[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NMAR":3,"homepage-market-summary":24,"stock-historical-NMAR":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"NMAR","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 - March","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},33.36,33.29,33.41,33.322,0.038,0.11,197101,26.78,17131.643353968255,99.2,402,{"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},25.02,14635,5341874.1252,32.17,"2025-04-24",[178,180,188,197,207,216,225,234,243,250,258,265,275,284,293,303,313,321,329,339,350,356,363,374,381,386,393,399,406,412,421,429,438,447,455,463,472,481,488,496,504,514,524,533,541,549,558,565,574,582,591,600,608,616,624,632,639,648,655,664,673,681,687,692,700,707,713,720,726,732,740,747,754,762,769,774,779,784,791,797,802,808,814,820,824,831,836,840,846,853,860,866,872,876,880,886,890,897,902,909,914,919,924,928,931,936,939,944,952,958,962,969,975,980,986,992,999,1007,1012,1019,1024,1029,1036,1042,1050,1057,1066,1074,1081,1087,1093,1100,1107,1115,1124,1130,1135,1142,1151,1159,1166,1173,1180,1185,1191,1199,1205,1211,1218,1224,1231,1239,1244,1249,1254,1259,1266,1272,1276,1283,1289,1295,1302,1305,1310,1317,1324,1329,1334,1341,1345,1348,1352,1355,1357,1360,1363,1366,1371,1377,1383,1387,1391,1395,1400,1403,1405,1409,1413,1419,1423,1428,1433,1436,1438,1442,1446,1450,1453,1458,1464,1471,1474,1477,1486,1491,1498,1502,1506,1510,1513,1519,1524,1528,1532,1536,1543,1548,1554,1561,1565,1568,1572,1575,1581,1586,1590,1596,1602,1607,1612,1618,1623,1628,1633,1637,1642,1647,1651,1656,1660,1663,1667,1672,1678,1684,1691,1696,1702,1707,1710,1714,1720,1723,1727,1729,1732,1735,1738,1744,1749,1755,1760,1764,1767,1771,1776,1781,1784,1789,1792,1795,1801,1808,1813,1819,1825,1830,1835,1839,1843,1848,1855,1859,1864,1868,1872,1875,1878,1881,1884,1889,1893,1897,1902,1908,1912,1917,1921,1927,1930,1934,1937,1941,1948,1952,1958,1963,1968,1974,1978,1981,1987,1993,1997,2001,2006,2009,2015,2022,2029,2034,2038,2042,2049,2054,2057,2063,2070,2076,2081,2085,2089,2094,2099,2103,2109,2113,2117,2123,2128,2132,2139,2144,2153,2158,2163,2166,2171,2176,2180,2183,2188,2197,2202,2209,2214,2220,2226,2232,2240,2245,2250,2255,2261],{"date":5,"open":14,"high":15,"low":14,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":179,"vwap":13},63,{"date":34,"open":181,"high":16,"low":182,"close":16,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},33.28,33.27,0.077,0.23,6360.9124,34,33.2772,{"date":189,"open":190,"high":190,"low":191,"close":192,"change":193,"percent_change":82,"volume":194,"transactions":195,"vwap":196},"2026-10-02",33.25,33.21,33.245,0.0724,204259.7744,38,33.2298,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":195,"vwap":206},"2026-10-01",33.141,33.19,33.09,33.1726,0.016,0.05,2700.7744,33.1278,{"date":208,"open":209,"high":210,"low":209,"close":211,"change":212,"percent_change":184,"volume":213,"transactions":214,"vwap":215},"2026-09-30",33.14,33.2199,33.1566,0.0766,2383.7744,33,33.1657,{"date":217,"open":201,"high":209,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-29",33.05,33.08,0.02,0.06,6305.3084,73,33.0932,{"date":226,"open":227,"high":228,"low":218,"close":227,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-28",33.06,33.16,-0.07,-0.21,9720.6444,94,33.095,{"date":235,"open":228,"high":236,"low":237,"close":238,"change":204,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-25",33.165,33.12,33.13,0.15,83560.6604,47,33.1489,{"date":244,"open":219,"high":209,"low":245,"close":219,"change":246,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",33.07,0,7858.7746,75,33.0732,{"date":251,"open":209,"high":252,"low":219,"close":219,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",33.149,-0.0839,-0.25,2113.7744,22,33.1265,{"date":259,"open":238,"high":260,"low":237,"close":260,"change":261,"percent_change":239,"volume":262,"transactions":263,"vwap":264},"2026-09-22",33.1639,0.0488,753.7744,21,33.1245,{"date":266,"open":267,"high":268,"low":269,"close":268,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",33.025,33.1151,32.99,0.2095,0.64,3891.7744,43,33.0598,{"date":276,"open":277,"high":278,"low":279,"close":278,"change":280,"percent_change":82,"volume":281,"transactions":282,"vwap":283},"2026-09-18",32.81,32.9056,32.79,0.0734,17226.7744,92,32.8112,{"date":285,"open":279,"high":286,"low":287,"close":286,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",32.8322,32.78,0.196,0.6,5606.7744,60,32.7913,{"date":294,"open":295,"high":296,"low":295,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",32.6,32.645,32.6362,-0.0036,-0.01,1822.9174,35,32.6239,{"date":304,"open":305,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",32.69,32.5901,32.6398,-0.0202,-0.06,1001.7744,17,32.6694,{"date":314,"open":315,"high":315,"low":316,"close":316,"change":309,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-14",32.715,32.66,-0.18,1035.2784,29,32.6911,{"date":322,"open":287,"high":287,"low":323,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-11",32.72,0.13,0.4,789.5194,25,32.7575,{"date":330,"open":331,"high":332,"low":333,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-10",32.64,32.6505,32.59,-0.12,-0.37,4033.7744,40,32.6263,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-09",32.7,32.735,32.68,32.71,-0.03,-0.09,12427.6744,89,32.7007,{"date":351,"open":352,"high":352,"low":352,"close":352,"change":345,"percent_change":346,"volume":353,"transactions":354,"vwap":355},"2026-09-08",32.74,160.7744,19,32.7491,{"date":357,"open":358,"high":358,"low":359,"close":359,"change":220,"percent_change":221,"volume":360,"transactions":361,"vwap":362},"2026-09-04",32.83,32.77,1641.7744,20,32.8202,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-03",32.7499,32.795,32.6801,32.75,0.12,0.37,10963.9926,74,32.7621,{"date":375,"open":376,"high":376,"low":377,"close":378,"change":204,"percent_change":239,"volume":379,"transactions":214,"vwap":380},"2026-09-02",32.6442,32.61,32.63,2310.9926,32.6266,{"date":382,"open":383,"high":331,"low":383,"close":383,"change":334,"percent_change":335,"volume":384,"transactions":195,"vwap":385},"2026-09-01",32.58,3918.0896,32.6155,{"date":387,"open":331,"high":388,"low":331,"close":341,"change":389,"percent_change":299,"volume":390,"transactions":391,"vwap":392},"2026-08-31",32.705,-0.0048,3494.9926,85,32.6779,{"date":394,"open":395,"high":396,"low":395,"close":396,"change":345,"percent_change":346,"volume":397,"transactions":337,"vwap":398},"2026-08-28",32.65,32.7048,2942.9926,32.6657,{"date":400,"open":401,"high":402,"low":401,"close":402,"change":403,"percent_change":289,"volume":404,"transactions":263,"vwap":405},"2026-08-27",32.651,32.7348,0.1948,439.9926,32.6749,{"date":407,"open":333,"high":333,"low":408,"close":408,"change":409,"percent_change":345,"volume":410,"transactions":241,"vwap":411},"2026-08-26",32.54,-0.0098,9657,32.5708,{"date":413,"open":414,"high":414,"low":415,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-25",32.5699,32.5498,0.0998,0.31,146,11,32.5645,{"date":422,"open":423,"high":424,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":195,"vwap":428},"2026-08-24",32.41,32.45,-0.0991,-0.3,2893.75,32.4199,{"date":430,"open":408,"high":383,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-21",32.52,32.5491,0.0891,0.27,7011.25,64,32.5352,{"date":439,"open":440,"high":431,"low":441,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-20",32.51,32.46,-0.0793,-0.24,3377,23,32.504,{"date":448,"open":449,"high":295,"low":431,"close":450,"change":451,"percent_change":345,"volume":452,"transactions":453,"vwap":454},"2026-08-19",32.55,32.5393,-0.0084,21595,145,32.5365,{"date":456,"open":449,"high":449,"low":457,