[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NNOV":3,"homepage-market-summary":24,"stock-historical-NNOV":166},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"NNOV","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 - November","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":13,"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},32.83,32.84,32.855,32.76,0.07,0.21,15340,27.26,39036.27410793651,99.6,482,{"status":25,"indices":26,"watchlist":68,"sectors":90,"benchmarks":146},"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":18,"pct_change":66,"is_up":11,"sparkline":67,"date":34},"VIX","CBOE VIX",15.52,1.37,"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":40,"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":167,"page":168,"page_size":169,"total_pages":168,"summary":170,"data":176},365,1,1000,{"period_high":15,"period_low":171,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":13,"start_date":175,"end_date":5},24.72,28221,10300841.0752,31.52,"2025-04-24",[177,180,189,199,209,220,229,239,248,256,266,272,282,292,302,313,322,333,339,349,358,365,374,382,391,402,409,416,424,433,442,451,460,466,473,481,489,495,499,508,514,520,528,536,544,553,562,571,580,588,598,609,618,628,638,646,655,663,670,679,687,697,705,711,718,727,735,741,749,755,761,769,776,783,791,795,800,805,810,816,823,829,837,845,849,853,857,862,868,873,879,884,891,896,900,905,911,917,922,928,931,936,941,947,952,957,964,971,979,986,993,998,1005,1012,1018,1024,1029,1036,1044,1052,1058,1067,1074,1080,1086,1093,1098,1106,1114,1120,1127,1135,1139,1147,1155,1163,1171,1179,1185,1191,1196,1202,1209,1214,1220,1226,1230,1237,1243,1252,1259,1264,1271,1275,1280,1286,1290,1298,1303,1308,1314,1320,1325,1330,1334,1340,1345,1351,1357,1361,1366,1373,1382,1387,1393,1398,1404,1409,1416,1424,1430,1437,1441,1447,1452,1456,1459,1465,1468,1475,1480,1484,1488,1491,1494,1499,1504,1507,1510,1515,1519,1523,1528,1531,1536,1540,1544,1547,1550,1553,1557,1561,1565,1570,1575,1580,1584,1590,1595,1601,1608,1615,1620,1624,1629,1632,1636,1641,1644,1650,1654,1658,1663,1667,1670,1674,1677,1682,1686,1690,1696,1701,1705,1709,1712,1715,1721,1725,1731,1734,1738,1741,1743,1745,1747,1751,1755,1760,1762,1766,1769,1772,1774,1779,1782,1786,1788,1792,1795,1799,1801,1804,1807,1810,1812,1817,1820,1823,1826,1829,1833,1837,1839,1845,1849,1854,1856,1859,1862,1864,1869,1873,1877,1885,1892,1896,1901,1908,1913,1918,1922,1925,1928,1931,1935,1938,1943,1947,1953,1957,1962,1966,1969,1972,1978,1983,1990,1996,2000,2006,2011,2016,2022,2027,2034,2040,2046,2050,2055,2059,2068,2072,2075,2080,2085,2092,2096,2100,2105,2111,2115,2118,2124,2130,2134,2141,2146,2151,2156,2162,2167,2171,2177,2183,2190,2196,2202,2208,2214,2219,2223,2227,2231,2234,2242],{"date":5,"open":14,"high":15,"low":13,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":178,"vwap":179},79,32.831,{"date":34,"open":181,"high":182,"low":183,"close":16,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},32.77,32.7701,32.74,0.0495,0.15,30805.123,156,32.7557,{"date":190,"open":191,"high":192,"low":193,"close":192,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-02",32.681,32.7105,32.661,0.1316,0.4,5847.775,28,32.6797,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":144,"volume":206,"transactions":207,"vwap":208},"2026-10-01",32.5,32.6199,32.46,32.5789,0.0131,55767.775,150,32.4955,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-30",32.61,32.6399,32.56,32.5658,0.0307,0.09,10856.775,59,32.5862,{"date":221,"open":222,"high":223,"low":203,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-29",32.47,32.5351,0.0551,0.17,5791.775,66,32.4918,{"date":230,"open":231,"high":232,"low":233,"close":232,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-28",32.4405,32.48,32.44,-0.11,-0.34,683.775,29,32.4549,{"date":240,"open":241,"high":242,"low":243,"close":242,"change":244,"percent_change":81,"volume":245,"transactions":246,"vwap":247},"2026-09-25",32.54,32.59,32.5101,0.0727,7881.775,40,32.55,{"date":249,"open":201,"high":250,"low":222,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-24",32.5173,0.0207,0.06,226.7752,24,32.4771,{"date":257,"open":258,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-23",32.545,32.475,32.4966,-0.0934,-0.29,5594.775,60,32.4959,{"date":267,"open":201,"high":242,"low":201,"close":242,"change":268,"percent_change":73,"volume":269,"transactions":270,"vwap":271},"2026-09-22",0.11,8809.775,63,32.5403,{"date":273,"open":274,"high":275,"low":276,"close":232,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",32.356633,32.495,32.35,0.2875,0.89,7960.775,58,32.4503,{"date":283,"open":284,"high":285,"low":286,"close":285,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",32.0401,32.1925,32.025,0.1125,0.35,8853.775,54,32.0673,{"date":293,"open":294,"high":295,"low":296,"close":295,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-17",32.015,32.08,31.99,0.345,1.09,1991.775,33,32.0328,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",31.85,31.96,31.66,31.735,0.015,0.05,98926.589,115,31.8863,{"date":314,"open":315,"high":315,"low":316,"close":315,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",31.72,31.7,-0.145,-0.46,25875.775,51,31.7195,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",31.875,31.9,31.83,31.865,-0.1,-0.31,8709.587,55,31.8443,{"date":334,"open":296,"high":335,"low":336,"close":336,"change":18,"percent_change":32,"volume":337,"transactions":300,"vwap":338},"2026-09-11",32.02,31.965,1543.775,32.0079,{"date":340,"open":341,"high":342,"low":341,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",31.62,31.795,31.755,-0.1705,-0.53,3839.775,21,31.6949,{"date":350,"open":325,"high":351,"low":352,"close":351,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-09",31.9255,31.89,-0.0395,-0.12,5133.775,47,31.8954,{"date":359,"open":336,"high":360,"low":336,"close":336,"change":361,"percent_change":362,"volume":363,"transactions":237,"vwap":364},"2026-09-08",31.98,-0.0148,-0.05,894.775,31.9735,{"date":366,"open":367,"high":367,"low":368,"close":369,"change":370,"percent_change":268,"volume":371,"transactions":372,"vwap":373},"2026-09-04",32.03,31.93,31.9798,0.0346,288.775,18,31.9741,{"date":375,"open":315,"high":376,"low":315,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-03",31.9452,0.2202,0.69,11092.775,36,31.9189,{"date":383,"open":384,"high":385,"low":384,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":264,"vwap":390},"2026-09-02",31.705,31.765,31.725,-0.005,-0.02,12774.775,31.7391,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-01",31.69,31.8,31.67,31.73,-0.2152,-0.67,18319.769,112,31.7064,{"date":403,"open":404,"high":376,"low":404,"close":376,"change":405,"percent_change":225,"volume":406,"transactions":407,"vwap":408},"2026-08-31",31.82,0.0552,2779.775,32,31.8493,{"date":410,"open":404,"high":352,"low":404,"close":352,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-28",-0.0451,-0.14,4382.775,46,31.823,{"date":417,"open":418,"high":419,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":237,"vwap":423},"2026-08-27",31.78,31.9351,0.2051,0.65,1162.775,31.8486,{"date":425,"open":426,"high":427,"low":428,"close":396,"change":429,"percent_change":268,"volume":430,"transactions":431,"vwap":432},"2026-08-26",31.65,31.7312,31.63,0.035,1648,31,31.7009,{"date":434,"open":393,"high":435,"low":436,"close":435,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-25",31.695,31.64,0.0899,0.28,484,19,31.6567,{"date":443,"open":444,"high":445,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-24",31.51,31.6051,-0.0749,-0.24,1309.75,23,31.592,{"date":452,"open":453,"high":454,"low":306,"close":453,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-21",31.68,31.7049,0.08,0.25,3320