[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NSEP":3,"homepage-market-summary":25,"stock-historical-NSEP":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"NSEP","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 - September","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":15,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},32.76,32.765,32.85,32.72,32.69,0.07,0.21,30745.9743,28.2,20433.949889900792,98.1,525,{"status":26,"indices":27,"watchlist":69,"sectors":91,"benchmarks":147},"success",[28,36,43,50,57,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"date":35},"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"date":35},"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"date":35},"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"date":35},"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":58,"name":59,"price":60,"change":61,"pct_change":33,"is_up":11,"sparkline":62,"date":35},"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":64,"name":65,"price":66,"change":19,"pct_change":67,"is_up":11,"sparkline":68,"date":35},"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",[70,77,84],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":11,"sparkline":76,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[92,97,102,108,113,118,123,127,132,137,142],{"name":93,"etf":94,"change":95,"price":96,"is_up":11},"Technology","XLK",0.53,202,{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Financials","XLF",0.24,54.01,{"name":103,"etf":104,"change":105,"price":106,"is_up":107},"Healthcare","XLV",-0.17,167.09,false,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Energy","XLE",0.47,63.75,{"name":124,"etf":125,"change":41,"price":126,"is_up":11},"Industrials","XLI",171.58,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Materials","XLB",0.46,49.73,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Comm Services","XLC",0.04,111.65,[148,153,157,162],{"ticker":149,"name":150,"price":151,"change":152,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":154,"name":155,"price":156,"change":130,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,0.48,{"ticker":163,"name":164,"price":165,"change":166,"is_up":107},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":168,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":177},365,1,1000,{"period_high":15,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},24.48,21097,7700455.372255,31.72,"2025-04-24",[178,181,188,198,207,218,229,239,249,260,269,279,290,300,310,321,331,342,352,361,371,378,388,397,404,415,424,431,437,445,453,460,467,475,482,490,495,503,509,515,522,530,539,547,553,561,567,575,585,593,602,610,618,626,632,638,647,657,664,669,675,683,687,692,697,702,707,713,717,723,731,738,744,752,757,761,765,771,776,780,785,791,797,802,805,812,819,824,828,831,834,838,841,844,849,853,858,865,871,876,878,883,887,891,896,901,908,912,916,922,929,933,939,944,948,956,962,969,973,978,983,988,995,1000,1007,1013,1021,1027,1035,1041,1049,1057,1063,1071,1078,1084,1089,1096,1105,1112,1120,1126,1134,1139,1146,1150,1156,1160,1166,1169,1176,1182,1188,1193,1200,1206,1214,1219,1225,1230,1235,1243,1249,1255,1260,1265,1270,1276,1282,1287,1291,1298,1305,1312,1317,1322,1325,1327,1335,1338,1344,1349,1353,1356,1362,1365,1367,1371,1375,1378,1381,1385,1389,1391,1394,1398,1402,1407,1409,1412,1417,1422,1426,1429,1433,1436,1439,1443,1447,1450,1454,1458,1460,1464,1467,1471,1477,1484,1488,1492,1498,1501,1507,1514,1518,1523,1527,1531,1536,1544,1547,1551,1555,1558,1565,1572,1575,1578,1581,1586,1591,1595,1600,1605,1609,1614,1618,1623,1629,1632,1637,1642,1647,1653,1657,1660,1664,1669,1674,1680,1683,1688,1692,1696,1699,1704,1708,1712,1716,1721,1725,1729,1733,1738,1745,1752,1758,1764,1769,1776,1781,1786,1789,1794,1799,1801,1803,1807,1810,1813,1817,1822,1828,1833,1837,1840,1845,1853,1858,1862,1866,1870,1875,1881,1887,1892,