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-18",32.5477,-0.1315,-0.4,218,8,32.5502,{"date":464,"open":341,"high":465,"low":466,"close":467,"change":468,"percent_change":220,"volume":469,"transactions":470,"vwap":471},"2026-08-17",32.755,32.56,32.6792,0.0062,55744,322,32.6675,{"date":473,"open":474,"high":475,"low":377,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-14",32.62,32.673,0.023,0.07,10706,68,32.619,{"date":482,"open":352,"high":352,"low":378,"close":395,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-13",0.09,0.28,867,13,32.6726,{"date":489,"open":490,"high":395,"low":466,"close":466,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-12",32.57,0.0564,0.17,1269,18,32.5907,{"date":497,"open":498,"high":431,"low":441,"close":499,"change":500,"percent_change":345,"volume":501,"transactions":502,"vwap":503},"2026-08-11",32.48,32.5036,-0.011,2876,27,32.4763,{"date":505,"open":506,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-10",32.515,32.5,32.5146,-0.0049,-0.02,1270,15,32.5102,{"date":515,"open":516,"high":517,"low":518,"close":517,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-07",32.42,32.5195,32.06,0.1347,0.42,693,12,32.37,{"date":525,"open":526,"high":526,"low":527,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-06",32.4,32.3848,-0.0318,-0.1,1548.14,9,32.3974,{"date":534,"open":507,"high":507,"low":523,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-05",32.4166,0.0041,0.01,11542,62,32.4219,{"date":542,"open":523,"high":543,"low":544,"close":543,"change":545,"percent_change":546,"volume":547,"transactions":522,"vwap":548},"2026-08-04",32.4125,32.355,0.2625,0.82,4263,32.3859,{"date":550,"open":551,"high":552,"low":551,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":263,"vwap":557},"2026-08-03",31.91,32.155,32.15,0.1572,0.49,2005,32.0508,{"date":559,"open":551,"high":560,"low":551,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":512,"vwap":564},"2026-07-31",31.9928,0.132,0.41,420,31.9536,{"date":566,"open":567,"high":568,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-07-30",31.62,31.8608,0.3758,1.19,1810,28,31.7944,{"date":575,"open":576,"high":576,"low":577,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":263,"vwap":581},"2026-07-29",31.59,31.485,-0.2298,-0.72,504,31.5865,{"date":583,"open":584,"high":585,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-28",31.71,31.7148,-0.0702,-0.22,1310,10,31.6973,{"date":592,"open":593,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":361,"vwap":599},"2026-07-27",31.83,31.7,31.785,0.024,0.08,1012,31.747,{"date":601,"open":602,"high":602,"low":602,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-24",31.761,-0.0813,-0.26,147,14,31.8209,{"date":609,"open":610,"high":610,"low":611,"close":611,"change":612,"percent_change":579,"volume":613,"transactions":614,"vwap":615},"2026-07-23",31.885,31.8423,-0.2325,658,16,31.8742,{"date":617,"open":618,"high":618,"low":518,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":589,"vwap":623},"2026-07-22",32.08,32.0748,-0.0349,-0.11,1300,32.0767,{"date":625,"open":626,"high":627,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":606,"vwap":631},"2026-07-21",32.02,32.1097,0.186,0.58,1015,32.0685,{"date":633,"open":626,"high":634,"low":635,"close":635,"change":636,"percent_change":75,"volume":637,"transactions":486,"vwap":638},"2026-07-20",32.04,31.9237,0.0437,912,32.0116,{"date":640,"open":641,"high":642,"low":641,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":606,"vwap":647},"2026-07-17",31.74,31.96,31.88,-0.1647,-0.51,969,31.9019,{"date":649,"open":618,"high":618,"low":650,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":606,"vwap":654},"2026-07-16",32.0447,-0.1433,-0.45,250,32.0702,{"date":656,"open":657,"high":658,"low":659,"close":658,"change":660,"percent_change":483,"volume":661,"transactions":662,"vwap":663},"2026-07-15",32.175,32.188,32.1,0.028,10591,51,32.1437,{"date":665,"open":175,"high":666,"low":667,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-14",32.23,32.16,0.0973,0.3,7999.95,53,32.1645,{"date":674,"open":618,"high":675,"low":676,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":531,"vwap":680},"2026-07-13",32.12,32.0627,-0.1723,-0.53,255,32.0943,{"date":682,"open":175,"high":683,"low":175,"close":684,"change":221,"percent_change":685,"volume":686,"transactions":9,"vwap":684},"2026-07-10",32.24,32.235,0.19,1800,{"date":688,"open":689,"high":657,"low":689,"close":657,"change":690,"percent_change":95,"volume":691,"transactions":9,"vwap":657},"2026-07-09",32.099998,0.171,300,{"date":693,"open":694,"high":695,"low":696,"close":695,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":695},"2026-07-08",32,32.0040016,31.82,0.031,0.1,2800,{"date":701,"open":702,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":691,"transactions":9,"vwap":704},"2026-07-07",32.060001,31.945,31.973,-0.175,-0.54,{"date":708,"open":709,"high":667,"low":709,"close":710,"change":711,"percent_change":152,"volume":712,"transactions":9,"vwap":710},"2026-07-06",32.029999,32.148,0.176,8000,{"date":714,"open":715,"high":716,"low":715,"close":717,"change":718,"percent_change":719,"volume":686,"transactions":9,"vwap":717},"2026-07-02",31.94,32.18,31.972,-0.158,-0.49,{"date":721,"open":667,"high":716,"low":722,"close":723,"change":724,"percent_change":604,"volume":725,"transactions":9,"vwap":723},"2026-07-01",32.11,32.13,-0.083,900,{"date":727,"open":175,"high":728,"low":675,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-06-30",32.213,0.137,0.43,5900,{"date":733,"open":734,"high":735,"low":736,"close":735,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":735},"2026-06-29",32.07,32.076,31.966,0.193,0.61,1500,{"date":741,"open":641,"high":742,"low":641,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-06-26",31.97,31.883,-0.042,-0.13,13600,{"date":748,"open":749,"high":749,"low":750,"close":751,"change":752,"percent_change":669,"volume":753,"transactions":9,"vwap":751},"2026-06-25",31.98,31.77,31.925,0.094,4000,{"date":755,"open":643,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-06-24",31.93,31.81,31.831,-0.025,-0.08,8300,{"date":763,"open":764,"high":764,"low":765,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-06-23",31.89,31.856,-0.264,-0.82,500,{"date":770,"open":683,"high":683,"low":675,"close":675,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":675},"2026-06-22",-0.074,-0.23,3500,{"date":775,"open":776,"high":776,"low":776,"close":776,"change":777,"percent_change":778,"volume":246,"transactions":9,"vwap":776},"2026-06-18",32.194,0.254,0.8,{"date":780,"open":781,"high":175,"low":715,"close":715,"change":782,"percent_change":652,"volume":783,"transactions":9,"vwap":715},"2026-06-17",31.99,-0.145,4900,{"date":785,"open":786,"high":683,"low":787,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-16",32.22,32.084999,-0.187,-0.58,2400,{"date":792,"open":793,"high":794,"low":795,"close":795,"change":796,"percent_change":40,"volume":170,"transactions":9,"vwap":795},"2026-06-15",32.28,32.3,32.272,0.279,{"date":798,"open":694,"high":694,"low":642,"close":799,"change":800,"percent_change":47,"volume":801,"transactions":9,"vwap":799},"2026-06-12",31.993,0.057,800,{"date":803,"open":594,"high":804,"low":594,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-11",31.936,0.303,0.96,4800,{"date":809,"open":593,"high":593,"low":810,"close":811,"change":812,"percent_change":813,"volume":768,"transactions":9,"vwap":811},"2026-06-10",31.63,31.633,-0.192,-0.6,{"date":815,"open":702,"high":702,"low":816,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-09",31.825,-0.149,-0.47,600,{"date":821,"open":742,"high":734,"low":742,"close":822,"change":823,"percent_