.25,35,31.6826,{"date":461,"open":426,"high":426,"low":462,"close":462,"change":328,"percent_change":463,"volume":464,"transactions":431,"vwap":465},"2026-08-20",31.6,-0.32,2349.241,31.6292,{"date":467,"open":468,"high":468,"low":316,"close":316,"change":469,"percent_change":354,"volume":470,"transactions":471,"vwap":472},"2026-08-19",31.7734,-0.037,1828,17,31.7571,{"date":474,"open":475,"high":476,"low":316,"close":477,"change":478,"percent_change":398,"volume":479,"transactions":480,"vwap":315},"2026-08-18",31.715,31.77,31.737,-0.213,262554,30,{"date":482,"open":407,"high":407,"low":483,"close":484,"change":309,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-17",31.91,31.95,0.16,7003.303,37,31.9573,{"date":490,"open":325,"high":325,"low":325,"close":325,"change":491,"percent_change":455,"volume":492,"transactions":493,"vwap":494},"2026-08-14",0.025,164,14,31.9051,{"date":496,"open":325,"high":368,"low":324,"close":324,"change":17,"percent_change":81,"volume":497,"transactions":480,"vwap":498},"2026-08-13",4057,31.8998,{"date":500,"open":501,"high":502,"low":503,"close":502,"change":504,"percent_change":129,"volume":505,"transactions":506,"vwap":507},"2026-08-12",31.751,31.805,31.75,0.145,3538,22,31.7569,{"date":509,"open":316,"high":384,"low":428,"close":306,"change":510,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-11",0,1034,20,31.6932,{"date":515,"open":516,"high":307,"low":516,"close":306,"change":517,"percent_change":104,"volume":518,"transactions":300,"vwap":519},"2026-08-10",31.58,-0.0548,4320.214,31.682,{"date":521,"open":393,"high":522,"low":523,"close":522,"change":524,"percent_change":525,"volume":526,"transactions":449,"vwap":527},"2026-08-07",31.7148,31.61,0.1698,0.54,2021.592,31.6315,{"date":529,"open":530,"high":531,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":449,"vwap":535},"2026-08-06",31.49,31.545,-0.0571,-0.18,1862,31.5054,{"date":537,"open":538,"high":538,"low":539,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":372,"vwap":543},"2026-08-05",31.61026,31.6021,-0.0142,-0.04,416,31.6073,{"date":545,"open":546,"high":547,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-04",31.495,31.6163,0.3948,1.26,398,15,31.5355,{"date":554,"open":431,"high":555,"low":431,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-03",31.23,31.2215,0.2106,0.68,6141,61,31.1935,{"date":563,"open":431,"high":564,"low":565,"close":564,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-31",31.0109,30.76,0.1799,0.58,1816,25,30.9338,{"date":572,"open":573,"high":574,"low":575,"close":574,"change":576,"percent_change":577,"volume":578,"transactions":431,"vwap":579},"2026-07-30",30.83,30.831,30.6901,0.4915,1.62,7355.767,30.7568,{"date":581,"open":582,"high":582,"low":583,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":458,"vwap":587},"2026-07-29",30.6,30.3395,-0.3347,-1.09,1452.422,30.4446,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":237,"vwap":597},"2026-07-28",30.61,30.73,30.5,30.6742,-0.121,-0.39,6426,30.6222,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-27",30.92,30.99,30.67,30.7952,-0.0099,-0.03,6533,56,30.7832,{"date":610,"open":611,"high":612,"low":613,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":237,"vwap":617},"2026-07-24",30.87,30.91,30.8051,-0.1301,-0.42,1274,30.8955,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":506,"vwap":627},"2026-07-23",31.05,31.06,30.93,30.9352,-0.3106,-0.99,3308,31.0235,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":551,"vwap":637},"2026-07-22",31.26,31.27,31.19,31.2458,-0.0242,-0.08,1477,31.2393,{"date":639,"open":640,"high":641,"low":640,"close":631,"change":642,"percent_change":643,"volume":644,"transactions":407,"vwap":645},"2026-07-21",31.15,31.29,0.29,0.94,1907.989,31.2529,{"date":647,"open":648,"high":649,"low":650,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":414,"vwap":654},"2026-07-20",31.16,31.21,30.98,-0.0197,-0.06,5480,31.108,{"date":656,"open":431,"high":657,"low":650,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":254,"vwap":662},"2026-07-17",31.045988,30.9997,-0.1754,-0.56,1545,31.006,{"date":664,"open":555,"high":665,"low":666,"close":666,"change":667,"percent_change":345,"volume":668,"transactions":493,"vwap":669},"2026-07-16",31.235,31.1751,-0.1649,2105,31.2299,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":652,"percent_change":676,"volume":677,"transactions":480,"vwap":678},"2026-07-15",31.33,31.38,31.28,31.34,-0.19,1879,31.3417,{"date":680,"open":681,"high":682,"low":672,"close":683,"change":684,"percent_change":94,"volume":685,"transactions":280,"vwap":686},"2026-07-14",31.35,31.415,31.4,0.1652,7368.654,31.3842,{"date":688,"open":689,"high":672,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-13",31.31,31.22,31.2348,-0.1952,-0.62,6827,62,31.2685,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":456,"volume":704,"transactions":9,"vwap":702},"2026-07-10",31.375,31.44,31.361,31.43,0.077,7900,{"date":706,"open":699,"high":699,"low":681,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-07-09",31.353,0.195,0.63,800,{"date":712,"open":713,"high":648,"low":714,"close":715,"change":716,"percent_change":455,"volume":717,"transactions":9,"vwap":715},"2026-07-08",31.105,31.08,31.158,0.026,2700,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-07",31.14,31.205,31.11,31.132,-0.226,-0.72,4800,{"date":728,"open":672,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-06",31.384,31.305,31.358,0.219,0.7,2900,{"date":736,"open":681,"high":681,"low":722,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-02",31.139,-0.203,-0.65,1800,{"date":742,"open":673,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-01",31.385,31.3,31.342,-0.105,-0.33,7500,{"date":750,"open":751,"high":752,"low":751,"close":752,"change":753,"percent_change":421,"volume":754,"transactions":9,"vwap":752},"2026-06-30",31.39,31.447,0.202,2200,{"date":756,"open":722,"high":757,"low":758,"close":757,"change":759,"percent_change":80,"volume":760,"transactions":9,"vwap":757},"2026-06-29",31.245,31.02,0.231,3900,{"date":762,"open":763,"high":764,"low":763,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-06-26",30.998,31.049999,31.014,-0.041,-0.13,3100,{"date":770,"open":771,"high":772,"low":771,"close":773,"change":774,"percent_change":18,"volume":775,"transactions":9,"vwap":773},"2026-06-25",31.040001,31.13,31.055,0.065,39000,{"date":777,"open":778,"high":779,"low":780,"close":601,"change":781,"percent_change":533,"volume":782,"transactions":9,"vwap":601},"2026-06-24",31.025,31.12,30.89,-0.055,15700,{"date":784,"open":785,"high":786,"low":787,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-23",31.059999,31.135,31.045,-0.355,-1.13,55700,{"date":792,"open":681,"high":793,"low":675,"close":683,"change":510,"percent_change":510,"volume":794,"transactions":9,"vwap":683},"2026-06-22",31.46,26700,{"date":796,"open":797,"high":683,"low":797,"close":683,"change":798,"percent_change":40,"volume":799,"transactions":9,"vwap":683},"2026-06-18",31.32,0.27,6000,{"date":801,"open":641,"high":802,"low":772,"close":772,"change":803,"percent_change":660,"volume":804,"transactions":9,"vwap":772},"2026-06-17",31.325,-0.175,7200,{"date":806,"open":683,"high":683,"low":730,"close":730,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":730},"2026-06-16",-0.15,-0.48,9700,{"date":811,"open":672,"high":812,"low":672,"close":813,"change":814,"percent_change":815,"volume":804,"transactions":9,"vwap":813},"2026-06-15",31.47,31.455,0.355,1.14,{"date":817,"open":431,"high":818,"low":431,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-12",31.115,31.1,0.1,0.32,9100,{"date":824,"open":825,"high":431,"low":825,"close":431,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