1895,1899,1903,1907,1912,1916,1919,1922,1927,1931,1938,1943,1946,1952,1958,1964,1967,1970,1974,1980,1984,1989,1992,1997,2002,2007,2012,2015,2020,2025,2032,2038,2042,2048,2051,2056,2060,2067,2071,2075,2080,2085,2088,2092,2097,2101,2108,2114,2120,2126,2131,2138,2141,2147,2152,2156,2160,2165,2170],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":179,"vwap":180},234,32.7925,{"date":35,"open":182,"high":17,"low":183,"close":17,"change":184,"percent_change":89,"volume":185,"transactions":186,"vwap":187},32.64,32.57,0.1646,3606.9746,40,32.6335,{"date":189,"open":190,"high":190,"low":191,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-02",32.61,32.4889,32.5254,0.0854,0.26,4842.9746,37,32.5594,{"date":199,"open":200,"high":201,"low":202,"close":201,"change":203,"percent_change":74,"volume":204,"transactions":205,"vwap":206},"2026-10-01",32.32,32.44,32.285,0.11,78665.3058,112,32.3691,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-30",32.344,32.45,32.31,32.33,0.0401,0.12,6736.6402,57,32.3897,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-29",32.3,32.3399,32.23,32.2899,0.0799,0.25,32123.4355,228,32.281,{"date":230,"open":222,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-28",32.315,32.2,32.21,-0.21,-0.65,11146.4355,71,32.2461,{"date":240,"open":241,"high":242,"low":241,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-25",32.28,32.4524,32.42,0.1007,0.31,32113.25,185,32.3534,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-24",32.1901,32.36,32.14,32.3193,0.0043,0.01,19476.1963,220,32.2861,{"date":261,"open":262,"high":262,"low":263,"close":231,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-23",32.38,32.27,-0.145,-0.45,102183.1319,156,32.3625,{"date":270,"open":271,"high":272,"low":212,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-22",32.4,32.49,32.46,0.125,0.39,35794.9169,94,32.4245,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-21",32.17,32.39,32.13,32.335,0.4229,1.33,19554.1942,175,32.275,{"date":291,"open":292,"high":293,"low":292,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-18",31.77,31.93,31.9121,0.0885,0.28,26892.1942,179,31.8834,{"date":301,"open":302,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-17",31.86,31.74,31.8236,0.3134,0.99,25377.1942,256,31.8111,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-16",31.68,31.7199,31.46,31.5102,-0.0398,-0.13,288867.7285,306,31.6797,{"date":322,"open":323,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-15",31.64,31.49,31.55,-0.14,-0.44,45021.0559,170,31.5565,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-14",31.52,31.75,31.48,31.69,-0.09,-0.28,58802.9366,414,31.6545,{"date":343,"open":344,"high":345,"low":336,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-11",31.81,31.8699,31.78,0.2,0.63,56219.5152,318,31.778,{"date":353,"open":354,"high":312,"low":355,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-10",31.6,31.58,-0.22,-0.69,65590.933,283,31.6185,{"date":362,"open":363,"high":364,"low":175,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-09",31.79,31.87,31.8,-0.05,-0.16,44106.954,279,31.7952,{"date":372,"open":373,"high":373,"low":363,"close":374,"change":375,"percent_change":317,"volume":376,"transactions":308,"vwap":377},"2026-09-08",31.96,31.85,-0.04,57910.0907,31.8752,{"date":379,"open":380,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-04",31.99,31.83,31.89,0.02,0.06,61364.49,237,31.8835,{"date":389,"open":365,"high":390,"low":391,"close":364,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-03",31.9,31.7,0.19,0.6,104747.43,427,31.8282,{"date":398,"open":354,"high":391,"low":399,"close":312,"change":400,"percent_change":392,"volume":401,"transactions":402,"vwap":403},"2026-09-02",31.53,0.0602,199430.9331,641,31.6331,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-01",31.59,31.71,31.525,31.6198,-0.1652,-0.52,416371.7928,1475