change":121,"volume":753,"transactions":9,"vwap":822},"2026-06-08",31.974,0.151,{"date":825,"open":675,"high":826,"low":827,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-05",32.14,31.823,-0.437,-1.35,5000,{"date":832,"open":666,"high":794,"low":786,"close":833,"change":834,"percent_change":483,"volume":835,"transactions":9,"vwap":833},"2026-06-04",32.26,0.03,27700,{"date":837,"open":838,"high":838,"low":786,"close":666,"change":510,"percent_change":309,"volume":839,"transactions":9,"vwap":666},"2026-06-03",32.29,3100,{"date":841,"open":794,"high":842,"low":843,"close":843,"change":844,"percent_change":346,"volume":845,"transactions":9,"vwap":843},"2026-06-02",32.31,32.25,-0.028,21400,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":596,"percent_change":477,"volume":852,"transactions":9,"vwap":851},"2026-06-01",30.93,32.34,30.61,32.278,4500,{"date":854,"open":855,"high":794,"low":786,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-05-29",32.241,32.254,0.064,0.2,1700,{"date":861,"open":175,"high":862,"low":175,"close":863,"change":864,"percent_change":324,"volume":865,"transactions":9,"vwap":863},"2026-05-28",32.27,32.19,0.041,15100,{"date":867,"open":553,"high":553,"low":868,"close":869,"change":870,"percent_change":221,"volume":871,"transactions":9,"vwap":869},"2026-05-27",32.09,32.149,0.019,3400,{"date":873,"open":553,"high":553,"low":722,"close":723,"change":597,"percent_change":874,"volume":875,"transactions":9,"vwap":723},"2026-05-26",0.25,7200,{"date":877,"open":734,"high":689,"low":878,"close":878,"change":879,"percent_change":597,"volume":801,"transactions":9,"vwap":878},"2026-05-22",32.049999,0.025,{"date":881,"open":882,"high":883,"low":882,"close":883,"change":884,"percent_change":492,"volume":885,"transactions":9,"vwap":883},"2026-05-21",31.73,32.025002,0.055,2900,{"date":887,"open":715,"high":781,"low":643,"close":742,"change":888,"percent_change":161,"volume":889,"transactions":9,"vwap":742},"2026-05-20",0.153,6200,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":443,"volume":839,"transactions":9,"vwap":895},"2026-05-19",31.835,31.87,31.75,31.817,-0.078,{"date":898,"open":899,"high":900,"low":593,"close":900,"change":145,"percent_change":324,"volume":901,"transactions":9,"vwap":900},"2026-05-18",31.86,31.895,2100,{"date":903,"open":593,"high":904,"low":593,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-05-15",31.9,31.855,-0.085,-0.27,2300,{"date":910,"open":911,"high":749,"low":715,"close":715,"change":912,"percent_change":698,"volume":913,"transactions":9,"vwap":715},"2026-05-14",31.95,0.033,1100,{"date":915,"open":764,"high":756,"low":905,"close":916,"change":917,"percent_change":239,"volume":918,"transactions":9,"vwap":916},"2026-05-13",31.907,0.049,3600,{"date":920,"open":696,"high":921,"low":750,"close":921,"change":922,"percent_change":230,"volume":923,"transactions":9,"vwap":921},"2026-05-12",31.858,-0.067,3800,{"date":925,"open":926,"high":756,"low":926,"close":751,"change":927,"percent_change":18,"volume":170,"transactions":9,"vwap":751},"2026-05-11",31.92,0.035,{"date":929,"open":765,"high":904,"low":765,"close":764,"change":18,"percent_change":930,"volume":170,"transactions":9,"vwap":764},"2026-05-08",0.35,{"date":932,"open":933,"high":933,"low":934,"close":933,"change":204,"percent_change":935,"volume":753,"transactions":9,"vwap":933},"2026-05-07",31.78,31.715,0.16,{"date":937,"open":567,"high":882,"low":567,"close":882,"change":75,"percent_change":938,"volume":908,"transactions":9,"vwap":882},"2026-05-06",0.44,{"date":940,"open":941,"high":941,"low":942,"close":576,"change":18,"percent_change":930,"volume":943,"transactions":9,"vwap":576},"2026-05-05",31.6,31.58,2500,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":510,"volume":951,"transactions":9,"vwap":949},"2026-05-04",31.5,31.52,31.4,31.48,-0.005,41100,{"date":953,"open":946,"high":954,"low":955,"close":577,"change":956,"percent_change":669,"volume":957,"transactions":9,"vwap":577},"2026-05-01",31.54,31.46,0.095,31300,{"date":959,"open":948,"high":948,"low":960,"close":961,"change":239,"percent_change":161,"volume":686,"transactions":9,"vwap":961},"2026-04-30",31.211,31.39,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":75,"volume":739,"transactions":9,"vwap":967},"2026-04-29",31.26,31.29,31.16,31.24,0.045,{"date":970,"open":971,"high":971,"low":972,"close":973,"change":782,"percent_change":974,"volume":908,"transactions":9,"vwap":973},"2026-04-28",31.25,31.115,31.195,-0.46,{"date":976,"open":977,"high":977,"low":964,"close":978,"change":204,"percent_change":935,"volume":979,"transactions":9,"vwap":978},"2026-04-27",31.36,31.34,6500,{"date":981,"open":982,"high":965,"low":982,"close":965,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":965},"2026-04-24",31.245,0.221,0.71,3900,{"date":987,"open":988,"high":988,"low":989,"close":990,"change":991,"percent_change":587,"volume":790,"transactions":9,"vwap":990},"2026-04-23",31.15,31.02,31.069,-0.069,{"date":993,"open":994,"high":988,"low":995,"close":996,"change":997,"percent_change":738,"volume":998,"transactions":9,"vwap":996},"2026-04-22",31.1,31.08,31.138,0.188,19500,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":745,"volume":1006,"transactions":9,"vwap":1004},"2026-04-21",31.030001,31.059999,30.923,30.95,-0.04,10600,{"date":1008,"open":1004,"high":1001,"low":1004,"close":1009,"change":1010,"percent_change":745,"volume":1011,"transactions":9,"vwap":1009},"2026-04-20",30.99,-0.041,5400,{"date":1013,"open":1014,"high":1015,"low":1014,"close":1016,"change":1017,"percent_change":130,"volume":1018,"transactions":9,"vwap":1016},"2026-04-17",30.96,31.07,31.031,0.141,9800,{"date":1020,"open":848,"high":848,"low":1021,"close":1022,"change":204,"percent_change":935,"volume":1023,"transactions":9,"vwap":1022},"2026-04-16",30.775,30.89,7300,{"date":1025,"open":1026,"high":1027,"low":1026,"close":1027,"change":997,"percent_change":738,"volume":1028,"transactions":9,"vwap":1027},"2026-04-15",30.72,30.84,14800,{"date":1030,"open":1031,"high":1032,"low":1031,"close":1033,"change":1034,"percent_change":289,"volume":1035,"transactions":9,"vwap":1033},"2026-04-14",30.49,30.7,30.652,0.182,90800,{"date":1037,"open":1038,"high":1039,"low":1038,"close":1039,"change":1040,"percent_change":32,"volume":1041,"transactions":9,"vwap":1039},"2026-04-13",30.28,30.47,0.199,4100,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":309,"volume":1049,"transactions":9,"vwap":1047},"2026-04-10",30.32,30.34,30.255,30.271,-0.019,14700,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1053,"change":239,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-04-09",30.2,30.29,30.055,0.5,51700,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-04-08",30.13,30.24,30.049999,30.14,0.514,1.73,22500,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":587,"volume":1073,"transactions":9,"vwap":1071},"2026-04-07",29.52,29.66,29.46,29.626,-0.064,6100,{"date":1075,"open":1069,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":555,"volume":1080,"transactions":9,"vwap":1078},"2026-04-06",29.7,29.605,29.69,0.146,34800,{"date":1082,"open":1083,"high":1084,"low":1083,"close":1085,"change":857,"percent_change":82,"volume":1086,"transactions":9,"vwap":1085},"2026-04-02",29.28,29.56,29.544,6300,{"date":1088,"open":1089,"high":1069,"low":1090,"close":1091,"change":698,"percent_change":74,"volume":1092,"transactions":9,"vwap":1091},"2026-04-01",29.485,29.471,29.48,19000,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1096,"change":1098,"percent_change":1099,"volume":998,"transactions":9,"vwap":1096},"2026-03-31",28.97,29.38,28.96,0.604,2.1,{"date":1101,"open":1097,"high":319,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