":431},"2026-06-11",30.71,0.37,1.21,38600,{"date":830,"open":831,"high":832,"low":833,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-10",30.75,30.9,30.63,-0.284,-0.92,16000,{"date":838,"open":839,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-09",31.07,30.665,30.914,-0.126,-0.41,42100,{"date":846,"open":839,"high":648,"low":771,"close":771,"change":252,"percent_change":847,"volume":848,"transactions":9,"vwap":771},"2026-06-08",0.19,15200,{"date":850,"open":649,"high":649,"low":851,"close":650,"change":843,"percent_change":852,"volume":809,"transactions":9,"vwap":650},"2026-06-05",30.97,-1.31,{"date":854,"open":855,"high":682,"low":855,"close":751,"change":605,"percent_change":328,"volume":856,"transactions":9,"vwap":751},"2026-06-04",31.36,69700,{"date":858,"open":683,"high":859,"low":751,"close":860,"change":388,"percent_change":652,"volume":861,"transactions":9,"vwap":860},"2026-06-03",31.445,31.42,19400,{"date":863,"open":864,"high":865,"low":864,"close":700,"change":866,"percent_change":144,"volume":867,"transactions":9,"vwap":700},"2026-06-02",31.37,31.45,0.013,75800,{"date":869,"open":689,"high":865,"low":689,"close":870,"change":871,"percent_change":144,"volume":872,"transactions":9,"vwap":870},"2026-06-01",31.427,0.011,50900,{"date":874,"open":864,"high":875,"low":672,"close":876,"change":877,"percent_change":47,"volume":878,"transactions":9,"vwap":876},"2026-05-29",31.425,31.416,0.055,27500,{"date":880,"open":797,"high":881,"low":797,"close":701,"change":882,"percent_change":798,"volume":883,"transactions":9,"vwap":701},"2026-05-28",31.364,0.083,5900,{"date":885,"open":886,"high":674,"low":887,"close":888,"change":889,"percent_change":252,"volume":890,"transactions":9,"vwap":888},"2026-05-27",31.25,31.18,31.278,0.018,10400,{"date":892,"open":632,"high":893,"low":632,"close":630,"change":74,"percent_change":894,"volume":895,"transactions":9,"vwap":630},"2026-05-26",31.265,0.45,8800,{"date":897,"open":722,"high":640,"low":714,"close":779,"change":898,"percent_change":899,"volume":895,"transactions":9,"vwap":779},"2026-05-22",0.041,0.13,{"date":901,"open":650,"high":902,"low":851,"close":903,"change":904,"percent_change":74,"volume":809,"transactions":9,"vwap":903},"2026-05-21",31.09,31.079,0.043,{"date":906,"open":622,"high":907,"low":622,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-05-20",31.035999,0.186,0.6,4600,{"date":912,"open":831,"high":832,"low":831,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-05-19",30.85,-0.081,-0.26,86900,{"date":918,"open":622,"high":919,"low":920,"close":919,"change":308,"percent_change":309,"volume":921,"transactions":9,"vwap":919},"2026-05-18",30.931,30.8,48400,{"date":923,"open":611,"high":650,"low":611,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-05-15",30.916,-0.124,-0.4,110800,{"date":929,"open":622,"high":903,"low":622,"close":771,"change":877,"percent_change":47,"volume":930,"transactions":9,"vwap":771},"2026-05-14",7700,{"date":932,"open":933,"high":431,"low":933,"close":934,"change":935,"percent_change":99,"volume":726,"transactions":9,"vwap":934},"2026-05-13",30.86,30.985,0.075,{"date":937,"open":938,"high":612,"low":939,"close":612,"change":541,"percent_change":767,"volume":940,"transactions":9,"vwap":612},"2026-05-12",30.905,30.77,8000,{"date":942,"open":601,"high":943,"low":944,"close":944,"change":945,"percent_change":252,"volume":946,"transactions":9,"vwap":944},"2026-05-11",31.01,30.95,0.02,11900,{"date":948,"open":913,"high":949,"low":913,"close":622,"change":456,"percent_change":950,"volume":951,"transactions":9,"vwap":622},"2026-05-08",30.94,0.81,73400,{"date":953,"open":591,"high":954,"low":955,"close":955,"change":956,"percent_change":234,"volume":940,"transactions":9,"vwap":955},"2026-05-07",30.82,30.68,-0.035,{"date":958,"open":825,"high":959,"low":960,"close":961,"change":962,"percent_change":80,"volume":963,"transactions":9,"vwap":961},"2026-05-06",30.725,30.64,30.715,0.227,4000,{"date":965,"open":966,"high":967,"low":966,"close":968,"change":969,"percent_change":88,"volume":970,"transactions":9,"vwap":968},"2026-05-05",30.46,30.505,30.488,0.156,2500,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":144,"volume":978,"transactions":9,"vwap":976},"2026-05-04",30.34,30.39,30.26,30.332,0.012,7400,{"date":980,"open":981,"high":982,"low":983,"close":983,"change":268,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-05-01",30.36,30.395,30.32,0.36,252400,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":485,"percent_change":94,"volume":992,"transactions":9,"vwap":991},"2026-04-30",30.13,30.23,29.99,30.21,12700,{"date":994,"open":995,"high":996,"low":995,"close":996,"change":455,"percent_change":798,"volume":997,"transactions":9,"vwap":996},"2026-04-29",29.94,30.049999,14700,{"date":999,"open":1000,"high":480,"low":1001,"close":1000,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1000},"2026-04-28",29.97,29.89,-0.164,-0.54,10200,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":185,"volume":726,"transactions":9,"vwap":1010},"2026-04-27",30.040001,30.135,30.030001,30.134,0.044,{"date":1013,"open":480,"high":988,"low":1014,"close":1015,"change":1016,"percent_change":278,"volume":1017,"transactions":9,"vwap":1015},"2026-04-24",29.95,30.09,0.265,11300,{"date":1019,"open":1020,"high":1000,"low":1021,"close":1022,"change":1023,"percent_change":463,"volume":997,"transactions":9,"vwap":1022},"2026-04-23",29.85,29.73,29.825,-0.095,{"date":1025,"open":1026,"high":995,"low":1026,"close":1027,"change":1028,"percent_change":54,"volume":963,"transactions":9,"vwap":1027},"2026-04-22",29.75,29.92,0.31,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1033,"change":746,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-04-21",29.77,29.79,29.61,-0.35,16700,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1038,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1038},"2026-04-20",29.715,29.72,29.64,-0.048,-0.16,9300,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":567,"volume":1051,"transactions":9,"vwap":1049},"2026-04-17",29.71,29.8,29.66,29.763,0.173,14900,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1055,"change":17,"percent_change":99,"volume":1057,"transactions":9,"vwap":1055},"2026-04-16",29.58,29.59,29.46,1300,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-04-15",29.38,29.54,29.28,29.52,0.245,0.84,41800,{"date":1068,"open":1069,"high":1070,"low":1069,"close":1071,"change":1072,"percent_change":1073,"volume":890,"transactions":9,"vwap":1071},"2026-04-14",29.09,29.289,29.275,0.255,0.88,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1077,"change":847,"percent_change":32,"volume":1079,"transactions":9,"vwap":1077},"2026-04-13",28.86,29.02,28.79,31900,{"date":1081,"open":1082,"high":1076,"low":1082,"close":1083,"change":1084,"percent_change":820,"volume":1085,"transactions":9,"vwap":1083},"2026-04-10",28.81,28.83,0.03,5000,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1089,"change":1091,"percent_change":151,"volume":1092,"transactions":9,"vwap":1089},"2026-04-09",28.75,28.8,28.61,0.157,74300,{"date":1094,"open":1088,"high":1088,"low":1095,"close":1095,"change":160,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-04-08",28.643,1.7,16300,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1101,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1101},"2026-04-07",28.02,28.163,27.94,0.002,0.01,21000,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":642,"volume":1113,"transactions":9,"vwap":1111},"2026-04-06",28.155,28.21,28.08,28.161,0.081,15500,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1110,"change":866,"percent_change":309,"volume":1119,"transactions":9,"vwap":1110},"2026-04-02",27.78,28.09,27