[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NMAY":3,"homepage-market-summary":23,"stock-historical-NMAY":166},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"NMAY","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 - May","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":13,"low":14,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":9,"vwap":9,"high_52w":13,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},30.67,30.62,30.52,0.15,0.49,4356,27.049999,15326.237158333333,100,360,{"status":24,"indices":25,"watchlist":68,"sectors":90,"benchmarks":146},"success",[26,34,41,48,55,61],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":11,"sparkline":32,"date":33},"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":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":11,"sparkline":40,"date":33},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":11,"sparkline":47,"date":33},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":33},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":31,"is_up":11,"sparkline":60,"date":33},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":33},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[69,76,83],{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"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":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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",[91,96,101,107,112,117,122,126,131,136,141],{"name":92,"etf":93,"change":94,"price":95,"is_up":11},"Technology","XLK",0.53,202,{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Financials","XLF",0.24,54.01,{"name":102,"etf":103,"change":104,"price":105,"is_up":106},"Healthcare","XLV",-0.17,167.09,false,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Energy","XLE",0.47,63.75,{"name":123,"etf":124,"change":39,"price":125,"is_up":11},"Industrials","XLI",171.58,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Materials","XLB",0.46,49.73,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Comm Services","XLC",0.04,111.65,[147,152,156,161],{"ticker":148,"name":149,"price":150,"change":151,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":153,"name":154,"price":155,"change":129,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":157,"name":158,"price":159,"change":160,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,0.48,{"ticker":162,"name":163,"price":164,"change":165,"is_up":106},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":22,"page":167,"page_size":168,"total_pages":167,"summary":169,"data":175},1,1000,{"period_high":13,"period_low":170,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":13,"start_date":174,"end_date":5},24.61,14438,5197511.7639,23.92,"2025-05-01",[176,179,186,195,206,215,225,235,245,255,263,272,280,290,301,312,321,329,337,345,353,361,370,380,388,397,405,413,423,432,441,451,460,468,475,485,492,499,507,516,522,527,535,545,553,563,573,583,592,602,612,620,628,637,646,655,662,672,683,691,699,708,715,723,731,739,748,754,762,769,776,783,789,794,799,803,809,815,821,826,831,839,845,851,856,863,867,873,879,886,891,896,903,907,914,919,924,929,933,938,943,947,954,959,965,972,977,984,991,998,1005,1010,1015,1020,1026,1031,1035,1037,1044,1047,1050,1055,1058,1062,1065,1069,1073,1076,1080,1083,1090,1097,1102,1110,1117,1121,1126,1131,1135,1138,1141,1145,1149,1153,1160,1164,1169,1177,1182,1187,1191,1197,1201,1207,1212,1216,1220,1225,1230,1233,1237,1240,1244,1250,1256,1260,1264,1268,1274,1281,1286,1290,1294,1298,1301,1303,1308,1313,1315,1321,1324,1326,1328,1331,1334,1337,1341,1347,1351,1353,1356,1360,1362,1367,1369,1372,1376,1381,1384,1389,1395,1400,1405,1408,1414,1417,1421,1424,1426,1429,1432,1436,1438,1443,1446,1451,1457,1463,1467,1472,1476,1480,1485,1488,1494,1500,1506,1510,1513,1520,1524,1530,1534,1540,1545,1551,1555,1558,1562,1566,1569,1571,1575,1577,1582,1587,1595,1600,1605,1608,1612,1615,1618,1626,1631,1634,1637,1639,1642,1645,1650,1655,1661,1667,1672,1678,1682,1685,1690,1695,1700,1704,1709,1714,1721,1725,1730,1737,1742,1745,1749,1754,1758,1764,1769,1775,1777,1779,1784,1786,1792,1796,1800,1806,1811,1816,1823,1827,1832,1836,1841,1845,1849,1853,1859,1864,1867,1873,1878,1882,1887,1890,1895,1900,1904,1908,1913,1918,1923,1928,1935,1940,1944,1950,1954,1961,1966,1971,1978,1984,1990,1994,1999,2003,2005,2011,2017,2021,2024,2030,2036,2043,2050,2055,2062,2065,2071,2078,2082,2089,2094,2101,2106,2114,2120,2128,2135,2140,2148,2154],{"date":5,"open":14,"high":13,"low":14,"close":13,"change":16,"percent_change":17,"volume":18,"transactions":177,"vwap":178},28,30.6441,{"date":33,"open":15,"high":180,"low":181,"close":15,"change":182,"percent_change":81,"volume":183,"transactions":184,"vwap":185},30.61,30.5,0.0657,49005.6642,136,30.5173,{"date":187,"open":188,"high":188,"low":189,"close":190,"change":191,"percent_change":160,"volume":192,"transactions":193,"vwap":194},"2026-10-02",30.5275,30.4,30.4543,0.1443,5796.6642,52,30.4461,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-01",30.29,30.351146,30.231,30.31,0.0031,0.01,8300.6642,68,30.2998,{"date":207,"open":208,"high":189,"low":209,"close":210,"change":211,"percent_change":74,"volume":212,"transactions":213,"vwap":214},"2026-09-30",30.34,30.27,30.3069,0.041,13244.6642,48,30.3495,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":81,"volume":222,"transactions":223,"vwap":224},"2026-09-29",30.23,30.285,30.22,30.2659,0.0659,8639.6832,50,30.252,{"date":226,"open":227,"high":228,"low":227,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-28",30.19,30.325,30.2,-0.1491,-0.49,8701.6642,69,30.2404,{"date":236,"open":237,"high":238,"low":239,"close":238,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-25",30.3399,30.3491,30.32,0.0991,0.33,1719.6642,27,30.3317,{"date":246,"open":247,"high":248,"low":229,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-24",30.24,30.3,30.25,-0.0161,-0.05,1639.6643,38,30.2493,{"date":256,"open":200,"high":200,"low":247,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-23",30.2661,-0.0789,-0.26,2626.6642,41,30.2704,{"date":264,"open":239,"high":265,"low":239,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",30.3584,30.345,0.105,0.35,1238.6642,29,30.3351,{"date":273,"open":209,"high":239,"low":274,"close":247,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",30.235,0.2838,0.95,9751.6642,57,30.2756,{"date":281,"open":282,"high":283,"low":284,"close":283,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",29.9,29.9562,29.841,0.0961,0.32,17707.6642,139,29.8687,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",29.87,29.8899,29.8442,29.8601,0.2298,0.78,1483.6642,24,29.8653,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-16",29.69,29.75,29.62,29.6303,-0.0071,-0.02,5992.6642,42,29.7127,{"date":313,"open":314,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":243,"vwap":320},"2026-09-15",29.679,29.61,29.6374,-0.1226,-0.41,4281.6642,29.636,{"date":322,"open":323,"high":324,"low":315,"close":325,"change":251,"percent_change":104,"volume":326,"transactions":327,"vwap":328},"2026-09-14",29.635,29.81,29.76,22114.9332,93,29.7283,{"date":330,"open":331,"high":331,"low":332,"close":324,"change":333,"percent_change":120,"volume":334,"transactions":335,"vwap":336},"2026-09-11",29.83,29.7901,0.1399,3135.6642,40,29.8105,{"date":338,"open":339,"high":339,"low":339,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",29.6701,-0.1356,-0.45,39.6642,18,29.6434,{"date":346,"open":347,"high":347,"low":348,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":343,"vwap":352},"2026-09-09",29.88,29.8057,-0.0394,-0.13,223.6642,29.8603,{"date":354,"open":355,"high":356,"low":357,"close":357,"change":358,"percent_change":350,"volume":359,"transactions":261,"vwap":360},"2026-09-08",29.919,29.93,29.8451,-0.04,5566.6642,29.878,{"date":362,"open":363,"high":364,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-04",29.84,29.8851,0.0101,0.03,569.6642,20,