-03-30",28.7,28.776,-0.114,-0.39,39400,{"date":1108,"open":1109,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-03-27",29.14,28.87,28.89,-0.33,-1.13,171300,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-03-26",29.41,29.5,29.21,29.22,-0.344,-1.16,154700,{"date":1125,"open":1126,"high":1076,"low":1127,"close":1128,"change":857,"percent_change":82,"volume":1129,"transactions":9,"vwap":1128},"2026-03-25",29.565,29.55,29.564,115700,{"date":1131,"open":1070,"high":1132,"low":1117,"close":1118,"change":745,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1118},"2026-03-24",29.58,-0.44,129000,{"date":1136,"open":1132,"high":1137,"low":1127,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-03-23",29.79,29.63,0.306,1.04,63900,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-03-20",29.57,29.6,29.27,29.324,-0.357,-1.2,249400,{"date":1152,"open":1153,"high":1154,"low":1118,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-03-19",29.539,29.73,29.681,-0.059,-0.2,412700,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1163,"change":1164,"percent_change":579,"volume":1165,"transactions":9,"vwap":1163},"2026-03-18",29.94,29.95,29.74,-0.216,22600,{"date":1167,"open":1168,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":874,"volume":1172,"transactions":9,"vwap":1170},"2026-03-17",30.01,29.92,29.956,0.076,132500,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":66,"percent_change":984,"volume":1179,"transactions":9,"vwap":1178},"2026-03-16",29.87,29.955,29.83,29.88,115800,{"date":1181,"open":1182,"high":1182,"low":1145,"close":1183,"change":621,"percent_change":335,"volume":1184,"transactions":9,"vwap":1183},"2026-03-13",29.912,29.67,107100,{"date":1186,"open":1187,"high":1187,"low":1154,"close":1188,"change":604,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-03-12",29.91,29.78,-0.87,22700,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":145,"volume":1198,"transactions":9,"vwap":1196},"2026-03-11",30.1,30.11,29.965,30.040001,0.013,28800,{"date":1200,"open":1201,"high":1052,"low":1202,"close":1202,"change":1203,"percent_change":220,"volume":1204,"transactions":9,"vwap":1202},"2026-03-10",30.059999,30.027,0.005,93700,{"date":1206,"open":1076,"high":1207,"low":1208,"close":1209,"change":1034,"percent_change":738,"volume":1210,"transactions":9,"vwap":1209},"2026-03-09",30.030001,29.59,30.021999,20200,{"date":1212,"open":1175,"high":1213,"low":1214,"close":1215,"change":1157,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-03-06",29.985,29.77,29.84,-0.67,27000,{"date":1219,"open":1220,"high":1062,"low":1221,"close":1196,"change":1222,"percent_change":105,"volume":1223,"transactions":9,"vwap":1196},"2026-03-05",30.07,29.9,-0.05,63200,{"date":1225,"open":1178,"high":1226,"low":1178,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-03-04",30.21,30.09,0.185,0.62,30500,{"date":1232,"open":1188,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-03-03",29.96,29.62,29.905,-0.165,-0.55,67600,{"date":1240,"open":1233,"high":1241,"low":1215,"close":1220,"change":1242,"percent_change":483,"volume":1243,"transactions":9,"vwap":1220},"2026-03-02",30.12,0.027,161300,{"date":1245,"open":1201,"high":1062,"low":1246,"close":1247,"change":917,"percent_change":935,"volume":1248,"transactions":9,"vwap":1247},"2026-02-27",30.0049992,30.042999,87600,{"date":1250,"open":1207,"high":1207,"low":1251,"close":1252,"change":220,"percent_change":477,"volume":1253,"transactions":9,"vwap":1252},"2026-02-26",29.98,29.994,14200,{"date":1255,"open":1168,"high":1168,"low":1256,"close":1256,"change":1257,"percent_change":18,"volume":1258,"transactions":9,"vwap":1256},"2026-02-25",29.974,0.032,193400,{"date":1260,"open":1261,"high":1262,"low":1261,"close":1263,"change":1264,"percent_change":434,"volume":1265,"transactions":9,"vwap":1263},"2026-02-24",29.82,29.97,29.942,0.081,26500,{"date":1267,"open":1268,"high":1268,"low":1269,"close":1269,"change":1270,"percent_change":317,"volume":1271,"transactions":9,"vwap":1269},"2026-02-23",29.89,29.861,-0.053,400,{"date":1273,"open":1274,"high":1275,"low":1274,"close":1275,"change":324,"percent_change":938,"volume":871,"transactions":9,"vwap":1275},"2026-02-20",29.898,29.914,{"date":1277,"open":1278,"high":1278,"low":1279,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-02-19",29.8,29.784,-0.047,-0.16,700,{"date":1284,"open":1278,"high":1221,"low":1278,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-02-18",29.831,0.096,0.32,9000,{"date":1290,"open":1291,"high":1292,"low":1138,"close":1292,"change":1293,"percent_change":858,"volume":1294,"transactions":9,"vwap":1292},"2026-02-17",29.72,29.735,0.059,2700,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":935,"volume":739,"transactions":9,"vwap":1300},"2026-02-13",29.71,29.75,29.65,29.676,0.046,{"date":1303,"open":1183,"high":1078,"low":1138,"close":1138,"change":1304,"percent_change":1237,"volume":768,"transactions":9,"vwap":1138},"2026-02-12",-0.163,{"date":1306,"open":1163,"high":1307,"low":1163,"close":1307,"change":1308,"percent_change":204,"volume":1309,"transactions":9,"vwap":1307},"2026-02-11",29.793,0.014,3000,{"date":1311,"open":1214,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":345,"volume":1316,"transactions":9,"vwap":1314},"2026-02-10",29.815,29.76,29.779,-0.009,1900,{"date":1318,"open":1319,"high":1320,"low":1163,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-02-09",29.769,29.788,0.098,0.33,64100,{"date":1325,"open":1326,"high":1078,"low":1326,"close":1078,"change":874,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1078},"2026-02-06",29.622,0.85,1200,{"date":1330,"open":1331,"high":1331,"low":1331,"close":1331,"change":1332,"percent_change":678,"volume":1333,"transactions":9,"vwap":1331},"2026-02-05",29.44,-0.157,100,{"date":1335,"open":1069,"high":1069,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-02-04",29.525,29.597,-0.123,-0.41,20600,{"date":1342,"open":1343,"high":1154,"low":1183,"close":1291,"change":1072,"percent_change":230,"volume":1344,"transactions":9,"vwap":1291},"2026-02-03",29.727,10100,{"date":1346,"open":1261,"high":1261,"low":1279,"close":1279,"change":1347,"percent_change":685,"volume":773,"transactions":9,"vwap":1279},"2026-02-02",0.056,{"date":1349,"open":20,"high":1350,"low":20,"close":1350,"change":1351,"percent_change":229,"volume":622,"transactions":9,"vwap":1350},"2026-01-30",29.728,-0.022,{"date":1353,"open":1154,"high":1298,"low":1291,"close":1298,"change":510,"percent_change":229,"volume":1354,"transactions":9,"vwap":1298},"2026-01-29",4400,{"date":1356,"open":1188,"high":1137,"low":1214,"close":1214,"change":844,"percent_change":346,"volume":753,"transactions":9,"vwap":1214},"2026-01-28",{"date":1358,"open":1359,"high":1359,"low":1359,"close":1359,"change":927,"percent_change":369,"volume":1333,"transactions":9,"vwap":1359},"2026-01-27",29.798,{"date":1361,"open":1163,"high":1362,"low":1292,"close":1362,"change":917,"percent_change":935,"volume":686,"transactions":9,"vwap":1362},"2026-01-26",29.763,{"date":1364,"open":1365,"high":1365,"low":1365,"close":1365,"change":537,"percent_change":834,"volume":1333,"transactions":9,"vwap":1365},"2026-01-23",29.714,{"date":1367,"open":1368,"high":1369,"low":1183,"close":1369,"change":1370,"percent_change":47,"volume":839,"transactions":9,"vwap":1369},"2026-01-22",29.68,29.704,0.054,{"date":1372,"open":1132,"high":1373,"low":1132,"close":1299,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1299},"2026-01-21",29.655,0.154,0.52,5800,{"date":1378,"open":1208,"high":1208,"low":1379,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-01-20",29.496,-0.194,-0.65,200,{"date":1384,"open":1385,"high":1078,"low":1