,31.601,{"date":416,"open":365,"high":344,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-31",31.7331,31.785,0.025,0.08,274836.369155,948,31.7858,{"date":425,"open":344,"high":344,"low":175,"close":426,"change":427,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-28",31.76,0,50493.0815,92,31.7767,{"date":432,"open":334,"high":426,"low":407,"close":426,"change":433,"percent_change":203,"volume":434,"transactions":435,"vwap":436},"2026-08-27",0.035,39258.7876,181,31.7457,{"date":438,"open":391,"high":334,"low":439,"close":440,"change":441,"percent_change":18,"volume":442,"transactions":443,"vwap":444},"2026-08-26",31.67,31.725,0.0211,32635,176,31.7269,{"date":446,"open":440,"high":447,"low":336,"close":448,"change":449,"percent_change":145,"volume":450,"transactions":451,"vwap":452},"2026-08-25",31.73,31.7039,0.0139,7881,32,31.7177,{"date":454,"open":455,"high":407,"low":439,"close":336,"change":256,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-24",31.685,0.03,4140.194,24,31.6921,{"date":461,"open":439,"high":407,"low":439,"close":312,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-21",-0.0036,-0.01,6011.25,54,31.6838,{"date":468,"open":407,"high":407,"low":469,"close":470,"change":471,"percent_change":375,"volume":472,"transactions":473,"vwap":474},"2026-08-20",31.6758,31.6836,-0.0114,1260,19,31.6851,{"date":476,"open":477,"high":175,"low":323,"close":478,"change":433,"percent_change":203,"volume":479,"transactions":480,"vwap":481},"2026-08-19",31.6999,31.695,8114,62,31.6842,{"date":483,"open":391,"high":391,"low":484,"close":485,"change":463,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-18",31.6201,31.66,-0.03,1098,14,31.6816,{"date":491,"open":336,"high":391,"low":439,"close":439,"change":256,"percent_change":456,"volume":492,"transactions":493,"vwap":494},"2026-08-17",1599,31,31.6845,{"date":496,"open":485,"high":497,"low":498,"close":485,"change":145,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-14",31.6899,31.63,0.13,9153,78,31.6464,{"date":504,"open":391,"high":391,"low":505,"close":505,"change":486,"percent_change":337,"volume":506,"transactions":507,"vwap":508},"2026-08-13",31.62,1582,25,31.6711,{"date":510,"open":498,"high":511,"low":505,"close":511,"change":256,"percent_change":456,"volume":512,"transactions":513,"vwap":514},"2026-08-12",31.65,1283.6,35,31.6362,{"date":516,"open":323,"high":517,"low":518,"close":323,"change":519,"percent_change":456,"volume":520,"transactions":451,"vwap":521},"2026-08-11",31.6449,31.61,0.0104,1773,31.6302,{"date":523,"open":524,"high":524,"low":525,"close":525,"change":526,"percent_change":256,"volume":527,"transactions":528,"vwap":529},"2026-08-10",31.635,31.6296,0.0046,524,18,31.6294,{"date":531,"open":532,"high":533,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-07",31.575,31.625,0.05,0.16,473,15,31.5796,{"date":540,"open":505,"high":505,"low":541,"close":532,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-06",31.535,-0.02,-0.06,2388,34,31.5573,{"date":548,"open":323,"high":323,"low":549,"close":549,"change":383,"percent_change":384,"volume":550,"transactions":551,"vwap":552},"2026-08-05",31.595,3246,29,31.638,{"date":554,"open":555,"high":532,"low":555,"close":532,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-04",31.565,0.095,0.3,184,12,31.5633,{"date":562,"open":335,"high":335,"low":335,"close":335,"change":499,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-03",0.41,61,8,31.4682,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":420,"percent_change":194,"volume":573,"transactions":451,"vwap":574},"2026-07-31",31.28,31.3699,31.24,31.35,5152,31.3491,{"date":576,"open":577,"high":578,"low":577,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-30",31.18,31.3,31.27,0.2653,0.86,1849,33,31.2518,{"date":586,"open":587,"high":587,"low":588,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