29.8525,{"date":371,"open":372,"high":282,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-03",29.77,29.7,29.875,0.1649,0.56,34336.6642,156,29.8363,{"date":381,"open":382,"high":383,"low":382,"close":383,"change":384,"percent_change":46,"volume":385,"transactions":386,"vwap":387},"2026-09-02",29.65,29.7101,0.0543,75047.6642,30,29.6636,{"date":389,"open":390,"high":304,"low":391,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-01",29.665,29.6558,-0.1744,-0.58,855.6642,25,29.6741,{"date":398,"open":304,"high":399,"low":400,"close":399,"change":401,"percent_change":402,"volume":403,"transactions":278,"vwap":404},"2026-08-31",29.8302,29.72,0.0402,0.13,6191.5952,29.7532,{"date":406,"open":407,"high":407,"low":407,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-28",29.79,-0.0552,-0.18,12.6642,12,29.8138,{"date":414,"open":415,"high":416,"low":417,"close":416,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-27",29.8299,29.8452,29.78,0.2001,0.67,2814.6642,35,29.8145,{"date":424,"open":425,"high":303,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-26",29.58,29.6451,0.0153,0.05,3522.4188,39,29.6553,{"date":433,"open":305,"high":434,"low":435,"close":434,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-25",29.6298,29.57,0.0799,0.27,1220.4188,17,29.5952,{"date":442,"open":443,"high":444,"low":443,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-24",29.4801,29.6,29.5499,-0.0963,-0.32,7828.4188,47,29.5476,{"date":452,"open":453,"high":454,"low":453,"close":455,"change":456,"percent_change":241,"volume":457,"transactions":458,"vwap":459},"2026-08-21",29.63,29.68,29.6462,0.0962,1758.4188,32,29.6435,{"date":461,"open":315,"high":462,"low":463,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":368,"vwap":467},"2026-08-20",29.66,29.55,-0.1,-0.34,3279.4188,29.5824,{"date":469,"open":470,"high":471,"low":453,"close":382,"change":472,"percent_change":251,"volume":473,"transactions":278,"vwap":474},"2026-08-19",29.6533,29.7199,-0.0156,6497.4188,29.6447,{"date":476,"open":477,"high":303,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-18",29.675,29.6001,29.6656,-0.1893,-0.63,13050.6398,103,29.645,{"date":486,"open":487,"high":487,"low":331,"close":488,"change":489,"percent_change":308,"volume":490,"transactions":177,"vwap":491},"2026-08-17",29.9399,29.8549,-0.0051,3932.4188,29.8862,{"date":493,"open":494,"high":494,"low":494,"close":494,"change":495,"percent_change":202,"volume":496,"transactions":497,"vwap":498},"2026-08-14",29.86,0.0032,233.4188,14,29.8483,{"date":500,"open":374,"high":282,"low":501,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-13",29.8568,0.1069,0.36,1027.4188,19,29.8867,{"date":508,"open":509,"high":417,"low":510,"close":511,"change":512,"percent_change":73,"volume":513,"transactions":514,"vwap":515},"2026-08-12",29.74,29.7301,29.7499,0.0999,4043.4188,80,29.7546,{"date":517,"open":373,"high":373,"low":518,"close":382,"change":519,"percent_change":464,"volume":520,"transactions":327,"vwap":521},"2026-08-11",29.5801,-0.03,15140.4188,29.6196,{"date":523,"open":509,"high":509,"low":477,"close":454,"change":524,"percent_change":519,"volume":525,"transactions":299,"vwap":526},"2026-08-10",-0.0084,1473.4188,29.6999,{"date":528,"open":529,"high":530,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":505,"vwap":534},"2026-08-07",29.59,29.6884,0.1734,0.59,1775.4188,29.6084,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":104,"volume":542,"transactions":543,"vwap":544},"2026-08-06",29.5399,29.5699,29.47,29.515,-0.0489,173832.4188,22,29.4714,{"date":546,"open":435,"high":444,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":395,"vwap":552},"2026-08-05",29.551,29.5639,-0.0174,-0.06,8210.4188,29.5855,{"date":554,"open":555,"high":529,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-04",29.445,29.44,29.5813,0.3028,1.03,3166.4188,31,29.5375,{"date":564,"open":565,"high":566,"low":565,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-03",29.21,29.34,29.2785,0.1985,0.68,17950.4188,101,29.2649,{"date":574,"open":575,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-31",29.135,28.9,29.08,0.09,0.31,8721.9468,58,29.0328,{"date":584,"open":585,"high":586,"low":587,"close":586,"change":588,"percent_change":589,"volume":590,"transactions":193,"vwap":591},"2026-07-30",28.83,28.99,28.8,0.4542,1.59,12594.4188,28.8868,{"date":593,"open":594,"high":587,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-29",28.77,28.5218,28.5358,-0.259,-0.9,22383.4188,86,28.6441,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":259,"volume":609,"transactions":610,"vwap":611},"2026-07-28",28.625,28.85,28.62,28.7948,-0.0752,16363.4188,89,28.7764,{"date":613,"open":614,"high":614,"low":615,"close":616,"change":617,"percent_change":519,"volume":618,"transactions":253,"vwap":619},"2026-07-27",29.045,28.79,28.87,-0.01,6998.4188,28.8408,{"date":621,"open":622,"high":622,"low":616,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":458,"vwap":627},"2026-07-24",29.04,28.88,-0.1155,-0.4,4690.4608,28.9213,{"date":629,"open":630,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":421,"vwap":636},"2026-07-23",29.02,28.921,28.9955,-0.2495,-0.85,4834.4188,28.9736,{"date":638,"open":639,"high":640,"low":639,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":310,"vwap":645},"2026-07-22",29.22,29.32,29.245,-0.105,-0.36,2083.4188,29.2603,{"date":647,"open":648,"high":649,"low":650,"close":649,"change":651,"percent_change":276,"volume":652,"transactions":653,"vwap":654},"2026-07-21",29.29,29.35,29.28,0.2748,5959.4188,54,29.3156,{"date":656,"open":657,"high":657,"low":658,"close":658,"change":659,"percent_change":519,"volume":660,"transactions":543,"vwap":661},"2026-07-20",29.205749,29.0752,-0.008,1977.4188,29.1152,{"date":663,"open":622,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-17",29.11,28.9114,29.0832,-0.164,-0.56,9077.4188,66,29.0156,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-16",29.33,29.36,29.19,29.2472,-0.1804,-0.61,7280.4188,34,29.2974,{"date":684,"open":685,"high":686,"low":685,"close":687,"change":688,"percent_change":358,"volume":689,"transactions":561,"vwap":690},"2026-07-15",29.39,29.48,29.4276,-0.0114,8301.4188,29.4083,{"date":692,"open":693,"high":693,"low":694,"close":695,"change":696,"percent_change":129,"volume":697,"transactions":278,"vwap":698},"2026-07-14",29.4894,29.37,29.439,0.1343,12608.4188,29.4179,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":679,"volume":706,"transactions":310,"vwap":707},"2026-07-13",29.395,29.43,29.2579,29.3047,-0.1803,5168.4188,29.376,{"date":709,"open":710,"high":711,"low":712,"close":712,"change":713,"percent_change":402,"volume":714,"transactions":9,"vwap":712},"2026-07-10",29.495,29.54,29.485,0.038,1900,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":297,"volume":722,"transactions":9,"vwap":720},"2026-07-09",29.41,29.46,29.4,29.447,0.227,3500,{"date":724,"open":725,"high":726,"low":727,"close":639,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":639},"2026-07-08",29.16,29.24,29.1,0.028,0.1,4100,{"date":732,"open":726,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-07",29.26,29.14,29.192,-0.232,-0.79,5700,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-06",29.31,29.49,29.3,29.424,0.224,0.77,4500,{"date":749,"open":741,"high":741,"low":734,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-02",29.2,-0.203,-0.69,11600,{"date":755,"open":756,"high":757,"low":756,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-01",29.38,29.545,29.403,-0.15,-0.51,9100,{"date":763,"open":742,"high":764,"low":765,"close":764,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":764},"2026-06-30",29.553,29.45,0.189,0.64,22100,{"date":770,"open":771,"high":719,"low":639,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-06-29",29.259,29.364,0.234,0.8,7300,{"date":777,"open":778,"high":725,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-06