138,"close":1078,"change":1386,"percent_change":369,"volume":830,"transactions":9,"vwap":1078},"2026-01-16",29.64,0.037,{"date":1388,"open":1299,"high":1069,"low":1299,"close":1389,"change":1390,"percent_change":858,"volume":1294,"transactions":9,"vwap":1389},"2026-01-15",29.653,0.058,{"date":1392,"open":1208,"high":1393,"low":1208,"close":1393,"change":1394,"percent_change":254,"volume":985,"transactions":9,"vwap":1393},"2026-01-14",29.595,-0.075,{"date":1396,"open":1183,"high":1397,"low":1138,"close":1183,"change":1398,"percent_change":1222,"volume":1399,"transactions":9,"vwap":1183},"2026-01-13",29.683,-0.015,25400,{"date":1401,"open":1069,"high":1402,"low":1069,"close":1402,"change":1257,"percent_change":18,"volume":885,"transactions":9,"vwap":1402},"2026-01-12",29.685,{"date":1404,"open":1234,"high":1389,"low":1234,"close":1389,"change":221,"percent_change":858,"volume":699,"transactions":9,"vwap":1389},"2026-01-09",{"date":1406,"open":1084,"high":1407,"low":1127,"close":1407,"change":759,"percent_change":760,"volume":1408,"transactions":9,"vwap":1407},"2026-01-08",29.593,7500,{"date":1410,"open":1411,"high":1411,"low":1412,"close":1412,"change":203,"percent_change":204,"volume":1316,"transactions":9,"vwap":1412},"2026-01-07",29.635,29.618,{"date":1414,"open":1415,"high":1415,"low":1208,"close":1416,"change":1417,"percent_change":239,"volume":1418,"transactions":9,"vwap":1416},"2026-01-06",29.617,29.602,0.044,42300,{"date":1420,"open":1421,"high":1422,"low":1421,"close":1422,"change":857,"percent_change":82,"volume":1282,"transactions":9,"vwap":1422},"2026-01-05",29.53,29.558,{"date":1424,"open":1425,"high":1425,"low":1331,"close":1426,"change":1048,"percent_change":309,"volume":1427,"transactions":9,"vwap":1426},"2026-01-02",29.51,29.494,8800,{"date":1429,"open":1430,"high":1431,"low":1430,"close":1431,"change":1005,"percent_change":1432,"volume":768,"transactions":9,"vwap":1431},"2025-12-31",29.49,29.513,-0.14,{"date":1434,"open":1435,"high":1435,"low":1435,"close":1435,"change":950,"percent_change":510,"volume":246,"transactions":9,"vwap":1435},"2025-12-30",29.553,{"date":1437,"open":1084,"high":1084,"low":1422,"close":1422,"change":1197,"percent_change":145,"volume":691,"transactions":9,"vwap":1422},"2025-12-29",{"date":1439,"open":1440,"high":1440,"low":1440,"close":1440,"change":1441,"percent_change":204,"volume":246,"transactions":9,"vwap":1440},"2025-12-26",29.545,0.015,{"date":1443,"open":1421,"high":1421,"low":1421,"close":1421,"change":1444,"percent_change":82,"volume":1445,"transactions":9,"vwap":1421},"2025-12-24",0.065,212,{"date":1447,"open":1448,"high":1448,"low":1448,"close":1448,"change":1449,"percent_change":299,"volume":246,"transactions":9,"vwap":1448},"2025-12-23",29.465,-0.003,{"date":1451,"open":1331,"high":1452,"low":1331,"close":1452,"change":884,"percent_change":685,"volume":1382,"transactions":9,"vwap":1452},"2025-12-22",29.468,{"date":1454,"open":1455,"high":1456,"low":1455,"close":1456,"change":561,"percent_change":1457,"volume":1271,"transactions":9,"vwap":1456},"2025-12-19",29.35,29.413,0.45,{"date":1459,"open":1460,"high":1461,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1333,"transactions":9,"vwap":1461},"2025-12-18",29.26,29.281,0.105,0.36,{"date":1465,"open":1466,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1271,"transactions":9,"vwap":1468},"2025-12-17",29.234,29.17,29.176,-0.147,-0.5,{"date":1472,"open":1460,"high":1473,"low":1460,"close":1473,"change":204,"percent_change":492,"volume":819,"transactions":9,"vwap":1473},"2025-12-16",29.323,{"date":1475,"open":1476,"high":1476,"low":1476,"close":1476,"change":299,"percent_change":345,"volume":1382,"transactions":9,"vwap":1476},"2025-12-15",29.273,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2025-12-12",29.34,29.39,29.035,29.283,-0.086,-0.29,5500,{"date":1487,"open":1488,"high":1480,"low":1488,"close":1489,"change":1490,"percent_change":529,"volume":807,"transactions":9,"vwap":1489},"2025-12-11",29.32,29.369,-0.029,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1494,"change":1496,"percent_change":434,"volume":1497,"transactions":9,"vwap":1494},"2025-12-10",29.3,29.398,29.29,0.079,9300,{"date":1499,"open":1460,"high":1488,"low":1460,"close":1500,"change":203,"percent_change":204,"volume":1501,"transactions":9,"vwap":1500},"2025-12-09",29.319,3700,{"date":1503,"open":1495,"high":1455,"low":1146,"close":1504,"change":299,"percent_change":345,"volume":1505,"transactions":9,"vwap":1504},"2025-12-08",29.303,16700,{"date":1507,"open":1508,"high":1509,"low":1508,"close":1509,"change":927,"percent_change":369,"volume":170,"transactions":9,"vwap":1509},"2025-12-05",29.31,29.313,{"date":1511,"open":1512,"high":1512,"low":1512,"close":1512,"change":596,"percent_change":597,"volume":246,"transactions":9,"vwap":1512},"2025-12-04",29.278,{"date":1514,"open":1515,"high":1515,"low":1516,"close":1517,"change":203,"percent_change":204,"volume":1518,"transactions":9,"vwap":1517},"2025-12-03",29.263,29.245,29.254,1400,{"date":1520,"open":1521,"high":1146,"low":1521,"close":1522,"change":1523,"percent_change":66,"volume":1501,"transactions":9,"vwap":1522},"2025-12-02",29.2,29.238,0.062,{"date":1525,"open":1526,"high":1468,"low":1526,"close":1468,"change":1527,"percent_change":299,"volume":1382,"transactions":9,"vwap":1468},"2025-12-01",29.16,-0.004,{"date":1529,"open":1530,"high":1530,"low":1530,"close":1530,"change":884,"percent_change":685,"volume":1531,"transactions":9,"vwap":1530},"2025-11-28",29.18,299,{"date":1533,"open":1534,"high":1535,"low":1534,"close":1535,"change":1444,"percent_change":82,"volume":691,"transactions":9,"vwap":1535},"2025-11-26",29.11,29.125,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1539,"change":1541,"percent_change":1542,"volume":725,"transactions":9,"vwap":1539},"2025-11-25",28.94,29.059999,28.925,0.085,0.29,{"date":1544,"open":1545,"high":1545,"low":1545,"close":1545,"change":1546,"percent_change":1547,"volume":246,"transactions":9,"vwap":1545},"2025-11-24",28.975,0.291,1.01,{"date":1549,"open":1550,"high":1551,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":691,"transactions":9,"vwap":1551},"2025-11-21",28.63,28.684,0.108,0.38,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1558,"change":1559,"percent_change":1560,"volume":807,"transactions":9,"vwap":1558},"2025-11-20",28.994,29.01,28.576,-0.233,-0.81,{"date":1562,"open":1563,"high":1563,"low":1563,"close":1563,"change":1564,"percent_change":47,"volume":1333,"transactions":9,"vwap":1563},"2025-11-19",28.809,0.052,{"date":1566,"open":1567,"high":1567,"low":1567,"close":1567,"change":724,"percent_change":1484,"volume":1382,"transactions":9,"vwap":1567},"2025-11-18",28.757,{"date":1569,"open":1570,"high":1570,"low":1571,"close":1571,"change":1394,"percent_change":604,"volume":725,"transactions":9,"vwap":1571},"2025-11-17",28.946,28.84,{"date":1573,"open":1574,"high":1574,"low":1574,"close":1574,"change":660,"percent_change":698,"volume":246,"transactions":9,"vwap":1574},"2025-11-14",28.915,{"date":1576,"open":1110,"high":1577,"low":1110,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2025-11-13",28.887,-0.183,-0.63,7900,{"date":1582,"open":1583,"high":1584,"low":1557,"close":1584,"change":1585,"percent_change":537,"volume":871,"transactions":9,"vwap":1584},"2025-11-12",29.030001,29.07,0.004,{"date":1587,"open":1557,"high":1588,"low":1557,"close":1588,"change":1589,"percent_change":1222,"volume":1282,"transactions":9,"vwap":1588},"2025-11-11",29.066,-0.014,{"date":1591,"open":1592,"high":1593,"low":1583,"close":1593,"change":1594,"percent_change":1595,"volume":1041,"transactions":9,"vwap":1593},"2025-11-10",29.040001,29.08,0.195,0.68,