.76,13100,{"date":1121,"open":1122,"high":1123,"low":1122,"close":1124,"change":1125,"percent_change":80,"volume":1126,"transactions":9,"vwap":1124},"2026-04-01",27.995,28.1,28.066999,0.206,27800,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1130,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1130},"2026-03-31",27.6,27.861,27.525,0.571,2.09,3300,{"date":1136,"open":1137,"high":1137,"low":20,"close":1138,"change":234,"percent_change":926,"volume":809,"transactions":9,"vwap":1138},"2026-03-30",27.52,27.29,{"date":1140,"open":1137,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-03-27",27.59,27.37,27.4,-0.3,-1.08,64700,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-03-26",27.98,28.040001,27.7,-0.416,-1.48,47400,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":99,"volume":1162,"transactions":9,"vwap":1160},"2026-03-25",28.16,28.23,28.115,28.116,0.066,26900,{"date":1164,"open":197,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-03-24",28.12,27.97,28.049999,-0.07,-0.25,118900,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1165,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1165},"2026-03-23",28.28,28.32,28.051001,0.26,0.93,130900,{"date":1180,"open":1181,"high":1181,"low":1182,"close":1182,"change":235,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1182},"2026-03-20",28.13,27.86,-1.21,55600,{"date":1186,"open":1187,"high":1188,"low":1110,"close":1189,"change":541,"percent_change":412,"volume":1190,"transactions":9,"vwap":1189},"2026-03-19",28.14,28.29,28.2,108900,{"date":1192,"open":1193,"high":1193,"low":1194,"close":1194,"change":1169,"percent_change":1195,"volume":822,"transactions":9,"vwap":1194},"2026-03-18",28.51,28.24,-0.88,{"date":1197,"open":1198,"high":1198,"low":1199,"close":1199,"change":1200,"percent_change":81,"volume":1201,"transactions":9,"vwap":1199},"2026-03-17",28.585,28.49,0.063,24700,{"date":1203,"open":1204,"high":1205,"low":1204,"close":1206,"change":1207,"percent_change":1065,"volume":1208,"transactions":9,"vwap":1206},"2026-03-16",28.36,28.47,28.427,0.237,16900,{"date":1210,"open":1211,"high":1211,"low":1212,"close":1212,"change":234,"percent_change":595,"volume":1213,"transactions":9,"vwap":1212},"2026-03-13",28.39,28.19,18300,{"date":1215,"open":1216,"high":1216,"low":1217,"close":1217,"change":262,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-03-12",28.57,28.3,-1.01,6300,{"date":1221,"open":1222,"high":1223,"low":1216,"close":1224,"change":510,"percent_change":510,"volume":1225,"transactions":9,"vwap":1224},"2026-03-11",28.6,28.715,28.59,10500,{"date":1227,"open":1224,"high":1088,"low":1224,"close":1224,"change":1228,"percent_change":635,"volume":1229,"transactions":9,"vwap":1224},"2026-03-10",-0.023,13900,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":525,"volume":930,"transactions":9,"vwap":1235},"2026-03-09",28.25,28.625,28.15,28.613,0.153,{"date":1238,"open":1239,"high":1090,"low":1240,"close":1241,"change":1042,"percent_change":660,"volume":1242,"transactions":9,"vwap":1241},"2026-03-06",28.559,28.38,28.46,11500,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-03-05",28.56,28.63,28.48,28.62,-0.108,-0.38,10100,{"date":1253,"open":1245,"high":1082,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-03-04",28.556,28.728,0.208,0.73,10300,{"date":1260,"open":1261,"high":1262,"low":1232,"close":1262,"change":1263,"percent_change":843,"volume":1043,"transactions":9,"vwap":1262},"2026-03-03",28.325,28.52,-0.118,{"date":1265,"open":1266,"high":1267,"low":1266,"close":1268,"change":1269,"percent_change":635,"volume":1270,"transactions":9,"vwap":1268},"2026-03-02",28.35,28.66,28.638,-0.022,58900,{"date":1272,"open":1090,"high":1267,"low":1273,"close":1267,"change":362,"percent_change":104,"volume":1274,"transactions":9,"vwap":1267},"2026-02-27",28.53,27400,{"date":1276,"open":1277,"high":1277,"low":1216,"close":1278,"change":354,"percent_change":615,"volume":1279,"transactions":9,"vwap":1278},"2026-02-26",28.73,28.71,21400,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1083,"change":18,"percent_change":1257,"volume":1285,"transactions":9,"vwap":1083},"2026-02-25",28.794,28.84,28.74,5800,{"date":1287,"open":1262,"high":1248,"low":1262,"close":1248,"change":81,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1248},"2026-02-24",0.77,4300,{"date":1291,"open":1292,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-02-23",28.54,28.37,28.4,-0.2,-0.7,12300,{"date":1299,"open":1300,"high":1301,"low":1300,"close":1222,"change":185,"percent_change":94,"volume":1302,"transactions":9,"vwap":1222},"2026-02-20",28.41,28.68,12200,{"date":1304,"open":1300,"high":1262,"low":1300,"close":1305,"change":767,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1305},"2026-02-19",28.45,-0.45,19500,{"date":1309,"open":1205,"high":1267,"low":1205,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-02-18",28.58,0.175,0.62,15400,{"date":1315,"open":1316,"high":1199,"low":1158,"close":1317,"change":1318,"percent_change":1144,"volume":1319,"transactions":9,"vwap":1317},"2026-02-17",28.34,28.405,-0.085,12900,{"date":1321,"open":1204,"high":1245,"low":1204,"close":1199,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1199},"2026-02-13",0.12,0.42,9600,{"date":1326,"open":1327,"high":1284,"low":1293,"close":1293,"change":1034,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1293},"2026-02-12",28.72,-1.22,6900,{"date":1331,"open":1078,"high":1078,"low":1222,"close":1327,"change":1332,"percent_change":605,"volume":1333,"transactions":9,"vwap":1327},"2026-02-11",-0.01,9900,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1277,"change":1339,"percent_change":533,"volume":1289,"transactions":9,"vwap":1277},"2026-02-10",28.782,28.805,28.69,-0.051,{"date":1341,"open":1267,"high":1283,"low":1267,"close":1342,"change":1343,"percent_change":94,"volume":1344,"transactions":9,"vwap":1342},"2026-02-09",28.781,0.151,12100,{"date":1346,"open":1247,"high":1327,"low":1347,"close":1246,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1246},"2026-02-06",28.42,0.331,1.17,153800,{"date":1352,"open":1300,"high":1305,"low":1232,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-02-05",28.299,-0.211,-0.74,11000,{"date":1358,"open":1359,"high":1359,"low":1360,"close":1193,"change":262,"percent_change":1218,"volume":883,"transactions":9,"vwap":1193},"2026-02-04",28.601,28.425,{"date":1362,"open":1363,"high":1363,"low":1364,"close":1089,"change":262,"percent_change":1365,"volume":940,"transactions":9,"vwap":1089},"2026-02-03",28.91,28.67,-1,{"date":1367,"open":1368,"high":1369,"low":1368,"close":1069,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1069},"2026-02-02",28.93,29.11,0.165,0.57,449200,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-01-30",29.049999,29.091,28.917,28.925,-0.165,-0.57,1900,{"date":1383,"open":1384,"high":1384,"low":1385,"close":1069,"change":1042,"percent_change":1386,"volume":1035,"transactions":9,"vwap":1069},"2026-01-29",29.18,28.856,-0.55,{"date":1388,"open":1389,"high":1389,"low":1390,"close":1391,"change":144,"percent_change":74,"volume":1392,"transactions":9,"vwap":1391},"2026-01-28",29.31,29.15,29.25,6600,{"date":1394,"open":1395,"high":1395,"low":1390,"close":1396,"change":899,"percent_change":894,"volume":1397,"transactions":9,"vwap":1396},"2026-01-27",29.24,29.21,355800,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":74,"percent_change":160,"volume":1313,"transactions":9,"vwap":1403},"2026-01-26",29.073,29.12,29.01,29.08,{"date":1405,"open":1368,"high":1406,"low":1076,"close":1407,"change":1332,"percent_change":605,"volume":1408,"transactions":9,"vwap":1407},"2026-01-23",29.062,28.94,14800,{"date":1410,"open":1411,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