-26",29.07,29.13,-0.065,-0.22,5800,{"date":784,"open":785,"high":726,"low":785,"close":786,"change":787,"percent_change":788,"volume":747,"transactions":9,"vwap":786},"2026-06-25",29.040001,29.195,0.118,0.41,{"date":790,"open":791,"high":791,"low":785,"close":792,"change":793,"percent_change":409,"volume":747,"transactions":9,"vwap":792},"2026-06-24",29.155,29.077,-0.053,{"date":795,"open":733,"high":733,"low":779,"close":779,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":779},"2026-06-23",-0.35,-1.19,4700,{"date":800,"open":453,"high":453,"low":686,"close":686,"change":801,"percent_change":802,"volume":798,"transactions":9,"vwap":686},"2026-06-22",-0.046,-0.16,{"date":804,"open":742,"high":805,"low":702,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-18",29.526,0.269,0.92,2400,{"date":810,"open":539,"high":811,"low":812,"close":812,"change":813,"percent_change":814,"volume":738,"transactions":9,"vwap":812},"2026-06-17",29.52,29.257,-0.187,-0.64,{"date":816,"open":462,"high":454,"low":817,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-16",29.444,-0.184,-0.62,3000,{"date":822,"open":453,"high":454,"low":823,"close":823,"change":824,"percent_change":825,"volume":747,"transactions":9,"vwap":823},"2026-06-15",29.628,0.339,1.16,{"date":827,"open":750,"high":640,"low":750,"close":828,"change":829,"percent_change":81,"volume":830,"transactions":9,"vwap":828},"2026-06-12",29.289,0.065,7800,{"date":832,"open":833,"high":650,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-11",29.01,28.901,29.224,0.373,1.29,41400,{"date":840,"open":778,"high":778,"low":841,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-10",28.851,-0.215,-0.74,15000,{"date":846,"open":694,"high":694,"low":587,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-09",29.066,-0.167,-0.57,22400,{"date":852,"open":685,"high":685,"low":565,"close":853,"change":854,"percent_change":120,"volume":855,"transactions":9,"vwap":853},"2026-06-08",29.233,0.138,6200,{"date":857,"open":719,"high":719,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-05",29.030001,29.094999,-0.522,-1.76,5200,{"date":864,"open":435,"high":382,"low":435,"close":865,"change":866,"percent_change":358,"volume":798,"transactions":9,"vwap":865},"2026-06-04",29.617,-0.011,{"date":868,"open":453,"high":454,"low":869,"close":823,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":823},"2026-06-03",29.615,-0.036,-0.12,11000,{"date":874,"open":875,"high":454,"low":875,"close":876,"change":877,"percent_change":308,"volume":878,"transactions":9,"vwap":876},"2026-06-02",29.64,29.664,-0.006,290600,{"date":880,"open":648,"high":881,"low":648,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-01",29.71,29.67,0.02,0.07,66200,{"date":887,"open":882,"high":882,"low":869,"close":382,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":382},"2026-05-29",0.055,0.19,9700,{"date":892,"open":435,"high":453,"low":893,"close":894,"change":729,"percent_change":73,"volume":895,"transactions":9,"vwap":894},"2026-05-28",29.5,29.595,9400,{"date":897,"open":742,"high":898,"low":899,"close":710,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":710},"2026-05-27",29.53,29.455,-0.025,-0.08,16000,{"date":904,"open":425,"high":425,"low":718,"close":811,"change":905,"percent_change":17,"volume":906,"transactions":9,"vwap":811},"2026-05-26",0.145,18200,{"date":908,"open":719,"high":719,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-05-22",29.366,29.375,0.066,0.23,9500,{"date":915,"open":565,"high":674,"low":916,"close":917,"change":918,"percent_change":402,"volume":844,"transactions":9,"vwap":917},"2026-05-21",29.18,29.309,0.039,{"date":920,"open":779,"high":648,"low":779,"close":921,"change":402,"percent_change":922,"volume":923,"transactions":9,"vwap":921},"2026-05-20",29.27,0.45,47000,{"date":925,"open":779,"high":750,"low":630,"close":734,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":734},"2026-05-19",-0.07,-0.24,37400,{"date":930,"open":921,"high":921,"low":931,"close":565,"change":884,"percent_change":99,"volume":932,"transactions":9,"vwap":565},"2026-05-18",29.075001,38800,{"date":934,"open":676,"high":921,"low":935,"close":734,"change":802,"percent_change":936,"volume":937,"transactions":9,"vwap":734},"2026-05-15",29.084999,-0.55,160000,{"date":939,"open":650,"high":566,"low":940,"close":743,"change":428,"percent_change":941,"volume":942,"transactions":9,"vwap":743},"2026-05-14",29.255,0.17,90500,{"date":944,"open":650,"high":648,"low":779,"close":945,"change":578,"percent_change":579,"volume":946,"transactions":9,"vwap":945},"2026-05-13",29.25,27200,{"date":948,"open":949,"high":949,"low":950,"close":725,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":725},"2026-05-12",29.23,28.995,-0.11,-0.38,27800,{"date":955,"open":743,"high":640,"low":726,"close":921,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":921},"2026-05-11",0.034,0.12,49700,{"date":960,"open":750,"high":674,"low":725,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-05-08",29.236,0.241,0.83,104600,{"date":966,"open":967,"high":968,"low":969,"close":950,"change":970,"percent_change":883,"volume":971,"transactions":9,"vwap":950},"2026-05-07",29.059999,29.12,28.94,0.005,90800,{"date":973,"open":974,"high":778,"low":623,"close":586,"change":46,"percent_change":975,"volume":976,"transactions":9,"vwap":586},"2026-05-06",28.95,0.62,86700,{"date":978,"open":587,"high":979,"low":980,"close":981,"change":982,"percent_change":376,"volume":983,"transactions":9,"vwap":981},"2026-05-05",28.82,28.75,28.81,0.16,67800,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":519,"percent_change":464,"volume":990,"transactions":9,"vwap":989},"2026-05-04",28.73,28.76,28.57,28.65,343600,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":729,"percent_change":268,"volume":997,"transactions":9,"vwap":996},"2026-05-01",28.63,28.744,28.59,28.68,867800,{"date":999,"open":1000,"high":1001,"low":1002,"close":1001,"change":1003,"percent_change":428,"volume":1004,"transactions":9,"vwap":1001},"2026-04-30",28.56,28.58,28.55,0.015,160300,{"date":1006,"open":1002,"high":1001,"low":1002,"close":1007,"change":1008,"percent_change":578,"volume":1009,"transactions":9,"vwap":1007},"2026-04-29",28.565,0.025,34700,{"date":1011,"open":1000,"high":1000,"low":1012,"close":1013,"change":883,"percent_change":884,"volume":1014,"transactions":9,"vwap":1013},"2026-04-28",28.52,28.54,31000,{"date":1016,"open":1017,"high":1000,"low":1017,"close":1012,"change":1018,"percent_change":308,"volume":1019,"transactions":9,"vwap":1012},"2026-04-27",28.46,-0.005,10900,{"date":1021,"open":1002,"high":1022,"low":1023,"close":1024,"change":970,"percent_change":883,"volume":1025,"transactions":9,"vwap":1024},"2026-04-24",28.561,28.48,28.525,11400,{"date":1027,"open":1028,"high":1002,"low":1023,"close":1012,"change":1029,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1012},"2026-04-23",28.49,0,5900,{"date":1032,"open":1013,"high":1000,"low":1033,"close":1012,"change":308,"percent_change":926,"volume":1034,"transactions":9,"vwap":1012},"2026-04-22",28.5,3100,{"date":1036,"open":1012,"high":1013,"low":1012,"close":1013,"change":1008,"percent_change":578,"volume":714,"transactions":9,"vwap":1013},"2026-04-21",{"date":1038,"open":1039,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":251,"volume":1043,"transactions":9,"vwap":1041},"2026-04-20",28.53,28.47,28.515,-0.015,11800,{"date":1045,"open":1023,"high":1039,"low":1023,"close":1039,"change":884,"percent_change":1046,"volume":738,"transactions":9,"vwap":1039},"2026-04-17",0.25,{"date":1048,"open":1017,"high":1017,"low":1017,"close":1017,"change":900,"percent_change":1049,"volume":714,"transactions":9,"vwap":1017},"2026-04-16",-0.09,{"date":1051,"open":1052,"high":1052,"low":1053,"close":1053,"change":900,"percent_change":1049,"volume":1054,"transactions":9,"vwap":1053},"2026-04-15",28.51,28.485,200,{"date":1056,"open":1040,"high":1