change":1357,"volume":954,"transactions":9,"vwap":1481},"2025-12-03",31.325,{"date":1483,"open":1484,"high":1481,"low":1134,"close":1446,"change":905,"percent_change":216,"volume":1430,"transactions":9,"vwap":1446},"2025-12-02",31.25,{"date":1486,"open":1487,"high":1446,"low":1487,"close":1488,"change":1489,"percent_change":999,"volume":1490,"transactions":9,"vwap":1488},"2025-12-01",31.2,31.225,-0.004,8800,{"date":1492,"open":1493,"high":1494,"low":1493,"close":1494,"change":1016,"percent_change":100,"volume":970,"transactions":9,"vwap":1494},"2025-11-28",31.17,31.229,{"date":1496,"open":1434,"high":1497,"low":1498,"close":1497,"change":1499,"percent_change":1500,"volume":954,"transactions":9,"vwap":1497},"2025-11-26",31.155,31.07,0.079,0.25,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1504,"change":1506,"percent_change":474,"volume":1507,"transactions":9,"vwap":1504},"2025-11-25",30.9,31.076,30.695,0.099,7200,{"date":1509,"open":1510,"high":1511,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1151,"transactions":9,"vwap":1511},"2025-11-24",30.88,30.977,0.357,1.17,{"date":1515,"open":1516,"high":1517,"low":1516,"close":1518,"change":1519,"percent_change":795,"volume":1520,"transactions":9,"vwap":1518},"2025-11-21",30.54,30.75,30.62,0.084,1200,{"date":1522,"open":20,"high":20,"low":20,"close":20,"change":484,"percent_change":1523,"volume":1123,"transactions":9,"vwap":20},"2025-11-20",-0.84,{"date":1525,"open":1100,"high":1100,"low":1526,"close":1527,"change":1528,"percent_change":1037,"volume":989,"transactions":9,"vwap":1527},"2025-11-19",30.71,30.796,0.062,{"date":1530,"open":1531,"high":1102,"low":1518,"close":1532,"change":1533,"percent_change":1534,"volume":1070,"transactions":9,"vwap":1532},"2025-11-18",30.63,30.734,-0.093,-0.3,{"date":1536,"open":1537,"high":1107,"low":1538,"close":1539,"change":1540,"percent_change":1534,"volume":1178,"transactions":9,"vwap":1539},"2025-11-17",30.93,30.815,30.827,-0.092,{"date":1542,"open":1543,"high":1544,"low":1543,"close":1545,"change":922,"percent_change":227,"volume":1546,"transactions":9,"vwap":1545},"2025-11-14",30.84,30.975,30.919,4300,{"date":1548,"open":1549,"high":1549,"low":1543,"close":1550,"change":1551,"percent_change":660,"volume":1552,"transactions":9,"vwap":1550},"2025-11-13",30.97,30.889,-0.205,4600,{"date":1554,"open":1555,"high":1556,"low":1555,"close":1556,"change":1557,"percent_change":514,"volume":1558,"transactions":9,"vwap":1556},"2025-11-12",31.075001,31.094,-0.006,3600,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1322,"percent_change":726,"volume":930,"transactions":9,"vwap":1564},"2025-11-11",31.059999,31.125,31.040001,31.1,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2025-11-10",31.08,31.16,31.049999,31.115,0.245,0.79,3400,{"date":1575,"open":1576,"high":1503,"low":1518,"close":1577,"change":1578,"percent_change":659,"volume":1579,"transactions":9,"vwap":1577},"2025-11-07",30.8,30.87,-0.065,7600,{"date":1581,"open":1569,"high":1569,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2025-11-06",30.905,30.935,-0.175,-0.56,65900,{"date":1588,"open":1563,"high":1589,"low":1563,"close":1589,"change":911,"percent_change":249,"volume":1590,"transactions":9,"vwap":1589},"2025-11-05",31.11,4800,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":105,"percent_change":1597,"volume":960,"transactions":9,"vwap":1596},"2025-11-04",31.094999,31.105,31.02,31.030001,-0.54,{"date":1599,"open":1600,"high":1600,"low":1601,"close":1487,"change":1602,"percent_change":814,"volume":1141,"transactions":9,"vwap":1487},"2025-11-03",31.243,31.15,0.048,{"date":1604,"open":1605,"high":1605,"low":1589,"close":1606,"change":950,"percent_change":317,"volume":1200,"transactions":9,"