":488,"vwap":592},"2026-07-29",31.05,31.0047,-0.1552,-0.5,616,31.0605,{"date":594,"open":595,"high":596,"low":595,"close":597,"change":598,"percent_change":367,"volume":599,"transactions":600,"vwap":601},"2026-07-28",31.06,31.19,31.1599,-0.0501,3573,50,31.1248,{"date":603,"open":604,"high":605,"low":606,"close":605,"change":145,"percent_change":499,"volume":607,"transactions":608,"vwap":609},"2026-07-27",31.145,31.21,31.14,1333,26,31.1638,{"date":611,"open":612,"high":612,"low":613,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":559,"vwap":617},"2026-07-24",31.22,31.17,-0.0388,-0.12,244,31.2232,{"date":619,"open":620,"high":620,"low":621,"close":621,"change":622,"percent_change":265,"volume":623,"transactions":624,"vwap":625},"2026-07-23",31.285,31.2088,-0.1408,361,13,31.2527,{"date":627,"open":628,"high":628,"low":628,"close":628,"change":629,"percent_change":534,"volume":630,"transactions":565,"vwap":631},"2026-07-22",31.3496,0.0146,22,31.348,{"date":633,"open":570,"high":570,"low":578,"close":634,"change":635,"percent_change":557,"volume":636,"transactions":458,"vwap":637},"2026-07-21",31.335,0.0947,1327,31.3122,{"date":639,"open":640,"high":641,"low":640,"close":642,"change":643,"percent_change":644,"volume":492,"transactions":645,"vwap":646},"2026-07-20",31.2101,31.3199,31.2403,0.0305,0.1,10,31.2334,{"date":648,"open":649,"high":650,"low":649,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-17",31.09,31.23,31.2098,-0.0302,-0.1,1642,16,31.1516,{"date":658,"open":659,"high":659,"low":571,"close":571,"change":660,"percent_change":661,"volume":662,"transactions":559,"vwap":663},"2026-07-16",31.31,-0.11,-0.35,547,31.2729,{"date":665,"open":666,"high":572,"low":659,"close":572,"change":427,"percent_change":427,"volume":667,"transactions":216,"vwap":668},"2026-07-15",31.32,4252,31.3164,{"date":670,"open":671,"high":572,"low":671,"close":572,"change":672,"percent_change":48,"volume":673,"transactions":624,"vwap":674},"2026-07-14",31.301,0.055,636,31.3114,{"date":676,"open":677,"high":677,"low":678,"close":679,"change":366,"percent_change":367,"volume":680,"transactions":681,"vwap":682},"2026-07-13",31.33,31.26,31.295,715.412,21,31.2762,{"date":684,"open":666,"high":685,"low":666,"close":685,"change":384,"percent_change":392,"volume":686,"transactions":9,"vwap":685},"2026-07-10",31.345,21300,{"date":688,"open":678,"high":689,"low":678,"close":620,"change":690,"percent_change":225,"volume":691,"transactions":9,"vwap":620},"2026-07-09",31.34,0.077,1600,{"date":693,"open":694,"high":571,"low":694,"close":695,"change":696,"percent_change":256,"volume":691,"transactions":9,"vwap":695},"2026-07-08",31.13,31.208,0.003,{"date":698,"open":606,"high":571,"low":606,"close":699,"change":700,"percent_change":356,"volume":701,"transactions":9,"vwap":699},"2026-07-07",31.205,-0.07,3100,{"date":703,"open":650,"high":659,"low":650,"close":704,"change":705,"percent_change":563,"volume":706,"transactions":9,"vwap":704},"2026-07-06",31.275,0.128,3300,{"date":708,"open":612,"high":650,"low":694,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-07-02",31.147,-0.078,-0.25,800,{"date":714,"open":571,"high":571,"low":605,"close":715,"change":486,"percent_change":653,"volume":716,"transactions":9,"vwap":715},"2026-07-01",31.225,7700,{"date":718,"open":596,"high":719,"low":596,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-06-30",31.255,0.09,0.29,5300,{"date":724,"open":725,"high":726,"low":727,"close":726,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":726},"2026-06-29",31.08,31.165,31.055,0.111,0.36,5600,{"date":732,"open":733,"high":725,"low":493,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-06-26",31.059999,31.054001,-0.026,-0.08,2600,{"date":739,"open":740,"high":741,"low":740,"close":725,"change":742,"percent_change":721,"volume":743,"transactions":9,"vwap":725},"