052,"low":1017,"close":1052,"change":829,"percent_change":912,"volume":1057,"transactions":9,"vwap":1052},"2026-04-14",1600,{"date":1059,"open":1060,"high":1060,"low":1060,"close":1060,"change":1061,"percent_change":957,"volume":21,"transactions":9,"vwap":1060},"2026-04-13",28.445,0.035,{"date":1063,"open":1064,"high":1064,"low":1064,"close":1064,"change":1003,"percent_change":428,"volume":21,"transactions":9,"vwap":1064},"2026-04-10",28.41,{"date":1066,"open":1067,"high":1068,"low":1067,"close":1068,"change":888,"percent_change":889,"volume":1054,"transactions":9,"vwap":1068},"2026-04-09",28.35,28.395,{"date":1070,"open":1071,"high":1071,"low":1071,"close":1071,"change":16,"percent_change":94,"volume":1072,"transactions":9,"vwap":1071},"2026-04-08",28.34,600,{"date":1074,"open":1075,"high":1075,"low":1075,"close":1075,"change":519,"percent_change":951,"volume":21,"transactions":9,"vwap":1075},"2026-04-07",28.19,{"date":1077,"open":1078,"high":1078,"low":1078,"close":1078,"change":1079,"percent_change":1046,"volume":21,"transactions":9,"vwap":1078},"2026-04-06",28.22,0.069,{"date":1081,"open":1082,"high":1082,"low":1082,"close":1082,"change":883,"percent_change":884,"volume":21,"transactions":9,"vwap":1082},"2026-04-02",28.151,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":579,"volume":1072,"transactions":9,"vwap":1088},"2026-04-01",28.135,28.14,28.13,28.131,0.087,{"date":1091,"open":1092,"high":1093,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-03-31",27.96,28.044001,0.365,1.32,1500,{"date":1098,"open":1099,"high":1099,"low":1100,"close":1100,"change":519,"percent_change":951,"volume":1101,"transactions":9,"vwap":1100},"2026-03-30",27.8,27.679,2800,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1105,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1105},"2026-03-27",27.7,27.709,27.67,-0.181,-0.65,2100,{"date":1111,"open":1112,"high":1112,"low":1113,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-03-26",27.98,27.89,-0.19,-0.68,300,{"date":1118,"open":1119,"high":1119,"low":1119,"close":1119,"change":1120,"percent_change":81,"volume":21,"transactions":9,"vwap":1119},"2026-03-25",28.08,0.061,{"date":1122,"open":1123,"high":1123,"low":1123,"close":1123,"change":1124,"percent_change":1125,"volume":21,"transactions":9,"vwap":1123},"2026-03-24",28.018999,-0.056,-0.2,{"date":1127,"open":1128,"high":1128,"low":1128,"close":1128,"change":1129,"percent_change":1130,"volume":21,"transactions":9,"vwap":1128},"2026-03-23",28.075001,0.169,0.61,{"date":1132,"open":1133,"high":1133,"low":1133,"close":1133,"change":1134,"percent_change":849,"volume":21,"transactions":9,"vwap":1133},"2026-03-20",27.906,-0.159,{"date":1136,"open":1137,"high":1137,"low":1137,"close":1137,"change":1018,"percent_change":308,"volume":21,"transactions":9,"vwap":1137},"2026-03-19",28.065001,{"date":1139,"open":1087,"high":1087,"low":1140,"close":1140,"change":1049,"percent_change":447,"volume":168,"transactions":9,"vwap":1140},"2026-03-18",28.07,{"date":1142,"open":1143,"high":1143,"low":1143,"close":1143,"change":1144,"percent_change":65,"volume":21,"transactions":9,"vwap":1143},"2026-03-17",28.16,0.06,{"date":1146,"open":1147,"high":1147,"low":1147,"close":1147,"change":74,"percent_change":1148,"volume":21,"transactions":9,"vwap":1147},"2026-03-16",28.1,0.5,{"date":1150,"open":1140,"high":1140,"low":1092,"close":1092,"change":1151,"percent_change":350,"volume":1152,"transactions":9,"vwap":1092},"2026-03-13",-0.035,700,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1157,"change":1158,"percent_change":952,"volume":1159,"transactions":9,"vwap":1157},"2026-03-12",28.030001,28.049999,27.995,-0.106,800,{"date":1161,"open":1156,"high":1162,"low":1156,"close":1162,"change":1163,"percent_change":578,"volume":1116,"transactions":9,"vwap":1162},"2026-03-11",28.101,0.024,{"date":1165,"open":1166,"high":1167,"low":1166,"close":1167,"change":1168,"percent_change":366,"volume":1116,"transactions":9,"vwap":1167},"2026-03-10",28.02,28.077,0.009,{"date":1170,"open":1171,"high":1172,"low":1171,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-03-09",27.94,28.09,28.068001,0.144,0.52,6100,{"date":1178,"open":1179,"high":1179,"low":1179,"close":1179,"change":1180,"percent_change":1181,"volume":21,"transactions":9,"vwap":1179},"2026-03-06",27.924,-0.136,-0.48,{"date":1183,"open":1184,"high":1184,"low":1184,"close":1184,"change":1185,"percent_change":1186,"volume":21,"transactions":9,"vwap":1184},"2026-03-05",28.059999,-0.039,-0.14,{"date":1188,"open":1155,"high":1189,"low":1166,"close":1189,"change":1190,"percent_change":268,"volume":168,"transactions":9,"vwap":1189},"2026-03-04",28.099001,0.097,{"date":1192,"open":1193,"high":1194,"low":1113,"close":1194,"change":1195,"percent_change":927,"volume":1196,"transactions":9,"vwap":1194},"2026-03-03",27.92,28.0020008,-0.067,400,{"date":1198,"open":1199,"high":1199,"low":1199,"close":1199,"change":1200,"percent_change":402,"volume":21,"transactions":9,"vwap":1199},"2026-03-02",28.069,0.036,{"date":1202,"open":1203,"high":1156,"low":177,"close":1204,"change":1205,"percent_change":1049,"volume":1206,"transactions":9,"vwap":1204},"2026-02-27",28.01,28.033001,-0.026,6700,{"date":1208,"open":1209,"high":1210,"low":1171,"close":1210,"change":1211,"percent_change":802,"volume":1101,"transactions":9,"vwap":1210},"2026-02-26",27.95,28.059,-0.044,{"date":1213,"open":1172,"high":1214,"low":1156,"close":1214,"change":1215,"percent_change":241,"volume":1096,"transactions":9,"vwap":1214},"2026-02-25",28.103,0.092,{"date":1217,"open":1218,"high":1218,"low":1218,"close":1218,"change":1219,"percent_change":503,"volume":21,"transactions":9,"vwap":1218},"2026-02-24",28.011,0.101,{"date":1221,"open":1222,"high":1222,"low":1223,"close":1223,"change":350,"percent_change":1224,"volume":1196,"transactions":9,"vwap":1223},"2026-02-23",27.99,27.91,-0.46,{"date":1226,"open":1112,"high":1227,"low":1228,"close":1227,"change":578,"percent_change":286,"volume":1229,"transactions":9,"vwap":1227},"2026-02-20",28.040001,27.971,1400,{"date":1231,"open":1171,"high":1092,"low":1232,"close":1209,"change":1211,"percent_change":802,"volume":1101,"transactions":9,"vwap":1209},"2026-02-19",27.9,{"date":1234,"open":1235,"high":1235,"low":1235,"close":1235,"change":1236,"percent_change":73,"volume":21,"transactions":9,"vwap":1235},"2026-02-18",27.994,0.094,{"date":1238,"open":1099,"high":1232,"low":1099,"close":1232,"change":366,"percent_change":1239,"volume":855,"transactions":9,"vwap":1232},"2026-02-17",0.11,{"date":1241,"open":1232,"high":1171,"low":1242,"close":1242,"change":1243,"percent_change":617,"volume":747,"transactions":9,"vwap":1242},"2026-02-13",27.87,-0.004,{"date":1245,"open":1246,"high":1246,"low":1247,"close":1247,"change":1248,"percent_change":1249,"volume":1116,"transactions":9,"vwap":1247},"2026-02-12",27.88,27.874,-0.133,-0.47,{"date":1251,"open":1252,"high":1253,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1196,"transactions":9,"vwap":1253},"2026-02-11",27.97,28.007,0.023,0.08,{"date":1257,"open":1112,"high":1258,"low":1112,"close":1258,"change":1259,"percent_change":251,"volume":1116,"transactions":9,"vwap":1258},"2026-02-10",27.984,-0.013,{"date":1261,"open":1112,"high":1262,"low":1112,"close":1262,"change":1263,"percent_change":941,"volume":1116,"transactions":9,"vwap":1262},"2026-02-09",27.997,0.047,{"date":1265,"open":1266,"high":1209,"low":1266,"close":1209,"change":1267,"percent_change":975,"volume":1159,"transactions":9,"vwap":1209},"2026-02-06",27.86,0.173,{"date":1269,"open":1270,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":465,"volume":1116,"transactions":9,"vwap":1272},"2026-02-05",27.79,27.77,27.777,-0.096,{"date":1275,"open":1193,"high":1193,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-02-04",27.84,27.873,-0.085,-0.3,19500,{"date":1282,"open":1113,"high":1283,"low":1113,"close":1283,"change":901,