vwap":1606},"2025-10-31",31.18,31.152,{"date":1608,"open":1601,"high":1605,"low":1589,"close":1609,"change":1164,"percent_change":1165,"volume":1610,"transactions":9,"vwap":1609},"2025-10-30",31.145,19100,{"date":1612,"open":1613,"high":1094,"low":1605,"close":1094,"change":317,"percent_change":905,"volume":935,"transactions":9,"vwap":1094},"2025-10-29",31.19,{"date":1615,"open":1616,"high":1447,"low":1616,"close":1487,"change":999,"percent_change":378,"volume":1332,"transactions":9,"vwap":1487},"2025-10-28",31.171,{"date":1618,"open":1605,"high":1447,"low":1493,"close":1440,"change":227,"percent_change":474,"volume":1269,"transactions":9,"vwap":1440},"2025-10-27",{"date":1620,"open":1567,"high":1589,"low":1567,"close":1589,"change":1621,"percent_change":1374,"volume":1622,"transactions":9,"vwap":1589},"2025-10-24",0.111,15400,{"date":1624,"open":1625,"high":1626,"low":1625,"close":1626,"change":1627,"percent_change":532,"volume":930,"transactions":9,"vwap":1626},"2025-10-23",30.85,30.999,0.114,{"date":1629,"open":1630,"high":1630,"low":1102,"close":1631,"change":1632,"percent_change":868,"volume":1633,"transactions":9,"vwap":1631},"2025-10-22",30.89,30.885,-0.115,1900,{"date":1635,"open":1537,"high":1636,"low":1537,"close":1636,"change":921,"percent_change":922,"volume":941,"transactions":9,"vwap":1636},"2025-10-21",31,{"date":1638,"open":1639,"high":1108,"low":1640,"close":1108,"change":1641,"percent_change":152,"volume":1642,"transactions":9,"vwap":1108},"2025-10-20",30.95,30.94,0.169,600,{"date":1644,"open":1526,"high":1645,"low":1646,"close":1645,"change":1647,"percent_change":277,"volume":1151,"transactions":9,"vwap":1645},"2025-10-17",30.821,30.7,0.136,{"date":1649,"open":1576,"high":1576,"low":1531,"close":1650,"change":820,"percent_change":1651,"volume":1151,"transactions":9,"vwap":1650},"2025-10-16",30.685,-0.29,{"date":1653,"open":1100,"high":1100,"low":1654,"close":1654,"change":969,"percent_change":929,"volume":1123,"transactions":9,"vwap":1654},"2025-10-15",30.775,{"date":1656,"open":1657,"high":1658,"low":1531,"close":1659,"change":700,"percent_change":1302,"volume":1200,"transactions":9,"vwap":1659},"2025-10-14",30.64,30.781,30.76,{"date":1661,"open":1662,"high":1576,"low":1662,"close":1576,"change":1571,"percent_change":566,"volume":1349,"transactions":9,"vwap":1576},"2025-10-13",30.72,{"date":1664,"open":1665,"high":1665,"low":1516,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2025-10-10",30.948,30.555,-0.325,-1.05,14200,{"date":1671,"open":1639,"high":1639,"low":1577,"close":1510,"change":726,"percent_change":1318,"volume":1672,"transactions":9,"vwap":1510},"2025-10-09",32800,{"date":1674,"open":1503,"high":1537,"low":1510,"close":1537,"change":1006,"percent_change":795,"volume":1082,"transactions":9,"vwap":1537},"2025-10-08",{"date":1676,"open":1537,"high":1537,"low":1677,"close":1677,"change":1678,"percent_change":1165,"volume":1520,"transactions":9,"vwap":1677},"2025-10-07",30.845,-0.074,{"date":1680,"open":1630,"high":1639,"low":1577,"close":1545,"change":1681,"percent_change":216,"volume":1682,"transactions":9,"vwap":1545},"2025-10-06",0.058,17500,{"date":1684,"open":1510,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":145,"volume":1264,"transactions":9,"vwap":1687},"2025-10-03",30.895,30.86,30.861,0.011,{"date":1690,"open":1108,"high":1108,"low":1100,"close":1625,"change":362,"percent_change":585,"volume":1392,"transactions":9,"vwap":1625},"2025-10-02",{"date":1692,"open":1693,"high":1694,"low":1693,"close":1694,"change":1217,"percent_change":1374,"volume":1070,"transactions":9,"vwap":1694},"2025-10-01",30.785,30.91,{"date":1696,"open":1102,"high":1697,"low":1698,"close":1576,"change":1182,"percent_change":921,"volume