":195,"volume":1415,"transactions":9,"vwap":1413},"2026-01-22",29.030001,28.85,28.95,0.115,30400,{"date":1417,"open":1364,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-01-21",28.88,28.64,28.835,0.295,1.03,8500,{"date":1425,"open":1216,"high":1426,"low":1193,"close":1292,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1292},"2026-01-20",28.76,-0.404,-1.4,9000,{"date":1431,"open":1432,"high":1433,"low":1368,"close":1434,"change":1435,"percent_change":388,"volume":1436,"transactions":9,"vwap":1434},"2026-01-16",28.946,28.96,28.944,-0.006,3000,{"date":1438,"open":1403,"high":1439,"low":1413,"close":1413,"change":144,"percent_change":74,"volume":1440,"transactions":9,"vwap":1413},"2026-01-15",29.1,36700,{"date":1442,"open":1363,"high":1443,"low":1444,"close":1363,"change":807,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1363},"2026-01-14",28.919,28.732,-0.52,118700,{"date":1448,"open":1449,"high":1449,"low":1413,"close":1450,"change":1084,"percent_change":820,"volume":1451,"transactions":9,"vwap":1450},"2026-01-13",29.070999,29.059999,97300,{"date":1453,"open":1433,"high":1454,"low":1433,"close":1411,"change":1084,"percent_change":820,"volume":1455,"transactions":9,"vwap":1411},"2026-01-12",29.087999,9500,{"date":1457,"open":1076,"high":1069,"low":1076,"close":237,"change":268,"percent_change":1458,"volume":890,"transactions":9,"vwap":237},"2026-01-09",0.38,{"date":1460,"open":1461,"high":1461,"low":1078,"close":1462,"change":1463,"percent_change":329,"volume":1464,"transactions":9,"vwap":1462},"2026-01-08",28.99,28.89,-0.09,28400,{"date":1466,"open":1461,"high":1069,"low":1413,"close":1467,"change":491,"percent_change":216,"volume":1297,"transactions":9,"vwap":1467},"2026-01-07",28.98,{"date":1469,"open":1078,"high":1470,"low":1078,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-01-06",28.985,28.955,0.185,0.64,10000,{"date":1476,"open":1477,"high":1363,"low":1477,"close":1478,"change":252,"percent_change":18,"volume":1479,"transactions":9,"vwap":1478},"2026-01-05",28.765,28.77,359600,{"date":1481,"open":1482,"high":1482,"low":1310,"close":1278,"change":1104,"percent_change":1084,"volume":1483,"transactions":9,"vwap":1278},"2026-01-02",28.92,58000,{"date":1485,"open":1418,"high":1418,"low":1486,"close":1486,"change":1042,"percent_change":1386,"volume":1487,"transactions":9,"vwap":1486},"2025-12-31",28.7,166000,{"date":1489,"open":1490,"high":1490,"low":1412,"close":1076,"change":605,"percent_change":328,"volume":726,"transactions":9,"vwap":1076},"2025-12-30",28.9,{"date":1492,"open":1490,"high":1363,"low":1089,"close":1462,"change":652,"percent_change":1493,"volume":930,"transactions":9,"vwap":1462},"2025-12-29",-0.21,{"date":1495,"open":1496,"high":1461,"low":1490,"close":1413,"change":1497,"percent_change":455,"volume":1498,"transactions":9,"vwap":1413},"2025-12-26",28.97,0.023,7000,{"date":1500,"open":1490,"high":1433,"low":1501,"close":1502,"change":1503,"percent_change":945,"volume":997,"transactions":9,"vwap":1502},"2025-12-24",28.87,28.927,0.007,{"date":1505,"open":1412,"high":1482,"low":1088,"close":1482,"change":17,"percent_change":99,"volume":1506,"transactions":9,"vwap":1482},"2025-12-23",17200,{"date":1508,"open":1501,"high":1501,"low":1426,"close":1412,"change":216,"percent_change":1028,"volume":1509,"transactions":9,"vwap":1412},"2025-12-22",10700,{"date":1511,"open":1198,"high":1512,"low":1198,"close":1426,"change":1513,"percent_change":950,"volume":1514,"transactions":9,"vwap":1426},"2025-12-19",28.78,0.23,79700,{"date":1516,"open":1305,"high":1248,"low":1305,"close":1273,"change":99,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1273},"2025-12-18",0.85,15000,{"date":1520,"open":1338,"high":1338,"low":1188,"close":1188,"change":235,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1188},"2025-12-17",-1.19,27200,{"date":1524,"open":1193,"high":1525,"low":1526,"close":1246,"change":252,"percent_change":18,"volume":1527,"transactions":9,"vwap":1246},"2025-12-16",28.635,28.43,25500,{"date":1529,"open":1284,"high":1284,"low":1262,"close":1216,"change":541,"percent_change":412,"volume":1530,"transactions":9,"vwap":1216},"2025-12-15",54500,{"date":1532,"open":1083,"high":1083,"low":1273,"close":1090,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1090},"2025-12-12",-0.275,-0.95,42900,{"date":1537,"open":1462,"high":1462,"low":1327,"close":1538,"change":1318,"percent_change":262,"volume":1539,"transactions":9,"vwap":1538},"2025-12-11",28.885,43300,{"date":1541,"open":1082,"high":1496,"low":1542,"close":1496,"change":1322,"percent_change":1323,"volume":1543,"transactions":9,"vwap":1496},"2025-12-10",28.743,28200,{"date":1545,"open":1082,"high":1418,"low":1088,"close":1412,"change":945,"percent_change":17,"volume":1546,"transactions":9,"vwap":1412},"2025-12-09",322900,{"date":1548,"open":1462,"high":1462,"low":1277,"close":1083,"change":510,"percent_change":510,"volume":1549,"transactions":9,"vwap":1083},"2025-12-08",117500,{"date":1551,"open":1501,"high":1363,"low":1512,"close":1083,"change":945,"percent_change":17,"volume":1552,"transactions":9,"vwap":1083},"2025-12-05",31200,{"date":1554,"open":1512,"high":1082,"low":1278,"close":1082,"change":1555,"percent_change":362,"volume":1556,"transactions":9,"vwap":1082},"2025-12-04",-0.015,117800,{"date":1558,"open":1478,"high":1412,"low":1278,"close":1559,"change":877,"percent_change":847,"volume":1560,"transactions":9,"vwap":1559},"2025-12-03",28.825,22000,{"date":1562,"open":1486,"high":1563,"low":1301,"close":1478,"change":1322,"percent_change":1323,"volume":1564,"transactions":9,"vwap":1478},"2025-12-02",28.799,108100,{"date":1566,"open":1245,"high":1486,"low":1245,"close":1567,"change":1568,"percent_change":945,"volume":1569,"transactions":9,"vwap":1567},"2025-12-01",28.65,0.006,34400,{"date":1571,"open":1567,"high":1301,"low":1572,"close":1573,"change":1574,"percent_change":642,"volume":1429,"transactions":9,"vwap":1573},"2025-11-28",28.566,28.644,0.084,{"date":1576,"open":1577,"high":1578,"low":1240,"close":1245,"change":899,"percent_change":129,"volume":1579,"transactions":9,"vwap":1245},"2025-11-26",28.5,28.619,35800,{"date":1581,"open":1582,"high":1205,"low":1181,"close":1526,"change":1322,"percent_change":1323,"volume":1583,"transactions":9,"vwap":1526},"2025-11-25",28.27,146200,{"date":1585,"open":1586,"high":1204,"low":1586,"close":1587,"change":826,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1587},"2025-11-24",28.059999,28.31,1.32,47300,{"date":1591,"open":1592,"high":1167,"low":1593,"close":1102,"change":485,"percent_change":567,"volume":1594,"transactions":9,"vwap":1102},"2025-11-21",27.83,27.66,44100,{"date":1596,"open":1193,"high":1193,"low":1597,"close":1116,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1116},"2025-11-20",27.757,-0.331,-1.18,99800,{"date":1602,"open":1123,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":185,"volume":1607,"transactions":9,"vwap":1605},"2025-11-19",28.273,27.986,28.111,0.042,82400,{"date":1609,"open":1165,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":1003,"volume":1614,"transactions":9,"vwap":1612},"2025-11-18",28.17,27.915,28.069,-0.151,115600,{"date":1616,"open":1266,"high":1526,"low":1617,"close":1618,"change":354,"percent_change":615,"volume":1619,"transactions":9,"vwap":1618},"2025-11-17",28.135,28.22,42700,{"date":1621,"open":1187,"high":1347,"low":1622,"close":1316,"change":1104,"percent_change":144,"volume":1623,"transactions":9,"vwap":1316},"2025-11-14",28.123,55800,{"date":1625,"open":1310,"high":1310,"low":1626,"close":1627,"change":262,"percent_change":1218,"volume":1628,"transactions":9,"vwap":1627},"2025-11-13",28.253,28.33,51800,{"date":1630,"open":1426,"high":1426,"low":1273,