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-02-03",27.958,-0.29,1800,{"date":1287,"open":1155,"high":1288,"low":1155,"close":1288,"change":888,"percent_change":1289,"volume":1116,"transactions":9,"vwap":1288},"2026-02-02",28.038,0.2,{"date":1291,"open":1292,"high":1292,"low":1292,"close":1292,"change":1293,"percent_change":519,"volume":1054,"transactions":9,"vwap":1292},"2026-01-30",27.983,-0.007,{"date":1295,"open":1222,"high":1222,"low":1223,"close":1222,"change":1296,"percent_change":1114,"volume":1297,"transactions":9,"vwap":1222},"2026-01-29",-0.054,16100,{"date":1299,"open":1166,"high":1093,"low":1203,"close":1093,"change":1300,"percent_change":883,"volume":722,"transactions":9,"vwap":1093},"2026-01-28",0.006,{"date":1302,"open":1166,"high":1288,"low":177,"close":1288,"change":366,"percent_change":1239,"volume":1072,"transactions":9,"vwap":1288},"2026-01-27",{"date":1304,"open":1112,"high":1305,"low":1112,"close":1305,"change":1306,"percent_change":1239,"volume":1307,"transactions":9,"vwap":1305},"2026-01-26",28.0079994,0.031,500,{"date":1309,"open":1310,"high":1310,"low":1311,"close":1311,"change":1312,"percent_change":402,"volume":1116,"transactions":9,"vwap":1311},"2026-01-23",28.011999,27.977,0.037,{"date":1314,"open":1171,"high":1209,"low":1171,"close":1171,"change":202,"percent_change":144,"volume":798,"transactions":9,"vwap":1171},"2026-01-22",{"date":1316,"open":1317,"high":1318,"low":1317,"close":1319,"change":74,"percent_change":1148,"volume":1320,"transactions":9,"vwap":1319},"2026-01-21",27.852,27.947,27.93,2000,{"date":1322,"open":1270,"high":1270,"low":1323,"close":1270,"change":802,"percent_change":849,"volume":1072,"transactions":9,"vwap":1270},"2026-01-20",27.78,{"date":1325,"open":1209,"high":1209,"low":1209,"close":1209,"change":428,"percent_change":46,"volume":21,"transactions":9,"vwap":1209},"2026-01-16",{"date":1327,"open":1319,"high":1319,"low":1232,"close":1232,"change":617,"percent_change":358,"volume":1054,"transactions":9,"vwap":1232},"2026-01-15",{"date":1329,"open":1242,"high":1193,"low":1266,"close":1223,"change":1151,"percent_change":350,"volume":1330,"transactions":9,"vwap":1223},"2026-01-14",9000,{"date":1332,"open":1319,"high":1333,"low":1193,"close":1333,"change":1042,"percent_change":251,"volume":1054,"transactions":9,"vwap":1333},"2026-01-13",27.945,{"date":1335,"open":1319,"high":177,"low":1319,"close":1092,"change":970,"percent_change":883,"volume":1336,"transactions":9,"vwap":1092},"2026-01-12",2300,{"date":1338,"open":1113,"high":1339,"low":1113,"close":1339,"change":1340,"percent_change":1289,"volume":21,"transactions":9,"vwap":1339},"2026-01-09",27.955,0.057,{"date":1342,"open":1343,"high":1344,"low":1266,"close":1344,"change":1345,"percent_change":358,"volume":1346,"transactions":9,"vwap":1344},"2026-01-08",27.888,27.898,-0.012,900,{"date":1348,"open":1349,"high":1349,"low":1350,"close":1223,"change":617,"percent_change":358,"volume":1196,"transactions":9,"vwap":1223},"2026-01-07",27.914,27.901,{"date":1352,"open":1193,"high":1193,"low":1193,"close":1193,"change":428,"percent_change":46,"volume":21,"transactions":9,"vwap":1193},"2026-01-06",{"date":1354,"open":1276,"high":1242,"low":1355,"close":1242,"change":1061,"percent_change":402,"volume":714,"transactions":9,"vwap":1242},"2026-01-05",27.83,{"date":1357,"open":1276,"high":1358,"low":1359,"close":1359,"change":1018,"percent_change":308,"volume":1057,"transactions":9,"vwap":1359},"2026-01-02",27.875,27.835,{"date":1361,"open":1276,"high":1276,"low":1276,"close":1276,"change":900,"percent_change":1049,"volume":1029,"transactions":9,"vwap":1276},"2025-12-31",{"date":1363,"open":1364,"high":1364,"low":1365,"close":1366,"change":1029,"percent_change":1029,"volume":1152,"transactions":9,"vwap":1366},"2025-12-30",27.895,27.831,27.865,{"date":1368,"open":1355,"high":1366,"low":1355,"close":1366,"change":1003,"percent_change":428,"volume":1054,"transactions":9,"vwap":1366},"2025-12-29",{"date":1370,"open":1371,"high":1371,"low":1371,"close":1371,"change":970,"percent_change":883,"volume":1029,"transactions":9,"vwap":1371},"2025-12-26",27.85,{"date":1373,"open":1099,"high":1374,"low":1099,"close":1374,"change":1375,"percent_change":144,"volume":1307,"transactions":9,"vwap":1374},"2025-12-24",27.845,0.012,{"date":1377,"open":1378,"high":1379,"low":1378,"close":1379,"change":1380,"percent_change":729,"volume":1346,"transactions":9,"vwap":1379},"2025-12-23",27.76,27.833,0.027,{"date":1382,"open":1383,"high":1383,"low":1383,"close":1383,"change":211,"percent_change":16,"volume":1029,"transactions":9,"vwap":1383},"2025-12-22",27.806,{"date":1385,"open":1386,"high":1271,"low":1386,"close":1387,"change":1388,"percent_change":286,"volume":1057,"transactions":9,"vwap":1387},"2025-12-19",27.751,27.765,0.088,{"date":1390,"open":1391,"high":1392,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":21,"transactions":9,"vwap":1392},"2025-12-18",27.63,27.677,0.083,0.3,{"date":1396,"open":1397,"high":1397,"low":1397,"close":1397,"change":1398,"percent_change":1399,"volume":1029,"transactions":9,"vwap":1397},"2025-12-17",27.594,-0.115,-0.42,{"date":1401,"open":1402,"high":1105,"low":1403,"close":1105,"change":1404,"percent_change":46,"volume":1159,"transactions":9,"vwap":1105},"2025-12-16",27.62,27.61,0.049,{"date":1406,"open":1402,"high":1407,"low":1402,"close":1407,"change":970,"percent_change":883,"volume":21,"transactions":9,"vwap":1407},"2025-12-15",27.66,{"date":1409,"open":1106,"high":1106,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1096,"transactions":9,"vwap":1411},"2025-12-12",27.6,27.655,-0.104,-0.37,{"date":1415,"open":1407,"high":1416,"low":1407,"close":1416,"change":1163,"percent_change":578,"volume":21,"transactions":9,"vwap":1416},"2025-12-11",27.759,{"date":1418,"open":1419,"high":1420,"low":1419,"close":1420,"change":888,"percent_change":1289,"volume":1116,"transactions":9,"vwap":1420},"2025-12-10",27.65,27.735,{"date":1422,"open":1391,"high":1423,"low":1391,"close":1423,"change":883,"percent_change":884,"volume":1346,"transactions":9,"vwap":1423},"2025-12-09",27.68,{"date":1425,"open":1407,"high":1407,"low":1407,"close":1407,"change":1042,"percent_change":251,"volume":1029,"transactions":9,"vwap":1407},"2025-12-08",{"date":1427,"open":1391,"high":1428,"low":1391,"close":1428,"change":366,"percent_change":1239,"volume":21,"transactions":9,"vwap":1428},"2025-12-05",27.675,{"date":1430,"open":1410,"high":1431,"low":1410,"close":1431,"change":970,"percent_change":883,"volume":1159,"transactions":9,"vwap":1431},"2025-12-04",27.645,{"date":1433,"open":1434,"high":1435,"low":1434,"close":1435,"change":883,"percent_change":884,"volume":21,"transactions":9,"vwap":1435},"2025-12-03",27.58,27.64,{"date":1437,"open":1434,"high":1402,"low":1434,"close":1402,"change":1404,"percent_change":46,"volume":1054,"transactions":9,"vwap":1402},"2025-12-02",{"date":1439,"open":1440,"high":1441,"low":1440,"close":1441,"change":1442,"percent_change":519,"volume":21,"transactions":9,"vwap":1441},"2025-12-01",27.52,27.571,-0.009,{"date":1444,"open":1434,"high":1434,"low":1434,"close":1434,"change":1404,"percent_change":46,"volume":1445,"transactions":9,"vwap":1434},"2025-11-28",530,{"date":1447,"open":1448,"high":1449,"low":1448,"close":1449,"change":1450,"percent_change":889,"volume":1307,"transactions":9,"vwap":1449},"2025-11-26",27.46,27.531,0.051,{"date":1452,"open":1453,"high":1454,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1116,"transactions":9,"vwap":1454},"2025-11-25",27.31,27.48,0.072,0.26,{"date":1458,"open":1459,"high":1460,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1054,"transactions":9,"vwap":1460},"2025-11-24",27.35,27.408,0.223,0.82,{"date":1464,"open":19,"high":1465,"low":19,"close":1466,"change":1089,"percent_change":286,"volume":1307,"transactions":9,"vwap":1466},"2025-11-21",27.23,27.185,{"date":1468,"open":1469,"high":1469,"low":1470,"close":1470,"change":1471