":1171,"transactions":9,"vwap":1576},"2025-09-30",30.81,30.755,{"date":1700,"open":1102,"high":1576,"low":1701,"close":1527,"change":1415,"percent_change":75,"volume":1702,"transactions":9,"vwap":1527},"2025-09-29",30.765,6600,{"date":1704,"open":1705,"high":1706,"low":1657,"close":1706,"change":1016,"percent_change":100,"volume":1573,"transactions":9,"vwap":1706},"2025-09-26",30.65,30.754,{"date":1708,"open":1657,"high":1709,"low":1657,"close":1710,"change":766,"percent_change":514,"volume":1352,"transactions":9,"vwap":1710},"2025-09-25",30.69,30.68,{"date":1712,"open":1625,"high":1625,"low":1713,"close":1650,"change":514,"percent_change":1224,"volume":1269,"transactions":9,"vwap":1650},"2025-09-24",30.643,{"date":1715,"open":1625,"high":1625,"low":1710,"close":1716,"change":1717,"percent_change":1651,"volume":1718,"transactions":9,"vwap":1716},"2025-09-23",30.705,-0.088,12100,{"date":1720,"open":1517,"high":1721,"low":1517,"close":1721,"change":1722,"percent_change":905,"volume":935,"transactions":9,"vwap":1721},"2025-09-22",30.793,0.019,{"date":1724,"open":1725,"high":1726,"low":1646,"close":1726,"change":1519,"percent_change":1326,"volume":1104,"transactions":9,"vwap":1726},"2025-09-19",30.748,30.774,{"date":1728,"open":1102,"high":1102,"low":1709,"close":1709,"change":145,"percent_change":1357,"volume":1729,"transactions":9,"vwap":1709},"2025-09-18",9700,{"date":1731,"open":1732,"high":1705,"low":1733,"close":1705,"change":258,"percent_change":258,"volume":1349,"transactions":9,"vwap":1705},"2025-09-17",30.59,30.565,{"date":1735,"open":1518,"high":1705,"low":1518,"close":1705,"change":1736,"percent_change":999,"volume":1123,"transactions":9,"vwap":1705},"2025-09-16",-0.002,{"date":1738,"open":1518,"high":1739,"low":1740,"close":1739,"change":1076,"percent_change":82,"volume":1520,"transactions":9,"vwap":1739},"2025-09-15",30.652,30.61,{"date":1742,"open":1743,"high":1744,"low":1743,"close":1745,"change":145,"percent_change":1357,"volume":1052,"transactions":9,"vwap":1745},"2025-09-12",30.57,30.595,30.585,{"date":1747,"open":1748,"high":1748,"low":1748,"close":1748,"change":1749,"percent_change":82,"volume":970,"transactions":9,"vwap":1748},"2025-09-11",30.545,0.068,{"date":1751,"open":1752,"high":1753,"low":1752,"close":1753,"change":1754,"percent_change":700,"volume":1123,"transactions":9,"vwap":1753},"2025-09-10",30.46,30.477,-0.013,{"date":1756,"open":1757,"high":1757,"low":1758,"close":1759,"change":922,"percent_change":227,"volume":1760,"transactions":9,"vwap":1759},"2025-09-09",30.52,30.463,30.49,2800,{"date":1762,"open":1763,"high":1763,"low":1752,"close":1752,"change":1764,"percent_change":1037,"volume":966,"transactions":9,"vwap":1752},"2025-09-08",30.47,0.061,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1768,"change":1177,"percent_change":227,"volume":1770,"transactions":9,"vwap":1768},"2025-09-05",30.37,30.399,30.32,2900,{"date":1772,"open":1773,"high":1767,"low":1773,"close":1767,"change":414,"percent_change":1056,"volume":1000,"transactions":9,"vwap":1767},"2025-09-04",30.261,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1776,"change":414,"percent_change":1056,"volume":1779,"transactions":9,"vwap":1776},"2025-09-03",30.28,30.31,30.182,8400,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1783,"change":1785,"percent_change":576,"volume":1007,"transactions":9,"vwap":1783},"2025-09-02",30.08,30.19,29.9,-0.1,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1789,"change":820,"percent_change":1534,"volume":1791,"transactions":9,"vwap":1789},"2025-08-29",30.279,30.29,30.2,13400,{"date":1793,"open":1794,"high":1795,"low":1794,"close":1795,"change":1796,"percent_change":836,"volume":1082,"transactions":9,"vwap":1795},"2