2026-06-25",31.030001,31.1,0.089,2200,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":317,"volume":751,"transactions":9,"vwap":749},"2026-06-24",31.049999,31.065001,30.97,30.991,-0.039,1900,{"date":753,"open":694,"high":694,"low":754,"close":740,"change":755,"percent_change":756,"volume":722,"transactions":9,"vwap":740},"2026-06-23",31.01,-0.175,-0.56,{"date":758,"open":612,"high":759,"low":577,"close":699,"change":760,"percent_change":542,"volume":706,"transactions":9,"vwap":699},"2026-06-22",31.29,-0.005,{"date":762,"open":606,"high":605,"low":606,"close":605,"change":763,"percent_change":764,"volume":737,"transactions":9,"vwap":605},"2026-06-18",0.115,0.37,{"date":766,"open":694,"high":767,"low":768,"close":768,"change":337,"percent_change":769,"volume":770,"transactions":9,"vwap":768},"2026-06-17",31.174,31.094999,-0.29,5000,{"date":772,"open":773,"high":773,"low":773,"close":773,"change":774,"percent_change":736,"volume":775,"transactions":9,"vwap":773},"2026-06-16",31.185,-0.025,100,{"date":777,"open":678,"high":678,"low":613,"close":605,"change":75,"percent_change":778,"volume":779,"transactions":9,"vwap":605},"2026-06-15",0.45,1500,{"date":781,"open":493,"high":782,"low":493,"close":782,"change":18,"percent_change":783,"volume":784,"transactions":9,"vwap":782},"2026-06-12",31.07,0.23,2700,{"date":786,"open":787,"high":788,"low":787,"close":493,"change":48,"percent_change":789,"volume":790,"transactions":9,"vwap":493},"2026-06-11",30.83,31.02,0.58,6600,{"date":792,"open":793,"high":794,"low":795,"close":793,"change":653,"percent_change":796,"volume":701,"transactions":9,"vwap":793},"2026-06-10",30.82,30.852,30.81,-0.32,{"date":798,"open":799,"high":799,"low":800,"close":801,"change":337,"percent_change":769,"volume":701,"transactions":9,"vwap":801},"2026-06-09",30.95,30.75,30.92,{"date":803,"open":493,"high":746,"low":493,"close":754,"change":420,"percent_change":194,"volume":804,"transactions":9,"vwap":754},"2026-06-08",4800,{"date":806,"open":782,"high":807,"low":808,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-05",31.11,30.93,-0.23,-0.74,18900,{"date":813,"open":694,"high":814,"low":815,"close":816,"change":817,"percent_change":456,"volume":818,"transactions":9,"vwap":816},"2026-06-04",31.168,31.12,31.16,0.009,2500,{"date":820,"open":606,"high":821,"low":694,"close":821,"change":822,"percent_change":427,"volume":823,"transactions":9,"vwap":821},"2026-06-03",31.151,0.001,46800,{"date":825,"open":606,"high":826,"low":606,"close":826,"change":542,"percent_change":543,"volume":827,"transactions":9,"vwap":826},"2026-06-02",31.15,1300,{"date":829,"open":725,"high":596,"low":725,"close":613,"change":145,"percent_change":499,"volume":830,"transactions":9,"vwap":613},"2026-06-01",38000,{"date":832,"open":833,"high":816,"low":741,"close":694,"change":760,"percent_change":542,"volume":818,"transactions":9,"vwap":694},"2026-05-29",31.155,{"date":835,"open":782,"high":836,"low":782,"close":836,"change":534,"percent_change":535,"volume":837,"transactions":9,"vwap":836},"2026-05-28",31.135,200,{"date":839,"open":768,"high":815,"low":746,"close":840,"change":760,"percent_change":542,"volume":743,"transactions":9,"vwap":840},"2026-05-27",31.084999,{"date":842,"open":725,"high":649,"low":782,"close":649,"change":720,"percent_change":721,"volume":843,"transactions":9,"vwap":649},"2026-05-26",700,{"date":845,"open":493,"high":846,"low":847,"close":493,"change":383,"percent_change":384,"volume":848,"transactions":9,"vwap":493},"2026-05-22",31.035,30.99,1100,{"date":850,"open":801,"high":847,"low":801,"close":851,"change":456,"percent_change":644,"volume":852,"transactions":9,"vwap":851},"2026-05-21",30.98,8200,{"date":854,"open":855,"high":847,"low":855,"close":799,"change":644,"percent_change":856,"volume":857,"transactions":9,"vwap":799},"2026-05-20",30.86,0.32,1700,{"date":859,"open":