,"percent_change":481,"volume":1096,"transactions":9,"vwap":1470},"2025-11-20",27.47,27.098,-0.172,{"date":1473,"open":1474,"high":1475,"low":1474,"close":1475,"change":211,"percent_change":16,"volume":21,"transactions":9,"vwap":1475},"2025-11-19",27.24,27.27,{"date":1477,"open":1478,"high":1478,"low":1478,"close":1478,"change":1479,"percent_change":781,"volume":1029,"transactions":9,"vwap":1478},"2025-11-18",27.229,-0.061,{"date":1481,"open":1482,"high":1482,"low":1483,"close":1483,"change":1484,"percent_change":1125,"volume":1152,"transactions":9,"vwap":1483},"2025-11-17",27.32,27.29,-0.055,{"date":1486,"open":1487,"high":1487,"low":1487,"close":1487,"change":617,"percent_change":358,"volume":1029,"transactions":9,"vwap":1487},"2025-11-14",27.345,{"date":1489,"open":1490,"high":1490,"low":1491,"close":1491,"change":1492,"percent_change":1493,"volume":1116,"transactions":9,"vwap":1491},"2025-11-13",27.39,27.355,-0.137,-0.5,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1497,"change":1499,"percent_change":578,"volume":1072,"transactions":9,"vwap":1497},"2025-11-12",27.43,27.492,27.4,0.026,{"date":1501,"open":1502,"high":1503,"low":1498,"close":1503,"change":1504,"percent_change":251,"volume":1505,"transactions":9,"vwap":1503},"2025-11-11",27.42,27.466,-0.014,16500,{"date":1507,"open":1508,"high":1454,"low":1508,"close":1454,"change":1509,"percent_change":1148,"volume":1346,"transactions":9,"vwap":1454},"2025-11-10",27.443,0.136,{"date":1511,"open":1512,"high":1512,"low":1512,"close":1512,"change":900,"percent_change":1049,"volume":21,"transactions":9,"vwap":1512},"2025-11-07",27.344,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1516,"change":1278,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2025-11-06",27.34,27.369,27.33,-0.31,11200,{"date":1521,"open":1522,"high":1522,"low":1522,"close":1522,"change":1523,"percent_change":982,"volume":21,"transactions":9,"vwap":1522},"2025-11-05",27.454,0.044,{"date":1525,"open":1526,"high":1496,"low":1527,"close":1527,"change":1528,"percent_change":1529,"volume":1159,"transactions":9,"vwap":1527},"2025-11-04",27.413,27.41,-0.058,-0.21,{"date":1531,"open":1448,"high":1469,"low":1448,"close":1532,"change":1533,"percent_change":926,"volume":1196,"transactions":9,"vwap":1532},"2025-11-03",27.468,-0.019,{"date":1535,"open":1536,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":617,"volume":1159,"transactions":9,"vwap":1538},"2025-10-31",27.555,27.44,27.487,-0.002,{"date":1541,"open":1448,"high":1542,"low":1496,"close":1542,"change":1543,"percent_change":884,"volume":1544,"transactions":9,"vwap":1542},"2025-10-30",27.489,0.019,11700,{"date":1546,"open":1547,"high":1548,"low":1469,"close":1469,"change":926,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1469},"2025-10-29",27.5,27.525,-0.25,8300,{"date":1552,"open":1553,"high":1554,"low":1553,"close":1554,"change":1003,"percent_change":428,"volume":21,"transactions":9,"vwap":1554},"2025-10-28",27.49,27.54,{"date":1556,"open":1454,"high":1548,"low":1454,"close":1548,"change":1557,"percent_change":437,"volume":21,"transactions":9,"vwap":1548},"2025-10-27",0.075,{"date":1559,"open":1482,"high":1560,"low":1482,"close":1560,"change":1499,"percent_change":578,"volume":1561,"transactions":9,"vwap":1560},"2025-10-24",27.45,4400,{"date":1563,"open":1517,"high":1564,"low":1517,"close":1564,"change":1565,"percent_change":241,"volume":168,"transactions":9,"vwap":1564},"2025-10-23",27.424,0.089,{"date":1567,"open":1517,"high":1568,"low":1474,"close":1568,"change":1484,"percent_change":1125,"volume":1116,"transactions":9,"vwap":1568},"2025-10-22",27.335,{"date":1570,"open":1517,"high":1490,"low":1517,"close":1490,"change":202,"percent_change":144,"volume":21,"transactions":9,"vwap":1490},"2025-10-21",{"date":1572,"open":1573,"high":1573,"low":1573,"close":1573,"change":1239,"percent_change":1574,"volume":1029,"transactions":9,"vwap":1573},"2025-10-20",27.38,0.4,{"date":1576,"open":1475,"high":1475,"low":1475,"close":1475,"change":1340,"percent_change":65,"volume":1029,"transactions":9,"vwap":1475},"2025-10-17",{"date":1578,"open":1579,"high":1579,"low":1580,"close":1581,"change":1259,"percent_change":251,"volume":1196,"transactions":9,"vwap":1581},"2025-10-16",27.28,27.13,27.213,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1585,"change":713,"percent_change":74,"volume":1159,"transactions":9,"vwap":1585},"2025-10-15",27.22,27.226,27.19,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1590,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1590},"2025-10-14",27.14,27.188,27.07,-0.074,-0.27,1100,{"date":1596,"open":1597,"high":1597,"low":1597,"close":1597,"change":1598,"percent_change":1599,"volume":1029,"transactions":9,"vwap":1597},"2025-10-13",27.262,0.162,0.6,{"date":1601,"open":1482,"high":1482,"low":1602,"close":1602,"change":1603,"percent_change":1604,"volume":1116,"transactions":9,"vwap":1602},"2025-10-10",27.1,-0.249,-0.91,{"date":1606,"open":1607,"high":1607,"low":1607,"close":1607,"change":1003,"percent_change":428,"volume":1029,"transactions":9,"vwap":1607},"2025-10-09",27.349,{"date":1609,"open":1610,"high":1611,"low":1610,"close":1611,"change":1061,"percent_change":402,"volume":1072,"transactions":9,"vwap":1611},"2025-10-08",27.261,27.334,{"date":1613,"open":1579,"high":1614,"low":1579,"close":1614,"change":1205,"percent_change":464,"volume":1307,"transactions":9,"vwap":1614},"2025-10-07",27.299,{"date":1616,"open":1579,"high":1617,"low":1579,"close":1617,"change":829,"percent_change":99,"volume":1594,"transactions":9,"vwap":1617},"2025-10-06",27.325,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1620,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1620},"2025-10-03",27.26,27.3,27.25,-0.064,-0.23,8700,{"date":1627,"open":1628,"high":1629,"low":1622,"close":1629,"change":1543,"percent_change":884,"volume":1630,"transactions":9,"vwap":1629},"2025-10-02",27.289,27.324,1200,{"date":1632,"open":1633,"high":1633,"low":1633,"close":1633,"change":1008,"percent_change":578,"volume":21,"transactions":9,"vwap":1633},"2025-10-01",27.305,{"date":1635,"open":1636,"high":1579,"low":1636,"close":1579,"change":308,"percent_change":926,"volume":761,"transactions":9,"vwap":1579},"2025-09-30",27.2,{"date":1638,"open":1483,"high":1621,"low":1620,"close":1621,"change":578,"percent_change":241,"volume":1229,"transactions":9,"vwap":1621},"2025-09-29",{"date":1640,"open":1636,"high":1465,"low":1636,"close":1641,"change":1144,"percent_change":81,"volume":1116,"transactions":9,"vwap":1641},"2025-09-26",27.21,{"date":1643,"open":1644,"high":1644,"low":1644,"close":1644,"change":1504,"percent_change":251,"volume":1054,"transactions":9,"vwap":1644},"2025-09-25",27.15,{"date":1646,"open":1647,"high":1647,"low":1648,"close":1649,"change":1042,"percent_change":550,"volume":168,"transactions":9,"vwap":1649},"2025-09-24",27.178,27.155,27.164,{"date":1651,"open":1652,"high":1465,"low":1647,"close":1653,"change":550,"percent_change":781,"volume":1654,"transactions":9,"vwap":1653},"2025-09-23",27.228,27.179,2200,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1243,"percent_change":617,"volume":1594,"transactions":9,"vwap":1660},"2025-09-22",27.212,27.259,27.205,27.239,{"date":1662,"open":1663,"high":1483,"low":1664,"close":1665,"change":1543,"percent_change":884,"volume":1666,"transactions":9,"vwap":1665},"2025-09-19",27.18,27.172,27.243,1700,{"date":1668,"open":19,"high":1669,"low":19,"close":1669,"change":1670,"percent_change":1289,"volume":1671,"transactions":9,"vwap":1669},"2025-09-18",27.224,0.054,7400,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1675,"change":1677,"percent_change":366,"volume":1196,"transactions":9,"vwap":1675},"2025-09-17",27.09,27.17,27.08,0.008,{"date":1679,"open":1680,"high":1681,"low":1680,"close":1681,"change":877,"percent_change":308,"volume":1196,"transactions":9,"vwap":1681},"2025-09-16",27.11,27.162,{"date":1683,"open":1680,"