025-08-28",30.34,30.38,0.127,{"date":1798,"open":1777,"high":1794,"low":1799,"close":1799,"change":1800,"percent_change":1651,"volume":1801,"transactions":9,"vwap":1799},"2025-08-27",30.253,-0.087,7300,{"date":1803,"open":1804,"high":1794,"low":1805,"close":1794,"change":1806,"percent_change":1326,"volume":960,"transactions":9,"vwap":1794},"2025-08-26",30.278,30.275,0.081,{"date":1808,"open":1783,"high":1809,"low":1783,"close":1810,"change":1811,"percent_change":1785,"volume":1812,"transactions":9,"vwap":1810},"2025-08-25",30.3,30.259,-0.031,14500,{"date":1814,"open":1815,"high":1789,"low":1816,"close":1789,"change":1817,"percent_change":1818,"volume":1274,"transactions":9,"vwap":1789},"2025-08-22",30.24,30.23,0.255,0.85,{"date":1820,"open":1821,"high":1821,"low":1822,"close":1822,"change":1224,"percent_change":1823,"volume":970,"transactions":9,"vwap":1822},"2025-08-21",30.059999,30.035,-0.23,{"date":1825,"open":1826,"high":1827,"low":1826,"close":1827,"change":1828,"percent_change":105,"volume":1158,"transactions":9,"vwap":1827},"2025-08-20",30.02,30.105,-0.051,{"date":1830,"open":1831,"high":1831,"low":1831,"close":1831,"change":1832,"percent_change":1585,"volume":1151,"transactions":9,"vwap":1831},"2025-08-19",30.156,-0.171,{"date":1834,"open":1776,"high":1835,"low":1836,"close":1835,"change":1837,"percent_change":444,"volume":1430,"transactions":9,"vwap":1835},"2025-08-18",30.327,30.25,0.022,{"date":1839,"open":1840,"high":1840,"low":1841,"close":1842,"change":362,"percent_change":1843,"volume":1327,"transactions":9,"vwap":1842},"2025-08-15",30.36,30.27,30.305,-0.2,{"date":1845,"open":1776,"high":1846,"low":1776,"close":1846,"change":1489,"percent_change":999,"volume":1633,"transactions":9,"vwap":1846},"2025-08-14",30.365,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":929,"volume":1854,"transactions":9,"vwap":1852},"2025-08-13",30.35,30.396,30.33,30.369,0.014,15800,{"date":1856,"open":1851,"high":1857,"low":1858,"close":1857,"change":1859,"percent_change":1860,"volume":1158,"transactions":9,"vwap":1857},"2025-08-12",30.355,30.245,0.185,0.61,{"date":1862,"open":1815,"high":1836,"low":1863,"close":1864,"change":560,"percent_change":484,"volume":1171,"transactions":9,"vwap":1864},"2025-08-11",30.14,30.17,{"date":1866,"open":1867,"high":1836,"low":1868,"close":1836,"change":1869,"percent_change":1870,"volume":989,"transactions":9,"vwap":1836},"2025-08-08",30.21,30.18,0.155,0.52,{"date":1872,"open":1873,"high":1873,"low":1874,"close":1875,"change":1216,"percent_change":899,"volume":1876,"transactions":9,"vwap":1875},"2025-08-07",30.16,30.01,30.094999,10300,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1821,"change":1882,"percent_change":186,"volume":1883,"transactions":9,"vwap":1821},"2025-08-06",30.049999,30.1,29.97,0.118,52800,{"date":1885,"open":1886,"high":1887,"low":1886,"close":1887,"change":1888,"percent_change":1165,"volume":1052,"transactions":9,"vwap":1887},"2025-08-05",29.93,29.942,-0.073,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1892,"change":1894,"percent_change":1895,"volume":946,"transactions":9,"vwap":1892},"2025-08-04",29.95,30.014999,29.938,0.285,0.96,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":1903,"volume":1507,"transactions":9,"vwap":1901},"2025-08-01",29.72,29.86,29.7,29.73,-0.225,-0.75,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1908,"change":1909,"percent_change":1910,"volume":1171,"transactions":9,"vwap":1908},"2025-07-31",30.091999,30.11,29.955,-0.081,-0.27,{"date":1912,"open":1913,"high":1907,"low":1914,"close":1915,"change":1338,"percent_change":414,"volume":1200,"transactions":9,"vwap":1915},"2025-07-30",30,29.96,30.035999,{"date":1917,"open":1782,"high":1782,"low":1918,"close":1918