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1599,"change":1601,"percent_change":760,"volume":801,"transactions":9,"vwap":1599},"2025-11-07",28.86,28.885,28.8,-0.024,{"date":1603,"open":1538,"high":1538,"low":1604,"close":1605,"change":1606,"percent_change":719,"volume":725,"transactions":9,"vwap":1605},"2025-11-06",28.9,28.909,-0.143,{"date":1608,"open":1609,"high":1539,"low":1609,"close":1610,"change":1611,"percent_change":184,"volume":913,"transactions":9,"vwap":1610},"2025-11-05",28.93,29.052,0.068,{"date":1613,"open":1614,"high":1614,"low":1095,"close":1615,"change":1616,"percent_change":974,"volume":1617,"transactions":9,"vwap":1615},"2025-11-04",29.063999,28.984,-0.134,5300,{"date":1619,"open":1109,"high":1109,"low":1539,"close":1620,"change":1621,"percent_change":47,"volume":1622,"transactions":9,"vwap":1620},"2025-11-03",29.118,0.051,7000,{"date":1624,"open":1625,"high":1625,"low":1626,"close":1626,"change":1627,"percent_change":537,"volume":1382,"transactions":9,"vwap":1626},"2025-10-31",29.09,29.066999,0.003,{"date":1629,"open":1593,"high":1630,"low":1539,"close":1614,"change":1631,"percent_change":587,"volume":1632,"transactions":9,"vwap":1614},"2025-10-30",29.087999,-0.065,25600,{"date":1634,"open":1534,"high":1635,"low":1636,"close":1635,"change":500,"percent_change":1005,"volume":819,"transactions":9,"vwap":1635},"2025-10-29",29.129,29.1,{"date":1638,"open":1639,"high":1109,"low":1640,"close":1109,"change":1641,"percent_change":483,"volume":1271,"transactions":9,"vwap":1109},"2025-10-28",29.123,29.091,0.026,{"date":1643,"open":1636,"high":1644,"low":1593,"close":1645,"change":1646,"percent_change":1542,"volume":170,"transactions":9,"vwap":1645},"2025-10-27",29.15,29.114,0.084,{"date":1648,"open":1649,"high":1583,"low":1649,"close":1583,"change":1650,"percent_change":417,"volume":1382,"transactions":9,"vwap":1583},"2025-10-24",28.98,0.091,{"date":1652,"open":1653,"high":1653,"low":1653,"close":1653,"change":1654,"percent_change":1655,"volume":1333,"transactions":9,"vwap":1653},"2025-10-23",28.939,0.074,0.26,{"date":1657,"open":1658,"high":1659,"low":1658,"close":1659,"change":991,"percent_change":443,"volume":1271,"transactions":9,"vwap":1659},"2025-10-22",28.83,28.865,{"date":1661,"open":1662,"high":1662,"low":1662,"close":1662,"change":834,"percent_change":698,"volume":1333,"transactions":9,"vwap":1662},"2025-10-21",28.934,{"date":1664,"open":1665,"high":1665,"low":1665,"close":1665,"change":1666,"percent_change":562,"volume":1333,"transactions":9,"vwap":1665},"2025-10-20",28.904,0.119,{"date":1668,"open":1669,"high":1670,"low":1669,"close":1670,"change":1671,"percent_change":325,"volume":1333,"transactions":9,"vwap":1670},"2025-10-17",28.75,28.785,0.115,{"date":1673,"open":1669,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":587,"volume":918,"transactions":9,"vwap":1676},"2025-10-16",28.805,28.64,28.67,-0.062,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":145,"percent_change":75,"volume":801,"transactions":9,"vwap":1683},"2025-10-15",28.74,28.775,28.71,28.732,{"date":1685,"open":1686,"high":1687,"low":1686,"close":1688,"change":1689,"percent_change":1690,"volume":622,"transactions":9,"vwap":1688},"2025-10-14",28.69,28.755,28.692,-0.082,-0.28,{"date":1692,"open":1693,"high":1693,"low":1693,"close":1693,"change":1694,"percent_change":1695,"volume":1333,"transactions":9,"vwap":1693},"2025-10-13",28.774,0.224,0.78,{"date":1697,"open":1698,"high":1698,"low":1699,"close":1699,"change":1700,"percent_change":1701,"volume":1282,"transactions":9,"vwap":1699},"2025-10-10",28.828,28.55,-0.319,-1.1,{"date":1703,"open":1704,"high":1705,"low":1704,"close":1706,"change":1203,"percent_change":220,"volume":686,"transactions":9,"vwap":1706},"2025-10-09",28.81,28.882,28.869,{"date":1708,"open":1571,"high":1709,"low":1571,"close":1709,"change":1444,"percent_change":184,"volume":1309,"transactions":9,"vwap":1709},"2025-10-08",28.864,{"date":1711,"open":1712,"high":1712,"low":1712,"close":1712,"change":1713,"percent_change":1281,"volume":1333,"transactions":9,"vwap":1712},"2025-10-07",28.799,-0.045,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1717,"change":1719,"percent_change":75,"volume":1328,"transactions":9,"vwap":1717},"2025-10-06",28.836,28.844,28.82,0.039,{"date":1721,"open":1658,"high":1658,"low":1674,"close":1674,"change":1722,"percent_change":309,"volume":913,"transactions":9,"vwap":1674},"2025-10-03",-0.016,{"date":1724,"open":1725,"high":1725,"low":1725,"close":1725,"change":1726,"percent_change":145,"volume":246,"transactions":9,"vwap":1725},"2025-10-02",28.821,0.012,{"date":1728,"open":1686,"high":1563,"low":1686,"close":1563,"change":917,"percent_change":492,"volume":908,"transactions":9,"vwap":1563},"2025-10-01",{"date":1730,"open":1680,"high":1731,"low":1680,"close":1731,"change":660,"percent_change":698,"volume":691,"transactions":9,"vwap":1731},"2025-09-30",28.76,{"date":1733,"open":1669,"high":1669,"low":1734,"close":1683,"change":912,"percent_change":18,"volume":691,"transactions":9,"vwap":1683},"2025-09-29",28.725,{"date":1736,"open":1675,"high":1737,"low":1675,"close":1737,"change":477,"percent_change":100,"volume":1328,"transactions":9,"vwap":1737},"2025-09-26",28.699,{"date":1739,"open":1740,"high":1675,"low":1741,"close":1742,"change":950,"percent_change":510,"volume":1743,"transactions":9,"vwap":1742},"2025-09-25",28.62,28.6,28.629,344500,{"date":1745,"open":1746,"high":1746,"low":1747,"close":1748,"change":1005,"percent_change":1432,"volume":725,"transactions":9,"vwap":1748},"2025-09-24",28.672,28.632,28.634,{"date":1750,"open":1102,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":1281,"volume":1316,"transactions":9,"vwap":1753},"2025-09-23",28.72,28.659,28.674,-0.046,{"date":1756,"open":1751,"high":1757,"low":1758,"close":1751,"change":1585,"percent_change":537,"volume":1759,"transactions":9,"vwap":1751},"2025-09-22",28.73,28.701,4300,{"date":1761,"open":1762,"high":1763,"low":1762,"close":1763,"change":1347,"percent_change":858,"volume":725,"transactions":9,"vwap":1763},"2025-09-19",28.68,28.716,{"date":1765,"open":1686,"high":1686,"low":1766,"close":1766,"change":800,"percent_change":858,"volume":1328,"transactions":9,"vwap":1766},"2025-09-18",28.66,{"date":1768,"open":1769,"high":1770,"low":1769,"close":1770,"change":1726,"percent_change":145,"volume":699,"transactions":9,"vwap":1770},"2025-09-17",28.54,28.603,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1774,"change":246,"percent_change":246,"volume":1271,"transactions":9,"vwap":1774},"2025-09-16",28.59,28.591,28.58,{"date":1777,"open":1778,"high":1779,"low":1778,"close":1774,"change":1780,"percent_change":239,"volume":819,"transactions":9,"vwap":1774},"2025-09-15",28.588,28.592,0.043,{"date":1782,"open":1783,"high":1783,"low":1783,"close":1783,"change":1370,"percent_change":685,"volume":1333,"transactions":9,"vwap":1783},"2025-09-12",28.548,{"date":1785,"open":1786,"high":1769,"low":1787,"close":1788,"change":1301,"percent_change":935,"volume":1294,"transactions":9,"vwap":1788},"2025-09-11",28.53,28.37,28.494,{"date":1790,"open":1791,"high":1791,"low":1791,"close":1791,"change":299,"percent_change":1005,"volume":246,"transactions":9,"vwap":1791},"2025-09-10",28.448,{"date":1793,"open":1794,"high":1794,"low":1794,"close":1794,"change":1417,"percent_change":239,"volume":1333,"transactions":9,"vwap":1794},"2025-09-09",28.458,{"date":1796,"open":1797,"high":1798,"low":1797,"close":1799,"change":1800,"percent_change":1542,"volume":1485,"transactions":9,"vwap":1799},"2025-09-08",28.36,28.42,28.414,0.082,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":510,"volume":807,"transactions":9,"vwap":1806},"2025-09-05",28.34,28.4,28.31,28.332,-0.007,