"close":1248,"change":388,"percent_change":1168,"volume":1631,"transactions":9,"vwap":1248},"2025-11-12",45700,{"date":1633,"open":1486,"high":1486,"low":1634,"close":1419,"change":362,"percent_change":104,"volume":1635,"transactions":9,"vwap":1419},"2025-11-11",28.535,51200,{"date":1637,"open":1419,"high":1486,"low":1638,"close":1338,"change":984,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1338},"2025-11-10",28.55,1.27,195400,{"date":1642,"open":1217,"high":1627,"low":1117,"close":1627,"change":234,"percent_change":595,"volume":1643,"transactions":9,"vwap":1627},"2025-11-07",95500,{"date":1645,"open":1364,"high":1364,"low":1204,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2025-11-06",28.44,-0.23,-0.8,441700,{"date":1651,"open":1090,"high":1284,"low":1652,"close":1364,"change":1322,"percent_change":1323,"volume":1653,"transactions":9,"vwap":1364},"2025-11-05",28.526,135800,{"date":1655,"open":1277,"high":1088,"low":1656,"close":1638,"change":235,"percent_change":1599,"volume":1657,"transactions":9,"vwap":1638},"2025-11-04",28.546,263600,{"date":1659,"open":1467,"high":1467,"low":1078,"close":1462,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1462},"2025-11-03",0.095,0.33,662500,{"date":1664,"open":1083,"high":1083,"low":1284,"close":1665,"change":510,"percent_change":510,"volume":1666,"transactions":9,"vwap":1665},"2025-10-31",28.795,626800,{"date":1668,"open":1082,"high":1082,"low":1088,"close":1665,"change":945,"percent_change":17,"volume":1669,"transactions":9,"vwap":1665},"2025-10-30",27000,{"date":1671,"open":1672,"high":1078,"low":1088,"close":1673,"change":1104,"percent_change":1084,"volume":895,"transactions":9,"vwap":1673},"2025-10-29",28.785,28.775,{"date":1675,"open":1512,"high":1078,"low":1477,"close":1477,"change":510,"percent_change":510,"volume":1676,"transactions":9,"vwap":1477},"2025-10-28",5400,{"date":1678,"open":1679,"high":1078,"low":1680,"close":1477,"change":144,"percent_change":74,"volume":1681,"transactions":9,"vwap":1477},"2025-10-27",28.745,28.742,18200,{"date":1683,"open":1278,"high":1426,"low":1278,"close":1684,"change":945,"percent_change":17,"volume":1685,"transactions":9,"vwap":1684},"2025-10-24",28.725,52200,{"date":1687,"open":1284,"high":1284,"low":1688,"close":1688,"change":1689,"percent_change":74,"volume":717,"transactions":9,"vwap":1688},"2025-10-23",28.705,0.039,{"date":1691,"open":1478,"high":1478,"low":1692,"close":1693,"change":1694,"percent_change":354,"volume":1695,"transactions":9,"vwap":1693},"2025-10-22",28.665,28.666,-0.034,4500,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1486,"change":308,"percent_change":309,"volume":1436,"transactions":9,"vwap":1486},"2025-10-21",28.695,28.749,28.683,{"date":1702,"open":1327,"high":1327,"low":1246,"close":1703,"change":1704,"percent_change":485,"volume":970,"transactions":9,"vwap":1703},"2025-10-20",28.685,0.045,{"date":1706,"open":1419,"high":1419,"low":1419,"close":1419,"change":1707,"percent_change":826,"volume":1708,"transactions":9,"vwap":1419},"2025-10-17",0.105,100,{"date":1710,"open":1310,"high":1310,"low":1634,"close":1634,"change":956,"percent_change":354,"volume":1711,"transactions":9,"vwap":1634},"2025-10-16",300,{"date":1713,"open":1216,"high":1216,"low":1216,"close":1216,"change":1714,"percent_change":945,"volume":510,"transactions":9,"vwap":1216},"2025-10-15",0.005,{"date":1716,"open":1717,"high":1198,"low":1717,"close":1718,"change":1719,"percent_change":1332,"volume":1720,"transactions":9,"vwap":1718},"2025-10-14",28.465,28.565,-0.002,2600,{"date":1722,"open":1310,"high":1310,"low":1723,"close":1723,"change":1724,"percent_change":1458,"volume":1057,"transactions":9,"vwap":1723},"2025-10-13",28.567,0.107,{"date":1726,"open":1727,"high":1727,"low":1241,"close":1241,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1241},"2025-10-10",28.668,-0.135,-0.47,31100,{"date":1732,"open":1733,"high":1733,"low":1733,"close":1733,"change":388,"percent_change":1168,"volume":1711,"transactions":9,"vwap":1733},"2025-10-09",28.595,{"date":1735,"open":1736,"high":1419,"low":1718,"close":1737,"change":144,"percent_change":74,"volume":768,"transactions":9,"vwap":1737},"2025-10-08",28.605,28.615,{"date":1739,"open":1740,"high":1740,"low":1740,"close":1740,"change":387,"percent_change":388,"volume":510,"transactions":9,"vwap":1740},"2025-10-07",28.575,{"date":1742,"open":1310,"high":1310,"low":1310,"close":1310,"change":308,"percent_change":309,"volume":1708,"transactions":9,"vwap":1310},"2025-10-06",{"date":1744,"open":1718,"high":1718,"low":1718,"close":1718,"change":1714,"percent_change":945,"volume":1708,"transactions":9,"vwap":1718},"2025-10-03",{"date":1746,"open":1292,"high":1245,"low":1292,"close":1245,"change":877,"percent_change":847,"volume":710,"transactions":9,"vwap":1245},"2025-10-02",{"date":1748,"open":1247,"high":1292,"low":1247,"close":1749,"change":1332,"percent_change":541,"volume":1750,"transactions":9,"vwap":1749},"2025-10-01",28.505,8900,{"date":1752,"open":1717,"high":1753,"low":1717,"close":1753,"change":945,"percent_change":17,"volume":1754,"transactions":9,"vwap":1753},"2025-09-30",28.515,1200,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1758,"change":308,"percent_change":309,"volume":1754,"transactions":9,"vwap":1758},"2025-09-29",28.492,28.495,28.471,{"date":1761,"open":1305,"high":1247,"low":1646,"close":1247,"change":774,"percent_change":1513,"volume":740,"transactions":9,"vwap":1247},"2025-09-26",{"date":1763,"open":1211,"high":1764,"low":1240,"close":1764,"change":956,"percent_change":354,"volume":1765,"transactions":9,"vwap":1764},"2025-09-25",28.415,4100,{"date":1767,"open":1300,"high":1305,"low":1211,"close":1305,"change":1104,"percent_change":144,"volume":1768,"transactions":9,"vwap":1305},"2025-09-24",4400,{"date":1770,"open":1646,"high":1646,"low":1300,"close":1646,"change":605,"percent_change":234,"volume":1771,"transactions":9,"vwap":1646},"2025-09-23",200,{"date":1773,"open":1305,"high":1205,"low":1347,"close":1205,"change":308,"percent_change":309,"volume":734,"transactions":9,"vwap":1205},"2025-09-22",{"date":1775,"open":1776,"high":1777,"low":1294,"close":1777,"change":429,"percent_change":1322,"volume":1778,"transactions":9,"vwap":1777},"2025-09-19",28.435,28.455,900,{"date":1780,"open":1764,"high":1347,"low":1764,"close":1347,"change":1704,"percent_change":485,"volume":1781,"transactions":9,"vwap":1347},"2025-09-18",400,{"date":1783,"open":1174,"high":1784,"low":1217,"close":1784,"change":1714,"percent_change":945,"volume":1785,"transactions":9,"vwap":1784},"2025-09-17",28.375,3800,{"date":1787,"open":1293,"high":1293,"low":1293,"close":1293,"change":1714,"percent_change":945,"volume":510,"transactions":9,"vwap":1293},"2025-09-16",{"date":1789,"open":1204,"high":1790,"low":1791,"close":1790,"change":429,"percent_change":1322,"volume":1754,"transactions":9,"vwap":1790},"2025-09-15",28.365,28.315,{"date":1793,"open":1582,"high":1627,"low":1794,"close":1627,"change":877,"percent_change":847,"volume":1289,"transactions":9,"vwap":1627},"2025-09-12",28.265,{"date":1796,"open":1797,"high":1798,"low":1797,"close":1798,"change":429,"percent_change":1322,"volume":1781,"transactions":9,"vwap":1798},"2025-09-11",28.26,28.275,{"date":1800,"open":1194,"high":1194,"low":1194,"close":1194,"change":1714,"percent_change":945,"volume":510,"transactions":9,"vwap":1194},"2025-09-10",{"date":1802,"open":1109,"high":1803,"low":1109,"close":1803,"change":945,"percent_change":17,"volume":1333,"transactions":9,"vwap":1803},"2025-09-09",28.235,{"date":1805,"open":1806,"high":1806,"low":1806,"close":1806,"change":144,"percent_change":74,"volume":1771,"transactions":9,"vwap":1806},"2025-09-08",28.215,{"date":1808,"open":1234,"high":1809