,"change":1919,"percent_change":1391,"volume":1437,"transactions":9,"vwap":1918},"2025-07-29",30.0090008,-0.036,{"date":1921,"open":1782,"high":1922,"low":1923,"close":1924,"change":1925,"percent_change":75,"volume":1430,"transactions":9,"vwap":1924},"2025-07-28",30.09,30.00099945,30.045,0.043,{"date":1927,"open":1826,"high":1826,"low":1928,"close":1929,"change":1338,"percent_change":414,"volume":1141,"transactions":9,"vwap":1929},"2025-07-25",29.98,30.0020008,{"date":1931,"open":1932,"high":1933,"low":1932,"close":1933,"change":929,"percent_change":751,"volume":1934,"transactions":9,"vwap":1933},"2025-07-24",29.94,29.975,142800,{"date":1936,"open":1937,"high":1938,"low":1937,"close":1938,"change":1006,"percent_change":795,"volume":1123,"transactions":9,"vwap":1938},"2025-07-23",29.81,29.925,{"date":1940,"open":1941,"high":1942,"low":1937,"close":1943,"change":362,"percent_change":1843,"volume":1944,"transactions":9,"vwap":1943},"2025-07-22",29.83,29.92,29.84,18400,{"date":1946,"open":1947,"high":1913,"low":1784,"close":1784,"change":750,"percent_change":47,"volume":1948,"transactions":9,"vwap":1784},"2025-07-21",29.91,15100,{"date":1950,"open":1943,"high":1951,"low":1943,"close":1951,"change":317,"percent_change":444,"volume":1274,"transactions":9,"vwap":1951},"2025-07-18",29.846,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1955,"change":1957,"percent_change":317,"volume":1760,"transactions":9,"vwap":1955},"2025-07-17",29.82,29.826,29.802,0.006,{"date":1959,"open":1960,"high":1954,"low":1961,"close":1954,"change":1962,"percent_change":66,"volume":1963,"transactions":9,"vwap":1954},"2025-07-16",29.78,29.679,0.063,15000,{"date":1965,"open":1966,"high":1966,"low":1900,"close":1967,"change":1754,"percent_change":700,"volume":1702,"transactions":9,"vwap":1967},"2025-07-15",29.88,29.757,{"date":1969,"open":1898,"high":1954,"low":1970,"close":1971,"change":145,"percent_change":1357,"volume":1972,"transactions":9,"vwap":1971},"2025-07-14",29.65,29.77,63900,{"date":1974,"open":1975,"high":1976,"low":1975,"close":1901,"change":969,"percent_change":929,"volume":1392,"transactions":9,"vwap":1901},"2025-07-11",29.66,29.8,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":999,"percent_change":378,"volume":1983,"transactions":9,"vwap":1982},"2025-07-10",29.64,29.75,29.61,29.715,11200,{"date":1985,"open":1960,"high":1960,"low":1986,"close":1987,"change":1006,"percent_change":1042,"volume":1546,"transactions":9,"vwap":1987},"2025-07-09",29.69,29.725,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1979,"change":1993,"percent_change":585,"volume":1327,"transactions":9,"vwap":1979},"2025-07-08",29.6,29.67,29.58,-0.055,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1997,"change":934,"percent_change":317,"volume":1999,"transactions":9,"vwap":1997},"2025-07-07",29.68,29.695,29.55,11800,{"date":2001,"open":1975,"high":2002,"low":1970,"close":1986,"change":145,"percent_change":1357,"volume":1669,"transactions":9,"vwap":1986},"2025-07-03",29.76,{"date":2004,"open":1981,"high":1970,"low":2005,"close":1970,"change":414,"percent_change":1056,"volume":1104,"transactions":9,"vwap":1970},"2025-07-02",29.593,{"date":2007,"open":1981,"high":2008,"low":2009,"close":2010,"change":1390,"percent_change":1302,"volume":2011,"transactions":9,"vwap":2010},"2025-07-01",29.62,29.45,29.56,101900,{"date":2013,"open":1970,"high":1970,"low":2014,"close":2015,"change":2016,"percent_change":1056,"volume":2017,"transactions":9,"vwap":2015},"2025-06-30",29.502,29.598,0.089,49800,{"date":2019,"open":1992,"high":1992,"low":2020,"close":2021,"change":2022,"percent_change":922,"volume":2023,"transactions":9,"vwap":2021},"2025-06-27",29.41,29.509,0.009,18900,