high":1684,"low":1680,"close":1684,"change":144,"percent_change":16,"volume":1196,"transactions":9,"vwap":1684},"2025-09-15",27.168,{"date":1686,"open":1687,"high":1687,"low":1688,"close":1688,"change":1689,"percent_change":-6,"volume":1196,"transactions":9,"vwap":1688},"2025-09-12",27.16,27.128,-0.001,{"date":1691,"open":19,"high":1692,"low":19,"close":1692,"change":1557,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1692},"2025-09-11",27.129,0.28,2500,{"date":1696,"open":1697,"high":1698,"low":1697,"close":1698,"change":1699,"percent_change":617,"volume":21,"transactions":9,"vwap":1698},"2025-09-10",27.030001,27.054001,-0.003,{"date":1701,"open":1702,"high":1702,"low":1702,"close":1702,"change":1703,"percent_change":1255,"volume":1029,"transactions":9,"vwap":1702},"2025-09-09",27.056999,0.022,{"date":1705,"open":1706,"high":1706,"low":1707,"close":1707,"change":1708,"percent_change":1239,"volume":1116,"transactions":9,"vwap":1707},"2025-09-08",27.040001,27.035,0.029,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1712,"change":1375,"percent_change":144,"volume":1176,"transactions":9,"vwap":1712},"2025-09-05",26.963,27.0060005,26.93,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1717,"change":729,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2025-09-04",26.89,26.994,26.88,0.37,1300,{"date":1722,"open":1723,"high":1723,"low":1723,"close":1723,"change":1724,"percent_change":81,"volume":21,"transactions":9,"vwap":1723},"2025-09-03",26.894,0.059,{"date":1726,"open":1727,"high":1728,"low":1727,"close":1728,"change":1729,"percent_change":802,"volume":1196,"transactions":9,"vwap":1728},"2025-09-02",26.71,26.835,-0.043,{"date":1731,"open":1732,"high":1733,"low":1732,"close":1734,"change":1735,"percent_change":1736,"volume":1229,"transactions":9,"vwap":1734},"2025-08-29",26.83,26.9,26.878,-0.198,-0.73,{"date":1738,"open":1739,"high":1740,"low":1739,"close":1740,"change":1741,"percent_change":376,"volume":1196,"transactions":9,"vwap":1740},"2025-08-28",26.87,27.076,0.151,{"date":1743,"open":1739,"high":1744,"low":1739,"close":1744,"change":883,"percent_change":884,"volume":1116,"transactions":9,"vwap":1744},"2025-08-27",26.925,{"date":1746,"open":1747,"high":1747,"low":1747,"close":1747,"change":1748,"percent_change":884,"volume":21,"transactions":9,"vwap":1747},"2025-08-26",26.905,0.018,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1752,"change":1345,"percent_change":358,"volume":798,"transactions":9,"vwap":1752},"2025-08-25",26.86,26.887,26.84,{"date":1755,"open":1756,"high":1757,"low":1756,"close":1757,"change":74,"percent_change":1175,"volume":1109,"transactions":9,"vwap":1757},"2025-08-22",26.85,26.899,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1761,"change":1763,"percent_change":901,"volume":1694,"transactions":9,"vwap":1761},"2025-08-21",26.75,26.759,26.66,-0.022,{"date":1765,"open":1766,"high":1767,"low":1766,"close":1767,"change":1768,"percent_change":871,"volume":1320,"transactions":9,"vwap":1767},"2025-08-20",26.7,26.781,-0.033,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1772,"change":1774,"percent_change":318,"volume":1346,"transactions":9,"vwap":1772},"2025-08-19",26.81,26.814,26.8,-0.111,{"date":1776,"open":1744,"high":1744,"low":1744,"close":1744,"change":883,"percent_change":884,"volume":21,"transactions":9,"vwap":1744},"2025-08-18",{"date":1778,"open":1751,"high":1747,"low":1751,"close":1747,"change":1042,"percent_change":550,"volume":1054,"transactions":9,"vwap":1747},"2025-08-15",{"date":1780,"open":1781,"high":1782,"low":1739,"close":1782,"change":1029,"percent_change":1029,"volume":1783,"transactions":9,"vwap":1782},"2025-08-14",26.893,26.92,36400,{"date":1785,"open":1782,"high":1782,"low":1782,"close":1782,"change":202,"percent_change":144,"volume":21,"transactions":9,"vwap":1782},"2025-08-13",{"date":1787,"open":1751,"high":1788,"low":1751,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2025-08-12",26.91,0.117,0.44,2700,{"date":1793,"open":1739,"high":1739,"low":1794,"close":1794,"change":1795,"percent_change":464,"volume":1630,"transactions":9,"vwap":1794},"2025-08-11",26.793,-0.027,{"date":1797,"open":1798,"high":1798,"low":1798,"close":1798,"change":1799,"percent_change":941,"volume":21,"transactions":9,"vwap":1798},"2025-08-08",26.82,0.045,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1803,"change":1805,"percent_change":286,"volume":1109,"transactions":9,"vwap":1803},"2025-08-07",26.72,26.775,26.67,0.085,{"date":1807,"open":1808,"high":1808,"low":1808,"close":1808,"change":1809,"percent_change":941,"volume":1810,"transactions":9,"vwap":1808},"2025-08-06",26.69,0.046,36800,{"date":1812,"open":1813,"high":1814,"low":1813,"close":1814,"change":251,"percent_change":1114,"volume":1815,"transactions":9,"vwap":1814},"2025-08-05",26.61,26.644,60800,{"date":1817,"open":1818,"high":1819,"low":1818,"close":1819,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1819},"2025-08-04",26.62,26.694,0.185,0.7,8500,{"date":1824,"open":1825,"high":1825,"low":1825,"close":1825,"change":1826,"percent_change":341,"volume":21,"transactions":9,"vwap":1825},"2025-08-01",26.509,-0.121,{"date":1828,"open":1808,"high":1829,"low":1830,"close":1830,"change":1831,"percent_change":1186,"volume":1196,"transactions":9,"vwap":1830},"2025-07-31",26.73,26.63,-0.038,{"date":1833,"open":1834,"high":1727,"low":1818,"close":1835,"change":1795,"percent_change":464,"volume":1336,"transactions":9,"vwap":1835},"2025-07-30",26.687,26.668,{"date":1837,"open":1838,"high":1839,"low":1762,"close":1840,"change":1504,"percent_change":251,"volume":1666,"transactions":9,"vwap":1840},"2025-07-29",26.661,26.77,26.695,{"date":1842,"open":1766,"high":1843,"low":1844,"close":1843,"change":956,"percent_change":402,"volume":1550,"transactions":9,"vwap":1843},"2025-07-28",26.709,26.671,{"date":1846,"open":1847,"high":1847,"low":1847,"close":1847,"change":1848,"percent_change":1029,"volume":21,"transactions":9,"vwap":1847},"2025-07-25",26.675,0.001,{"date":1850,"open":1813,"high":1851,"low":1852,"close":1851,"change":829,"percent_change":99,"volume":1072,"transactions":9,"vwap":1851},"2025-07-24",26.674,26.6,{"date":1854,"open":1855,"high":1813,"low":1856,"close":1857,"change":956,"percent_change":402,"volume":1858,"transactions":9,"vwap":1857},"2025-07-23",26.56,26.55,26.609,3700,{"date":1860,"open":1861,"high":1862,"low":1861,"close":1862,"change":519,"percent_change":951,"volume":1863,"transactions":9,"vwap":1862},"2025-07-22",26.473,26.575,4600,{"date":1865,"open":1866,"high":1866,"low":1866,"close":1866,"change":1450,"percent_change":889,"volume":21,"transactions":9,"vwap":1866},"2025-07-21",26.605,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1870,"change":617,"percent_change":358,"volume":1872,"transactions":9,"vwap":1870},"2025-07-18",26.496,26.554,26.49,105400,{"date":1874,"open":1875,"high":1876,"low":1875,"close":1876,"change":1255,"percent_change":1394,"volume":1877,"transactions":9,"vwap":1876},"2025-07-17",26.53,26.564,9800,{"date":1879,"open":1880,"high":1881,"low":1880,"close":1881,"change":1848,"percent_change":1029,"volume":1594,"transactions":9,"vwap":1881},"2025-07-16",26.42,26.484,{"date":1883,"open":1884,"high":1884,"low":1885,"close":1885,"change":1886,"percent_change":428,"volume":1116,"transactions":9,"vwap":1885},"2025-07-15",26.57,26.483,0.014,{"date":1888,"open":1889,"high":1889,"low":1889,"close":1889,"change":1003,"percent_change":1144,"volume":1116,"transactions":9,"vwap":1889},"2025-07-14",26.469,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1893,"change":308,"percent_change":901,"volume":1791,"transactions":9,"vwap":1893},"2025-07-11",26.45,26.454,26.39,{"date":1896,"open":1897,"high":1898,"low":1894,"close":1898,"change":1003,"percent_change":1144,"volume":1899,"transactions":9,"vwap":1898},"2025-07-10",26.4,26.474,12700,{"date":1901,"open":1897,"high":1902,"low":1894,"close":1902,"change":829,"percent_change":1046,"volume":1903,"transactions":9,"vwap":1902},"2025-07-09",26.459,2600,{"date":1905,"open":1894,"high":1906,"low":1894,"close":1907,"change":883,"percent_change":1255,"volume":1152,"transactions":9,"vwap":1907},"2025-07-08",26.395,26.394,{"date":1909,"open":1910,"high":1911,"low":1910,"close":1911,"change":870,"percent_change":1186,"volume":1912,"transactions":9,"vwap":1911},"2025-07-07",26.36,26.374,4800,{"date":1914,"open":1915,"high":1916,"low":1915,"close":1917,"change":1306,"percent_change":957,"volume":1285,"transactions":9,"vwap":1917},"2025-07-03",26.38,26.44,26.41,{"date":1919,"open":1920,"high":1921,"low":1920,"close":1921,"change":1922,"percent_change":286,"volume":1630,"transactions":9,"vwap":1921},"2025-07-02",26.29,26.379,0.084,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1926,"change":1479,"percent_change":1624,"volume":1336,"transactions":9,"vwap":1926},"2025-07-01",26.26,26.295,26.23,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":1934,"percent_change":437,"volume":798,"transactions":9,"vwap":1933},"2025-06-30",26.34,26.37,26.28,26.356,0.071,{"date":1936,"open":1937,"high":1938,"low":1937,"close":1938,"change":1939,"percent_change":957,"volume":1116,"transactions":9,"vwap":1938},"2025-06-27",26.24,26.285,0.032,{"date":1941,"open":1942,"high":1943,"low":1942,"close":1943,"change":1388,"percent_change":73,"volume":1594,"transactions":9,"vwap":1943},"2025-06-26",26.16,26.253,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":1008,"percent_change":729,"volume":1159,"transactions":9,"vwap":1949},"2025-06-25",26.185,26.199,26.07,26.165,{"date":1951,"open":1952,"high":1953,"low":1952,"close":1953,"change":1598,"percent_change":975,"volume":1054,"transactions":9,"vwap":1953},"2025-06-24",26.059999,26.14,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1960,"percent_change":88,"volume":1057,"transactions":9,"vwap":1959},"2025-06-23",25.949,26,25.86,25.978,0.131,{"date":1962,"open":1963,"high":1963,"low":1964,"close":1965,"change":251,"percent_change":1114,"volume":1196,"transactions":9,"vwap":1965},"2025-06-20",25.95,25.84,25.847,{"date":1967,"open":1968,"high":1969,"low":1968,"close":1970,"change":1380,"percent_change":729,"volume":1594,"transactions":9,"vwap":1970},"2025-06-18",25.83,25.94,25.897,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1975,"change":1976,"percent_change":1977,"volume":1116,"transactions":9,"vwap":1975},"2025-06-17",25.91,25.97,25.87,-0.113,-0.43,{"date":1979,"open":1980,"high":1981,"low":1980,"close":1981,"change":1982,"percent_change":1983,"volume":21,"transactions":9,"vwap":1981},"2025-06-16",25.89,25.983,0.168,0.65,{"date":1985,"open":1964,"high":1975,"low":1986,"close":1987,"change":1988,"percent_change":1989,"volume":1159,"transactions":9,"vwap":1987},"2025-06-13",25.77,25.815,-0.157,-0.6,{"date":1991,"open":1992,"high":1993,"low":1992,"close":1993,"change":713,"percent_change":16,"volume":1054,"transactions":9,"vwap":1993},"2025-06-12",25.9,25.972,{"date":1995,"open":1996,"high":1996,"low":1992,"close":1997,"change":1689,"percent_change":-6,"volume":1998,"transactions":9,"vwap":1997},"2025-06-11",26.01,25.934,51100,{"date":2000,"open":2001,"high":2002,"low":2001,"close":2002,"change":1008,"percent_change":729,"volume":1285,"transactions":9,"vwap":2002},"2025-06-10",25.92,25.935,{"date":2004,"open":1973,"high":2001,"low":1973,"close":1973,"change":1340,"percent_change":81,"volume":1346,"transactions":9,"vwap":1973},"2025-06-09",{"date":2006,"open":2007,"high":1980,"low":2008,"close":2008,"change":1239,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2008},"2025-06-06",25.88,25.853,0.43,3900,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2015,"change":2016,"percent_change":1279,"volume":1285,"transactions":9,"vwap":2015},"2025-06-05",25.81,25.93,25.743,-0.077,{"date":2018,"open":2019,"high":1964,"low":2019,"close":2020,"change":1061,"percent_change":74,"volume":1116,"transactions":9,"vwap":2020},"2025-06-04",25.8,25.82,{"date":2022,"open":2023,"high":2023,"low":2023,"close":2023,"change":1061,"percent_change":74,"volume":21,"transactions":9,"vwap":2023},"2025-06-03",25.785,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2027,"change":2029,"percent_change":286,"volume":1336,"transactions":9,"vwap":2027},"2025-06-02",25.68,25.75,25.66,0.082,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2033,"change":2035,"percent_change":202,"volume":730,"transactions":9,"vwap":2033},"2025-05-30",25.61,25.668,25.55,0.003,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":2042,"percent_change":1719,"volume":855,"transactions":9,"vwap":2041},"2025-05-29",25.79,27.319,25.6,25.665,0.095,{"date":2044,"open":2045,"high":2028,"low":2046,"close":2046,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2046},"2025-05-28",25.62,25.57,-0.101,-0.39,5500,{"date":2051,"open":2034,"high":2052,"low":2053,"close":2052,"change":2054,"percent_change":39,"volume":1109,"transactions":9,"vwap":2052},"2025-05-27",25.671,25.51,0.221,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":1186,"percent_change":936,"volume":2061,"transactions":9,"vwap":2060},"2025-05-23",25.36,25.48,25.27,25.45,28300,{"date":2063,"open":2034,"high":2064,"low":2058,"close":2064,"change":267,"percent_change":788,"volume":1285,"transactions":9,"vwap":2064},"2025-05-22",25.59,{"date":2066,"open":2046,"high":2067,"low":2068,"close":2069,"change":871,"percent_change":1249,"volume":2070,"transactions":9,"vwap":2069},"2025-05-21",25.67,25.44,25.485,8600,{"date":2072,"open":2073,"high":2074,"low":2053,"close":2075,"change":2076,"percent_change":409,"volume":2077,"transactions":9,"vwap":2075},"2025-05-20",25.63,25.65,25.605,-0.045,86200,{"date":2079,"open":2080,"high":2081,"low":2080,"close":2074,"change":1163,"percent_change":578,"volume":1009,"transactions":9,"vwap":2074},"2025-05-19",25.52,25.71,{"date":2083,"open":2032,"high":2084,"low":2085,"close":2086,"change":2087,"percent_change":1046,"volume":2088,"transactions":9,"vwap":2086},"2025-05-16",25.645,25.548,25.626,0.064,4200,{"date":2090,"open":2073,"high":2073,"low":2058,"close":2091,"change":2092,"percent_change":1255,"volume":2093,"transactions":9,"vwap":2091},"2025-05-15",25.562,0.021,12500,{"date":2095,"open":2096,"high":2096,"low":2097,"close":2098,"change":2099,"percent_change":951,"volume":2100,"transactions":9,"vwap":2098},"2025-05-14",25.58,25.505,25.541,-0.029,34500,{"date":2102,"open":2103,"high":2040,"low":2104,"close":2046,"change":81,"percent_change":39,"volume":2105,"transactions":9,"vwap":2046},"2025-05-13",25.43,25.411,17200,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":160,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2111},"2025-05-12",25.34,25.41,25.16,25.35,1.93,57300,{"date":2115,"open":2116,"high":2116,"low":2117,"close":2118,"change":308,"percent_change":901,"volume":2119,"transactions":9,"vwap":2118},"2025-05-09",24.96,24.835,24.87,15100,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":2126,"percent_change":767,"volume":2127,"transactions":9,"vwap":2125},"2025-05-08",24.92,24.969,24.785,24.89,0.158,134100,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":1703,"percent_change":578,"volume":2134,"transactions":9,"vwap":2133},"2025-05-07",24.73,24.77,24.64,24.732,44600,{"date":2136,"open":2137,"high":2138,"low":170,"close":2137,"change":464,"percent_change":625,"volume":2139,"transactions":9,"vwap":2137},"2025-05-06",24.71,24.765,62100,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":926,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2145},"2025-05-05",24.83,24.899,24.75,24.81,-0.28,84400,{"date":2149,"open":2150,"high":2151,"low":2145,"close":2152,"change":402,"percent_change":94,"volume":2153,"transactions":9,"vwap":2152},"2025-05-02",24.869,25.08,24.88,91900,{"date":174,"open":2131,"high":2122,"low":2155,"close":2144,"change":308,"percent_change":901,"volume":2156,"transactions":9,"vwap":2144},24.66,148300]