,"low":1181,"close":1809,"change":144,"percent_change":74,"volume":1781,"transactions":9,"vwap":1809},"2025-09-05",28.175,{"date":1811,"open":1586,"high":1617,"low":1586,"close":1617,"change":455,"percent_change":642,"volume":1771,"transactions":9,"vwap":1617},"2025-09-04",{"date":1813,"open":1167,"high":1814,"low":1815,"close":1814,"change":17,"percent_change":456,"volume":1816,"transactions":9,"vwap":1814},"2025-09-03",28.055,27.99,22800,{"date":1818,"open":1819,"high":1819,"low":1819,"close":1819,"change":781,"percent_change":1295,"volume":510,"transactions":9,"vwap":1819},"2025-09-02",27.985,{"date":1821,"open":1822,"high":1822,"low":1150,"close":1150,"change":1318,"percent_change":1144,"volume":1781,"transactions":9,"vwap":1150},"2025-08-29",28.141,{"date":1824,"open":1181,"high":1181,"low":1825,"close":1825,"change":429,"percent_change":1322,"volume":1708,"transactions":9,"vwap":1825},"2025-08-28",28.125,{"date":1827,"open":1117,"high":1117,"low":1117,"close":1117,"change":1828,"percent_change":455,"volume":1708,"transactions":9,"vwap":1117},"2025-08-27",0.022,{"date":1830,"open":1831,"high":1831,"low":1831,"close":1831,"change":1832,"percent_change":216,"volume":510,"transactions":9,"vwap":1831},"2025-08-26",28.068001,0.024,{"date":1834,"open":1835,"high":1835,"low":1835,"close":1835,"change":1836,"percent_change":1104,"volume":510,"transactions":9,"vwap":1835},"2025-08-25",28.044001,0.004,{"date":1838,"open":1150,"high":1150,"low":1150,"close":1150,"change":708,"percent_change":733,"volume":510,"transactions":9,"vwap":1150},"2025-08-22",{"date":1840,"open":1841,"high":1842,"low":1592,"close":1843,"change":1168,"percent_change":1169,"volume":1844,"transactions":9,"vwap":1843},"2025-08-21",27.85,27.853,27.845,1400,{"date":1846,"open":1847,"high":1611,"low":1848,"close":1611,"change":541,"percent_change":412,"volume":1720,"transactions":9,"vwap":1611},"2025-08-20",27.84,27.81,{"date":1850,"open":1166,"high":1166,"low":1851,"close":1851,"change":1852,"percent_change":1306,"volume":1853,"transactions":9,"vwap":1851},"2025-08-19",27.955,-0.125,600,{"date":1855,"open":1100,"high":1110,"low":1100,"close":1110,"change":491,"percent_change":216,"volume":1676,"transactions":9,"vwap":1110},"2025-08-18",{"date":1857,"open":1858,"high":1858,"low":1150,"close":1814,"change":956,"percent_change":354,"volume":1711,"transactions":9,"vwap":1814},"2025-08-15",28.07,{"date":1860,"open":1150,"high":1181,"low":1100,"close":1117,"change":1104,"percent_change":144,"volume":1861,"transactions":9,"vwap":1117},"2025-08-14",16600,{"date":1863,"open":1117,"high":1117,"low":1110,"close":1110,"change":1104,"percent_change":144,"volume":1771,"transactions":9,"vwap":1110},"2025-08-13",{"date":1865,"open":1866,"high":1858,"low":1866,"close":1858,"change":1867,"percent_change":1868,"volume":169,"transactions":9,"vwap":1858},"2025-08-12",28.01,0.124,0.44,{"date":1870,"open":1166,"high":1167,"low":1871,"close":1871,"change":1872,"percent_change":1463,"volume":1844,"transactions":9,"vwap":1871},"2025-08-11",27.946,-0.024,{"date":1874,"open":1149,"high":1149,"low":1166,"close":1166,"change":1875,"percent_change":1876,"volume":1711,"transactions":9,"vwap":1166},"2025-08-08",0.119,0.43,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":252,"volume":1884,"transactions":9,"vwap":1882},"2025-08-07",27.89,27.896,27.8,27.851,0.017,21600,{"date":1886,"open":1887,"high":1182,"low":1887,"close":1888,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},"2025-08-06",27.77,27.834,0.114,0.41,27300,{"date":1893,"open":1894,"high":1894,"low":1895,"close":1895,"change":605,"percent_change":234,"volume":1708,"transactions":9,"vwap":1895},"2025-08-05",27.75,27.72,{"date":1897,"open":1898,"high":1894,"low":1899,"close":1894,"change":1900,"percent_change":378,"volume":910,"transactions":9,"vwap":1894},"2025-08-04",27.74,27.73,0.191,{"date":1902,"open":1903,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":1907,"volume":760,"transactions":9,"vwap":1905},"2025-08-01",27.61,27.515,27.559,-0.217,-0.78,{"date":1909,"open":1887,"high":1910,"low":1118,"close":1911,"change":1912,"percent_change":234,"volume":1134,"transactions":9,"vwap":1911},"2025-07-31",27.795,27.776,-0.031,{"date":1914,"open":1182,"high":1915,"low":1916,"close":1916,"change":1917,"percent_change":1332,"volume":1781,"transactions":9,"vwap":1916},"2025-07-30",27.87,27.807,-0.003,{"date":1919,"open":1920,"high":1920,"low":1848,"close":1848,"change":1921,"percent_change":1463,"volume":169,"transactions":9,"vwap":1848},"2025-07-29",27.816,-0.025,{"date":1923,"open":1924,"high":1924,"low":1924,"close":1924,"change":1704,"percent_change":485,"volume":510,"transactions":9,"vwap":1924},"2025-07-28",27.835,{"date":1926,"open":1118,"high":1927,"low":1118,"close":1927,"change":1704,"percent_change":485,"volume":1711,"transactions":9,"vwap":1927},"2025-07-25",27.79,{"date":1929,"open":1894,"high":1894,"low":1930,"close":1930,"change":429,"percent_change":899,"volume":1771,"transactions":9,"vwap":1930},"2025-07-24",27.745,{"date":1932,"open":1933,"high":1933,"low":1933,"close":1933,"change":1934,"percent_change":847,"volume":510,"transactions":9,"vwap":1933},"2025-07-23",27.71,0.052,{"date":1936,"open":1937,"high":1937,"low":1937,"close":1937,"change":469,"percent_change":767,"volume":1708,"transactions":9,"vwap":1937},"2025-07-22",27.658,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1941,"change":774,"percent_change":99,"volume":1853,"transactions":9,"vwap":1941},"2025-07-21",27.69,27.695,27.671,{"date":1944,"open":1945,"high":1945,"low":1946,"close":1945,"change":1103,"percent_change":1104,"volume":910,"transactions":9,"vwap":1945},"2025-07-18",27.63,27.58,{"date":1948,"open":1949,"high":1950,"low":1949,"close":1950,"change":1951,"percent_change":1952,"volume":1781,"transactions":9,"vwap":1950},"2025-07-17",27.62,27.628,0.108,0.39,{"date":1954,"open":1955,"high":1137,"low":1955,"close":1137,"change":1956,"percent_change":541,"volume":1771,"transactions":9,"vwap":1137},"2025-07-16",27.48,-0.012,{"date":1958,"open":1959,"high":1959,"low":1960,"close":1961,"change":1606,"percent_change":185,"volume":1754,"transactions":9,"vwap":1961},"2025-07-15",27.56,27.5,27.532,{"date":1963,"open":1964,"high":1965,"low":1964,"close":1965,"change":1104,"percent_change":144,"volume":760,"transactions":9,"vwap":1965},"2025-07-14",27.45,27.49,{"date":1967,"open":1968,"high":1955,"low":1968,"close":1955,"change":1084,"percent_change":268,"volume":1781,"transactions":9,"vwap":1955},"2025-07-11",27.44,{"date":1970,"open":1965,"high":1965,"low":1968,"close":1964,"change":1168,"percent_change":1169,"volume":1971,"transactions":9,"vwap":1964},"2025-07-10",2400,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1137,"change":268,"percent_change":195,"volume":1977,"transactions":9,"vwap":1137},"2025-07-09",27.47,27.53,27.43,5200,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1981,"change":716,"percent_change":216,"volume":1720,"transactions":9,"vwap":1981},"2025-07-08",27.38,27.41,27.36,{"date":1984,"open":1982,"high":1985,"low":1986,"close":1987,"change":1988,"percent_change":915,"volume":1989,"transactions":9,"vwap":1987},"2025-07-07",27.39,27.32,27.384,-0.071,32200,{"date":1991,"open":1976,"high":1992,"low":1981,"close":1992,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1992},"2025-07-03",27.455,0.135,0.49,700,{"date":1997,"open":1985,"high":1985,"low":1998,"close":1986,"change":1084,"percent_change":268,"volume":1999,"transactions":9,"vwap":1986},"2025-07-02",27.3,500,{"date":2001,"open":2002,"high":1138,"low":2002,"close":1138,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1138},"2025-07-01",27.21,-0.076,-0.28,1100,{"date":2007,"open":1142,"high":1142,"low":