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":1233,"percent_change":130,"volume":2030,"transactions":9,"vwap":2029},"2025-06-26",29.43,29.51,29.34,29.5,28900,{"date":2032,"open":2033,"high":2020,"low":2034,"close":2033,"change":1322,"percent_change":726,"volume":2035,"transactions":9,"vwap":2033},"2025-06-25",29.365,29.32,35000,{"date":2037,"open":2038,"high":2020,"low":2039,"close":2040,"change":1017,"percent_change":1572,"volume":2041,"transactions":9,"vwap":2040},"2025-06-24",29.3,29.252,29.38,42800,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2045,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2045},"2025-06-23",29,29.15,28.9,0.209,0.72,21600,{"date":2051,"open":2052,"high":2052,"low":2053,"close":2054,"change":2055,"percent_change":266,"volume":2056,"transactions":9,"vwap":2054},"2025-06-20",29.13,28.85,28.941,-0.109,27300,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":145,"percent_change":75,"volume":2063,"transactions":9,"vwap":2062},"2025-06-18",29.040001,29.119,29.02,29.049999,26400,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":493,"percent_change":1127,"volume":1038,"transactions":9,"vwap":2069},"2025-06-17",29.09,29.14,28.98,29.01,{"date":2071,"open":2062,"high":2072,"low":2062,"close":2045,"change":82,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2045},"2025-06-16",29.17,0.76,28300,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":2081,"percent_change":463,"volume":2082,"transactions":9,"vwap":2080},"2025-06-13",28.96,29.07,28.88,28.93,-0.133,26700,{"date":2084,"open":2085,"high":2067,"low":2044,"close":2086,"change":2087,"percent_change":820,"volume":2088,"transactions":9,"vwap":2086},"2025-06-12",29.109,29.063,-0.027,41600,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2066,"change":378,"percent_change":1785,"volume":2094,"transactions":9,"vwap":2066},"2025-06-11",29.12,29.18,29.045,152200,{"date":2096,"open":2097,"high":2091,"low":2044,"close":2091,"change":414,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2091},"2025-06-10",29.030001,0.31,39300,{"date":2101,"open":2044,"high":2102,"low":2103,"close":2097,"change":317,"percent_change":444,"volume":2104,"transactions":9,"vwap":2097},"2025-06-09",29.11,28.985,79900,{"date":2106,"open":2044,"high":2062,"low":2077,"close":2069,"change":75,"percent_change":161,"volume":2107,"transactions":9,"vwap":2069},"2025-06-06",59900,{"date":2109,"open":2061,"high":2110,"low":2111,"close":2112,"change":1210,"percent_change":266,"volume":2113,"transactions":9,"vwap":2112},"2025-06-05",29.08,28.84,28.87,45600,{"date":2115,"open":2044,"high":2044,"low":2079,"close":2068,"change":929,"percent_change":751,"volume":2116,"transactions":9,"vwap":2068},"2025-06-04",173100,{"date":2118,"open":2119,"high":2077,"low":2120,"close":2080,"change":227,"percent_change":1283,"volume":2121,"transactions":9,"vwap":2080},"2025-06-03",28.86,28.81,140300,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":814,"percent_change":1870,"volume":2128,"transactions":9,"vwap":2127},"2025-06-02",28.67,28.967,28.61,28.83,413700,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":2135,"percent_change":227,"volume":2136,"transactions":9,"vwap":2134},"2025-05-30",28.71,29.19,28.29,28.68,0.028,120100,{"date":2138,"open":2120,"high":2120,"low":2139,"close":2140,"change":2141,"percent_change":1234,"volume":2142,"transactions":9,"vwap":2140},"2025-05-29",28.631,28.652,0.123,5200,{"date":2144,"open":2145,"high":2145,"low":2146,"close":2146,"change":1103,"percent_change":659,"volume":1151,"transactions":9,"vwap":2146},"2025-05-28",28.64,28.529,{"date":2148,"open":2149,"high":2126,"low":2150,"close":2151,"change":2152,"percent_change":2153,"volume":1269,"transactions":9,"vwap":2151},"2025-05-27",28.46,28