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1811,"change":698,"percent_change":930,"volume":801,"transactions":9,"vwap":1811},"2025-09-04",28.28,28.339,28.27,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":483,"percent_change":1287,"volume":1518,"transactions":9,"vwap":1818},"2025-09-03",28.17,28.25,28.16,28.239,{"date":1820,"open":1821,"high":1822,"low":1821,"close":1823,"change":1824,"percent_change":772,"volume":768,"transactions":9,"vwap":1823},"2025-09-02",28.059999,28.18,28.149,-0.066,{"date":1826,"open":1827,"high":1828,"low":1827,"close":1828,"change":1829,"percent_change":719,"volume":1086,"transactions":9,"vwap":1828},"2025-08-29",28.2,28.215,-0.138,{"date":1831,"open":1832,"high":1833,"low":1832,"close":1833,"change":1834,"percent_change":1655,"volume":691,"transactions":9,"vwap":1833},"2025-08-28",28.313,28.353,0.073,{"date":1836,"open":1812,"high":1810,"low":1837,"close":1810,"change":220,"percent_change":477,"volume":1838,"transactions":9,"vwap":1810},"2025-08-27",28.24,4700,{"date":1840,"open":1841,"high":1842,"low":1841,"close":1842,"change":1242,"percent_change":698,"volume":1382,"transactions":9,"vwap":1842},"2025-08-26",28.22,28.26,{"date":1844,"open":1822,"high":1845,"low":1822,"close":1846,"change":1847,"percent_change":1005,"volume":801,"transactions":9,"vwap":1846},"2025-08-25",28.272,28.233,-0.012,{"date":1849,"open":1850,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":1854,"volume":819,"transactions":9,"vwap":1852},"2025-08-22",28.279,28.23,28.245,0.201,0.72,{"date":1856,"open":1857,"high":1858,"low":1857,"close":1858,"change":1156,"percent_change":230,"volume":1382,"transactions":9,"vwap":1858},"2025-08-21",28.02,28.044001,{"date":1860,"open":1861,"high":1862,"low":1857,"close":1862,"change":1863,"percent_change":1432,"volume":1309,"transactions":9,"vwap":1862},"2025-08-20",28.040001,28.103,-0.038,{"date":1865,"open":1851,"high":1851,"low":1866,"close":1866,"change":1829,"percent_change":719,"volume":1867,"transactions":9,"vwap":1866},"2025-08-19",28.141,9900,{"date":1869,"open":1870,"high":1850,"low":1870,"close":1850,"change":1871,"percent_change":-6,"volume":768,"transactions":9,"vwap":1850},"2025-08-18",28.268,-0.001,{"date":1873,"open":1810,"high":1874,"low":1816,"close":1810,"change":1222,"percent_change":317,"volume":725,"transactions":9,"vwap":1810},"2025-08-15",28.33,{"date":1876,"open":1803,"high":1803,"low":1877,"close":1874,"change":246,"percent_change":246,"volume":739,"transactions":9,"vwap":1874},"2025-08-14",28.302,{"date":1879,"open":1880,"high":1880,"low":1874,"close":1874,"change":220,"percent_change":477,"volume":1382,"transactions":9,"vwap":1874},"2025-08-13",28.35,{"date":1882,"open":1883,"high":1805,"low":1842,"close":1805,"change":1079,"percent_change":1375,"volume":1282,"transactions":9,"vwap":1805},"2025-08-12",28.292,{"date":1885,"open":1827,"high":1886,"low":1887,"close":1887,"change":1888,"percent_change":745,"volume":819,"transactions":9,"vwap":1887},"2025-08-11",28.202,28.164,-0.037,{"date":1890,"open":1841,"high":1841,"low":1891,"close":1891,"change":1892,"percent_change":520,"volume":1333,"transactions":9,"vwap":1891},"2025-08-08",28.201,0.118,{"date":1894,"open":1815,"high":1815,"low":1895,"close":1896,"change":1197,"percent_change":204,"volume":1501,"transactions":9,"vwap":1896},"2025-08-07",28.030001,28.083,{"date":1898,"open":1899,"high":1900,"low":1899,"close":1900,"change":1901,"percent_change":1375,"volume":1328,"transactions":9,"vwap":1900},"2025-08-06",27.91,28.07,0.144,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":1631,"percent_change":772,"volume":739,"transactions":9,"vwap":1907},"2025-08-05",27.95,27.97,27.9,27.926,{"date":1909,"open":1910,"high":1857,"low":1904,"close":1911,"change":983,"percent_change":778,"volume":783,"transactions":9,"vwap":1911},"2025-08-04",27.96,27.991,{"date":1913,"open":1914,"high":1914,"low":1915,"close":1915,"change":1916,"percent_change":579,"volume":913,"transactions":9,"vwap":1915},"2025-08-01",27.8,27.77,-0.201,{"date":1918,"open":1919,"high":1919,"low":1920,"close":1920,"change":1222,"percent_change":317,"volume":901,"transactions":9,"vwap":1920},"2025-07-31",27.98,27.971,{"date":1922,"open":1923,"high":1924,"low":1905,"close":1925,"change":1926,"percent_change":246,"volume":885,"transactions":9,"vwap":1925},"2025-07-30",28.045,28.046,28.021,0.001,{"date":1928,"open":1929,"high":1929,"low":1857,"close":1857,"change":1807,"percent_change":510,"volume":768,"transactions":9,"vwap":1857},"2025-07-29",28.08,{"date":1931,"open":572,"high":1861,"low":572,"close":1932,"change":1933,"percent_change":685,"volume":1427,"transactions":9,"vwap":1932},"2025-07-28",28.027,0.053,{"date":1935,"open":572,"high":572,"low":1936,"close":1936,"change":220,"percent_change":477,"volume":691,"transactions":9,"vwap":1936},"2025-07-25",27.974,{"date":1938,"open":1939,"high":1940,"low":1939,"close":1940,"change":1719,"percent_change":75,"volume":819,"transactions":9,"vwap":1940},"2025-07-24",27.937,27.954,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":968,"percent_change":935,"volume":1947,"transactions":9,"vwap":1946},"2025-07-23",27.87,27.949,27.841,27.915,11200,{"date":1949,"open":1950,"high":1906,"low":1951,"close":1943,"change":1005,"percent_change":1432,"volume":830,"transactions":9,"vwap":1943},"2025-07-22",27.82,27.81,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1899,"change":1444,"percent_change":184,"volume":1957,"transactions":9,"vwap":1899},"2025-07-21",27.918,27.94,27.89,8400,{"date":1959,"open":1960,"high":1961,"low":1960,"close":1962,"change":879,"percent_change":483,"volume":1518,"transactions":9,"vwap":1962},"2025-07-18",27.827,27.86,27.845,{"date":1964,"open":1965,"high":1966,"low":1965,"close":1950,"change":1293,"percent_change":66,"volume":1967,"transactions":9,"vwap":1950},"2025-07-17",27.73,27.832,13100,{"date":1969,"open":1970,"high":1971,"low":1970,"close":1972,"change":1398,"percent_change":1222,"volume":1973,"transactions":9,"vwap":1972},"2025-07-16",27.68,27.78,27.761,3200,{"date":1975,"open":1976,"high":1977,"low":1976,"close":1977,"change":927,"percent_change":324,"volume":686,"transactions":9,"vwap":1977},"2025-07-15",27.75,27.776,{"date":1979,"open":1980,"high":1980,"low":1980,"close":1980,"change":697,"percent_change":18,"volume":1382,"transactions":9,"vwap":1980},"2025-07-14",27.741,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1985,"change":1986,"percent_change":834,"volume":691,"transactions":9,"vwap":1985},"2025-07-11",27.72,27.728,27.71,0.008,{"date":1988,"open":1970,"high":1983,"low":1989,"close":1990,"change":1991,"percent_change":309,"volume":1992,"transactions":9,"vwap":1990},"2025-07-10",27.66,27.702,-0.018,10200,{"date":1994,"open":1995,"high":1983,"low":1996,"close":1983,"change":698,"percent_change":1463,"volume":985,"transactions":9,"vwap":1983},"2025-07-09",27.697,27.67,{"date":1998,"open":1996,"high":1996,"low":1999,"close":2000,"change":246,"percent_change":246,"volume":170,"transactions":9,"vwap":2000},"2025-07-08",27.61,27.62,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2000,"change":229,"percent_change":254,"volume":725,"transactions":9,"vwap":2000},"2025-07-07",27.57,27.64,27.55,{"date":2007,"open":1999,"high":2008,"low":1999,"close":2008,"change":752,"percent_change":74,"volume":725,"transactions":9,"vwap":2008},"2025-07-03",27.69,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2012,"change":2014,"percent_change":82,"volume":622,"transactions":9,"vwap":2012},"2025-07-02",27.47,27.596,27.461,0.061,{"date":2016,"open":2017,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":2021,"volume":790,"transactions":9,"vwap":2019},"2025-07-01",27.564,27.511,27.535,-0.087,-0.31,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2025,"change":2027,"percent_change":1322,"volume":2028,"transactions":9,"vwap":2025},"2025-06-30",27.59,27.622,27.53,0.092,20400,{"date":2030,"open":2031,"high":2031,"low":2032,"close":2026,"change":864,"percent_change":239,"volume":2033,"transactions":9,"vwap":2026},"2025-06-27",27.562,27.52,1600,{"date":2035,"open":2036,"high":2036,"low":2036,"close":2036,"change":2037,"percent_change":562,"volume":246,"transactions":9,"vwap":2036},"2025-06-26",27.489,0.111,{"date":2039,"open":2040,"high":2041,"low":2040,"close":2041,"change":879,"percent_change":483,"volume":768,"transactions":9,"vwap":2041},"2025-06-25",27.33,27.378,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":1040,"percent_change":2048,"volume":908,"transactions":9,"vwap":2047},"2025-06-24",27.32,27.39,27.31,27.353,0.73,{"date":2050,"open":2051,"high":2052,"low":2051,"close":2052,"change":2053,"percent_change":1229,"volume":691,"transactions":9,"vwap":2052},"2025-06-23",27.065001,27.154,0.168,{"date":2055,"open":502,"high":502,"low":2056,"close":2056,"change":1677,"percent_change":772,"volume":1271,"transactions":9,"vwap":2056},"2025-06-20",26.986,{"date":2058,"open":2059,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":477,"volume":1011,"transactions":9,"vwap":2061},"2025-06-18",27.141,27.046,27.048,0.018,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2067,"change":2068,"percent_change":1133,"volume":2069,"transactions":9,"vwap":2067},"2025-06-17",27.09,27.11,27.030001,-0.119,6400,{"date":2071,"open":2072,"high":2073,"low":2072,"close":2073,"change":2074,"percent_change":2075,"volume":768,"transactions":9,"vwap":2073},"2025-06-16",27.12,27.149,0.207,0.77,{"date":2077,"open":2078,"high":2078,"low":2078,"close":2078,"change":2079,"percent_change":2080,"volume":246,"transactions":9,"vwap":2078},"2025-06-13",26.942,-0.173,-0.64,{"date":2082,"open":2066,"high":2083,"low":2084,"close":2083,"change":834,"percent_change":18,"volume":801,"transactions":9,"vwap":2083},"2025-06-12",27.115,27.049999,{"date":2086,"open":2087,"high":2087,"low":2067,"close":2088,"change":1863,"percent_change":1432,"volume":801,"transactions":9,"vwap":2088},"2025-06-11",27.206,27.084999,{"date":2090,"open":2091,"high":2092,"low":2091,"close":2093,"change":1834,"percent_change":434,"volume":859,"transactions":9,"vwap":2093},"2025-06-10",27.040001,27.14,27.123,{"date":2095,"open":2096,"high":2097,"low":2096,"close":2084,"change":2098,"percent_change":18,"volume":1328,"transactions":9,"vwap":2084},"2025-06-09",26.97,27.07,0.029,{"date":2100,"open":2101,"high":2101,"low":2101,"close":2101,"change":2102,"percent_change":1055,"volume":1333,"transactions":9,"vwap":2101},"2025-06-06",27.021,0.134,{"date":2104,"open":2084,"high":2105,"low":2106,"close":2107,"change":2108,"percent_change":335,"volume":1294,"transactions":9,"vwap":2107},"2025-06-05",27.075001,26.85,26.887,-0.099,{"date":2110,"open":2111,"high":2056,"low":2111,"close":2056,"change":1719,"percent_change":75,"volume":2112,"transactions":9,"vwap":2056},"2025-06-04",26.94,54000,{"date":2114,"open":2115,"high":2116,"low":2115,"close":2116,"change":1386,"percent_change":75,"volume":691,"transactions":9,"vwap":2116},"2025-06-03",26.93,26.947,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2120,"change":2122,"percent_change":152,"volume":1328,"transactions":9,"vwap":2120},"2025-06-02",26.83,26.91,26.66,0.147,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2126,"change":879,"percent_change":483,"volume":1316,"transactions":9,"vwap":2126},"2025-05-30",26.75,26.763,26.64,{"date":2129,"open":2111,"high":2111,"low":2130,"close":2131,"change":2098,"percent_change":18,"volume":2033,"transactions":9,"vwap":2131},"2025-05-29",26.716,26.738,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":2138,"percent_change":254,"volume":1309,"transactions":9,"vwap":2137},"2025-05-28",26.76,26.809,26.7,26.709,-0.068,{"date":2140,"open":2121,"high":2141,"low":2121,"close":2141,"change":2142,"percent_change":2143,"volume":1328,"transactions":9,"vwap":2141},"2025-05-27",26.777,0.297,1.12,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2149},"2025-05-23",26.45,26.5,26.41,26.48,-0.093,-0.35,52800,{"date":2154,"open":2127,"high":2121,"low":2155,"close":2156,"change":1197,"percent_change":204,"volume":2157,"transactions":9,"vwap":2156},"2025-05-22",26.56,26.573,8100,{"date":2159,"open":2160,"high":2135,"low":2155,"close":2155,"change":2161,"percent_change":789,"volume":2162,"transactions":9,"vwap":2155},"2025-05-21",26.69,-0.156,3300,{"date":2164,"open":2121,"high":2125,"low":2127,"close":2130,"change":1863,"percent_change":1432,"volume":2165,"transactions":9,"vwap":2130},"2025-05-20",18200,{"date":2167,"open":2168,"high":2169,"low":2168,"close":2170,"change":1308,"percent_change":204,"volume":1418,"transactions":9,"vwap":2170},"2025-05-19",26.62,26.769,26.754,{"date":2172,"open":2173,"high":2125,"low":2168,"close":2174,"change":145,"percent_change":239,"volume":2175,"transactions":9,"vwap":2174},"2025-05-16",26.68,26.74,81800,{"date":2177,"open":2155,"high":2178,"low":2155,"close":2136,"change":537,"percent_change":145,"volume":2179,"transactions":9,"vwap":2136},"2025-05-15",26.73,12900,{"date":2181,"open":2182,"high":2160,"low":2182,"close":2160,"change":299,"percent_change":1005,"volume":725,"transactions":9,"vwap":2160},"2025-05-14",26.633,{"date":2184,"open":2185,"high":2136,"low":2185,"close":2136,"change":805,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2136},"2025-05-13",26.457,1.15,24900,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2193},"2025-05-12",26.32,26.42,26.24,26.397,0.526,2.03,52600,{"date":2198,"open":2199,"high":2199,"low":2200,"close":2201,"change":1441,"percent_change":221,"volume":773,"transactions":9,"vwap":2201},"2025-05-09",25.93,25.827,25.871,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":152,"volume":699,"transactions":9,"vwap":2207},"2025-05-08",25.89,25.98,25.78,25.856,0.142,{"date":2210,"open":2211,"high":2211,"low":2212,"close":2213,"change":697,"percent_change":369,"volume":622,"transactions":9,"vwap":2213},"2025-05-07",25.74,25.69,25.714,{"date":2215,"open":2216,"high":2217,"low":2216,"close":2218,"change":1338,"percent_change":2219,"volume":908,"transactions":9,"vwap":2218},"2025-05-06",25.602,25.73,25.683,-0.48,{"date":2221,"open":2222,"high":2223,"low":2222,"close":2224,"change":2225,"percent_change":2021,"volume":2033,"transactions":9,"vwap":2224},"2025-05-05",25.76,25.88,25.806,-0.079,{"date":2227,"open":2228,"high":2205,"low":2228,"close":2229,"change":2230,"percent_change":2231,"volume":712,"transactions":9,"vwap":2229},"2025-05-02",25.84,25.885,0.194,0.76,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":2238,"percent_change":121,"volume":2239,"transactions":9,"vwap":2237},"2025-05-01",25.81,25.818,25.67,25.691,0.121,7800,{"date":2241,"open":2242,"high":2243,"low":2242,"close":2243,"change":537,"percent_change":145,"volume":2244,"transactions":9,"vwap":2243},"2025-04-30",25.35,25.57,16100,{"date":2246,"open":2247,"high":2243,"low":2247,"close":2248,"change":597,"percent_change":417,"volume":2249,"transactions":9,"vwap":2248},"2025-04-29",25.43,25.56,57500,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2253,"change":537,"percent_change":145,"volume":622,"transactions":9,"vwap":2253},"2025-04-28",25.436,25.48,25.29,{"date":2256,"open":2257,"high":2248,"low":2257,"close":2258,"change":184,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2258},"2025-04-25",25.32,25.47,0.91,12700,{"date":176,"open":172,"high":2262,"low":172,"close":2263,"change":82,"percent_change":2264,"volume":686,"transactions":9,"vwap":2263},25.31,25.24,0.88]