2008,"close":2009,"change":2010,"percent_change":821,"volume":2005,"transactions":9,"vwap":2009},"2025-06-30",27.34,27.366,0.087,{"date":2012,"open":2013,"high":2013,"low":2014,"close":2015,"change":1832,"percent_change":216,"volume":1778,"transactions":9,"vwap":2015},"2025-06-27",27.28,27.2,27.279,{"date":2017,"open":2018,"high":2019,"low":2018,"close":2019,"change":2020,"percent_change":1890,"volume":2021,"transactions":9,"vwap":2019},"2025-06-26",27.231,27.255,0.112,1600,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2025,"change":889,"percent_change":17,"volume":1781,"transactions":9,"vwap":2025},"2025-06-25",27.1,27.143,27.07,{"date":2028,"open":2029,"high":2030,"low":2029,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-06-24",27.059999,27.125,0.201,0.75,4900,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2037,"change":2039,"percent_change":909,"volume":1085,"transactions":9,"vwap":2037},"2025-06-23",26.85,26.924,26.83,0.161,{"date":2041,"open":2042,"high":2043,"low":2042,"close":2044,"change":469,"percent_change":412,"volume":2045,"transactions":9,"vwap":2044},"2025-06-20",26.69,26.8,26.763,1700,{"date":2047,"open":2048,"high":2049,"low":2048,"close":2043,"change":1836,"percent_change":1104,"volume":734,"transactions":9,"vwap":2043},"2025-06-18",26.79,26.9,{"date":2051,"open":2038,"high":2052,"low":2053,"close":2053,"change":2054,"percent_change":595,"volume":1781,"transactions":9,"vwap":2053},"2025-06-17",26.93,26.796,-0.104,{"date":2056,"open":2038,"high":2057,"low":2038,"close":2049,"change":2058,"percent_change":2032,"volume":1781,"transactions":9,"vwap":2049},"2025-06-16",26.925,0.199,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2064},"2025-06-13",26.77,26.78,26.67,26.701,-0.171,-0.64,3500,{"date":2069,"open":2038,"high":2070,"low":2038,"close":2071,"change":945,"percent_change":17,"volume":1225,"transactions":9,"vwap":2071},"2025-06-12",26.895,26.872,{"date":2073,"open":2074,"high":2074,"low":2074,"close":2074,"change":1269,"percent_change":635,"volume":510,"transactions":9,"vwap":2074},"2025-06-11",26.852,{"date":2076,"open":2077,"high":2078,"low":2062,"close":2078,"change":2079,"percent_change":438,"volume":1844,"transactions":9,"vwap":2078},"2025-06-10",26.835,26.874,0.074,{"date":2081,"open":2061,"high":2043,"low":2082,"close":2043,"change":2083,"percent_change":17,"volume":2084,"transactions":9,"vwap":2043},"2025-06-09",26.75,0.019,3600,{"date":2086,"open":2087,"high":2087,"low":2088,"close":2089,"change":2090,"percent_change":2091,"volume":963,"transactions":9,"vwap":2089},"2025-06-06",26.82,26.73,26.781,0.163,0.61,{"date":2093,"open":2062,"high":2062,"low":2094,"close":2094,"change":2095,"percent_change":318,"volume":2045,"transactions":9,"vwap":2094},"2025-06-05",26.618,-0.122,{"date":2097,"open":2098,"high":2098,"low":2098,"close":2098,"change":2099,"percent_change":47,"volume":510,"transactions":9,"vwap":2098},"2025-06-04",26.74,0.047,{"date":2101,"open":2102,"high":2082,"low":2102,"close":2103,"change":2104,"percent_change":1868,"volume":1017,"transactions":9,"vwap":2103},"2025-06-03",26.63,26.693,0.118,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2108,"change":2110,"percent_change":456,"volume":1720,"transactions":9,"vwap":2108},"2025-06-02",26.57,26.575,26.5,0.067,{"date":2112,"open":2113,"high":2114,"low":2113,"close":2114,"change":2083,"percent_change":17,"volume":1708,"transactions":9,"vwap":2114},"2025-05-30",26.41,26.508,{"date":2116,"open":2117,"high":2117,"low":2117,"close":2117,"change":898,"percent_change":485,"volume":1711,"transactions":9,"vwap":2117},"2025-05-29",26.489,{"date":2119,"open":2120,"high":2121,"low":2120,"close":2122,"change":2123,"percent_change":447,"volume":1853,"transactions":9,"vwap":2122},"2025-05-28",26.44,26.56,26.448,-0.063,{"date":2125,"open":2126,"high":2127,"low":2126,"close":2127,"change":2128,"percent_change":2129,"volume":799,"transactions":9,"vwap":2127},"2025-05-27",26.42,26.511,0.322,1.23,{"date":2131,"open":2132,"high":2133,"low":2132,"close":2133,"change":842,"percent_change":808,"volume":1853,"transactions":9,"vwap":2133},"2025-05-23",26.15,26.189,{"date":2135,"open":2136,"high":2137,"low":2136,"close":2138,"change":2139,"percent_change":252,"volume":2140,"transactions":9,"vwap":2138},"2025-05-22",26.29,26.4,26.315,0.016,129800,{"date":2142,"open":2107,"high":2107,"low":2143,"close":2143,"change":2144,"percent_change":2145,"volume":1711,"transactions":9,"vwap":2143},"2025-05-21",26.299,-0.154,-0.58,{"date":2147,"open":2137,"high":2148,"low":2137,"close":2149,"change":2150,"percent_change":533,"volume":1057,"transactions":9,"vwap":2149},"2025-05-20",26.52,26.453,-0.047,{"date":2152,"open":2126,"high":2153,"low":2126,"close":2109,"change":2154,"percent_change":268,"volume":2155,"transactions":9,"vwap":2109},"2025-05-19",26.515,0.029,1500,{"date":2157,"open":2109,"high":2109,"low":2158,"close":2159,"change":2160,"percent_change":2161,"volume":1785,"transactions":9,"vwap":2159},"2025-05-16",26.39,26.471,0.078,0.3,{"date":2163,"open":2164,"high":2120,"low":2164,"close":2165,"change":2166,"percent_change":510,"volume":1750,"transactions":9,"vwap":2165},"2025-05-15",26.31,26.393,0.001,{"date":2168,"open":2126,"high":2126,"low":2164,"close":2169,"change":877,"percent_change":18,"volume":2170,"transactions":9,"vwap":2169},"2025-05-14",26.392,7300,{"date":2172,"open":2173,"high":2174,"low":2173,"close":2175,"change":2176,"percent_change":1177,"volume":1971,"transactions":9,"vwap":2175},"2025-05-13",26.12,26.34,26.337,0.242,{"date":2178,"open":2179,"high":2180,"low":2179,"close":2180,"change":2181,"percent_change":2182,"volume":1771,"transactions":9,"vwap":2180},"2025-05-12",26.02,26.094999,0.505,1.97,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":1104,"percent_change":144,"volume":2189,"transactions":9,"vwap":2188},"2025-05-09",25.61,25.72,25.52,25.59,4200,{"date":2191,"open":2192,"high":2192,"low":2193,"close":2193,"change":2194,"percent_change":2195,"volume":1781,"transactions":9,"vwap":2193},"2025-05-08",25.64,25.58,0.149,0.59,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2199,"change":898,"percent_change":485,"volume":2201,"transactions":9,"vwap":2199},"2025-05-07",25.409,25.431,25.37,3400,{"date":2203,"open":2204,"high":2205,"low":2204,"close":2206,"change":234,"percent_change":2207,"volume":1754,"transactions":9,"vwap":2206},"2025-05-06",25.34,25.48,25.39,-0.43,{"date":2209,"open":2205,"high":2210,"low":2211,"close":2212,"change":2213,"percent_change":595,"volume":754,"transactions":9,"vwap":2212},"2025-05-05",25.57,25.475,25.5,-0.099,{"date":2215,"open":2188,"high":2192,"low":2216,"close":2217,"change":2058,"percent_change":2218,"volume":1768,"transactions":9,"vwap":2217},"2025-05-02",25.54,25.599,0.78,{"date":2220,"open":2221,"high":2221,"low":2221,"close":2221,"change":2222,"percent_change":32,"volume":510,"transactions":9,"vwap":2221},"2025-05-01",25.4,0.166,{"date":2224,"open":2225,"high":2226,"low":2225,"close":2226,"change":1832,"percent_change":820,"volume":1708,"transactions":9,"vwap":2226},"2025-04-30",25.08,25.234,{"date":2228,"open":2229,"high":2230,"low":2229,"close":2230,"change":17,"percent_change":438,"volume":1754,"transactions":9,"vwap":2230},"2025-04-29",25.1,25.21,{"date":2232,"open":2233,"high":2233,"low":2233,"close":2233,"change":2083,"percent_change":455,"volume":1708,"transactions":9,"vwap":2233},"2025-04-28",25.14,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":2240,"percent_change":1473,"volume":2241,"transactions":9,"vwap":2239},"2025-04-25",24.97,25.13,24.94,25.121,0.159,6100,{"date":175,"open":171,"high":2243,"low":171,"close":2243,"change":2176,"percent_change":2244,"volume":1708,"transactions":9,"vwap":2243},24.962,0.98]