.33,28.588,0.523,1.86,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2159},"2025-05-23",28.01,28.18,27.97,28.065001,-0.193,-0.68,7400,{"date":2164,"open":2165,"high":2165,"low":2166,"close":2167,"change":145,"percent_change":75,"volume":935,"transactions":9,"vwap":2167},"2025-05-22",28.27,28.25,28.258,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2172,"change":2173,"percent_change":2174,"volume":1033,"transactions":9,"vwap":2172},"2025-05-21",28.392,28.49,28.218,-0.218,-0.77,{"date":2176,"open":2177,"high":2178,"low":2177,"close":2178,"change":1489,"percent_change":999,"volume":1123,"transactions":9,"vwap":2178},"2025-05-20",28.38,28.436,{"date":2180,"open":2181,"high":2182,"low":2181,"close":2182,"change":934,"percent_change":317,"volume":1082,"transactions":9,"vwap":2182},"2025-05-19",28.26,28.44,{"date":2184,"open":2177,"high":2185,"low":2177,"close":2185,"change":2186,"percent_change":543,"volume":1052,"transactions":9,"vwap":2185},"2025-05-16",28.435,0.107,{"date":2188,"open":2189,"high":2190,"low":2165,"close":2191,"change":1268,"percent_change":1217,"volume":1461,"transactions":9,"vwap":2191},"2025-05-15",28.32,28.4,28.328,{"date":2193,"open":2194,"high":2194,"low":2194,"close":2194,"change":2195,"percent_change":474,"volume":258,"transactions":9,"vwap":2194},"2025-05-14",28.297,0.091,{"date":2197,"open":2198,"high":2198,"low":2199,"close":2199,"change":2200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2199},"2025-05-13",28.3,28.206,0.321,1.15,6000,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":2209,"percent_change":2210,"volume":1264,"transactions":9,"vwap":2208},"2025-05-12",27.79,27.89,27.74,27.885,0.849,3.14,{"date":2212,"open":2213,"high":2213,"low":2214,"close":2214,"change":2215,"percent_change":700,"volume":1642,"transactions":9,"vwap":2214},"2025-05-09",27.19,27.035999,-0.012,{"date":2217,"open":2218,"high":2219,"low":2218,"close":2220,"change":82,"percent_change":2221,"volume":2142,"transactions":9,"vwap":2220},"2025-05-08",27.01,27.23,27.048,0.82,{"date":2223,"open":2224,"high":2224,"low":2225,"close":2225,"change":2226,"percent_change":75,"volume":1171,"transactions":9,"vwap":2225},"2025-05-07",26.83,26.828,0.037,{"date":2228,"open":2229,"high":2229,"low":2229,"close":2229,"change":2230,"percent_change":2231,"volume":258,"transactions":9,"vwap":2229},"2025-05-06",26.791,-0.164,-0.61,{"date":2233,"open":2234,"high":2234,"low":2235,"close":2235,"change":2236,"percent_change":2237,"volume":966,"transactions":9,"vwap":2235},"2025-05-05",27.059999,26.955,-0.105,-0.39,{"date":2239,"open":2240,"high":2241,"low":2240,"close":2234,"change":1056,"percent_change":2242,"volume":1770,"transactions":9,"vwap":2234},"2025-05-02",27.045,27.16,1.12,{"date":2244,"open":2245,"high":2245,"low":2246,"close":2246,"change":1017,"percent_change":40,"volume":1052,"transactions":9,"vwap":2246},"2025-05-01",26.87,26.76,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2250,"change":999,"percent_change":700,"volume":2252,"transactions":9,"vwap":2250},"2025-04-30",26.059999,26.53,26.049999,11500,{"date":2254,"open":2255,"high":2255,"low":2255,"close":2255,"change":1122,"percent_change":543,"volume":258,"transactions":9,"vwap":2255},"2025-04-29",26.54,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2259,"change":1407,"percent_change":929,"volume":1327,"transactions":9,"vwap":2259},"2025-04-28",26.39,26.439,26.23,{"date":2262,"open":2263,"high":2264,"low":2263,"close":2264,"change":1641,"percent_change":1157,"volume":970,"transactions":9,"vwap":2264},"2025-04-25",26.19,26.426,{"date":176,"open":172,"high":2266,"low":172,"close":2266,"change":2267,"percent_change":2268,"volume":1003,"transactions":9,"vwap":2266},26.257,0.347,1.34]