860,"high":861,"low":795,"close":862,"change":543,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-05-19",30.87,30.94,30.85,-0.19,3700,{"date":866,"open":855,"high":867,"low":868,"close":867,"change":869,"percent_change":384,"volume":870,"transactions":9,"vwap":867},"2026-05-18",30.91,30.84,0.019,6500,{"date":872,"open":861,"high":861,"low":862,"close":873,"change":874,"percent_change":863,"volume":875,"transactions":9,"vwap":873},"2026-05-15",30.891,-0.059,900,{"date":877,"open":867,"high":799,"low":867,"close":799,"change":534,"percent_change":535,"volume":837,"transactions":9,"vwap":799},"2026-05-14",{"date":879,"open":880,"high":881,"low":862,"close":881,"change":419,"percent_change":420,"volume":882,"transactions":9,"vwap":881},"2026-05-13",30.885,30.9,500,{"date":884,"open":885,"high":886,"low":885,"close":886,"change":427,"percent_change":427,"volume":857,"transactions":9,"vwap":886},"2026-05-12",30.79,30.875,{"date":888,"open":855,"high":889,"low":855,"close":886,"change":890,"percent_change":145,"volume":779,"transactions":9,"vwap":886},"2026-05-11",30.89,0.012,{"date":892,"open":787,"high":893,"low":787,"close":893,"change":894,"percent_change":557,"volume":895,"transactions":9,"vwap":893},"2026-05-08",30.863,0.093,400,{"date":897,"open":793,"high":793,"low":898,"close":899,"change":900,"percent_change":383,"volume":170,"transactions":9,"vwap":899},"2026-05-07",30.74,30.77,0.005,{"date":902,"open":903,"high":904,"low":903,"close":905,"change":906,"percent_change":296,"volume":907,"transactions":9,"vwap":905},"2026-05-06",30.73,30.769,30.765,0.085,84500,{"date":909,"open":910,"high":911,"low":910,"close":911,"change":556,"percent_change":245,"volume":875,"transactions":9,"vwap":911},"2026-05-05",30.63,30.68,{"date":913,"open":914,"high":914,"low":914,"close":914,"change":486,"percent_change":653,"volume":915,"transactions":9,"vwap":914},"2026-05-04",30.585,2300,{"date":917,"open":918,"high":918,"low":919,"close":920,"change":763,"percent_change":921,"volume":848,"transactions":9,"vwap":920},"2026-05-01",30.649,30.58,30.615,0.38,{"date":923,"open":924,"high":925,"low":924,"close":926,"change":927,"percent_change":19,"volume":928,"transactions":9,"vwap":926},"2026-04-30",30.44,30.51,30.5,0.065,1400,{"date":930,"open":931,"high":932,"low":931,"close":932,"change":145,"percent_change":499,"volume":843,"transactions":9,"vwap":932},"2026-04-29",30.41,30.435,{"date":934,"open":935,"high":924,"low":935,"close":936,"change":937,"percent_change":938,"volume":818,"transactions":9,"vwap":936},"2026-04-28",30.31,30.395,-0.046,-0.15,{"date":940,"open":941,"high":942,"low":941,"close":942,"change":943,"percent_change":486,"volume":848,"transactions":9,"vwap":942},"2026-04-27",30.39,30.441,-0.009,{"date":945,"open":946,"high":947,"low":946,"close":947,"change":392,"percent_change":348,"volume":779,"transactions":9,"vwap":947},"2026-04-24",30.36,30.45,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":736,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-04-23",30.3,30.32,30.25,30.26,-0.26,5400,{"date":957,"open":958,"high":959,"low":960,"close":959,"change":535,"percent_change":95,"volume":961,"transactions":9,"vwap":959},"2026-04-22",30.29,30.34,30.27,2100,{"date":963,"open":964,"high":960,"low":965,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-04-21",30.22,30.18,-0.055,-0.18,4700,{"date":970,"open":971,"high":972,"low":971,"close":972,"change":463,"percent_change":486,"volume":875,"transactions":9,"vwap":972},"2026-04-20",30.17,30.235,{"date":974,"open":975,"high":958,"low":975,"close":976,"change":214,"percent_change":977,"volume":968,"transactions":9,"vwap":976},"2026-04-17",30.2,30.245,0.4,{"date":979,"open":980,"high":980,"low":981,"close":982,"change":672,"percent_change":48,"volume":818,"transactions":9,"vwap":982},"2026-04-16",30.21,30.063,30.125,{"date":984,"open":985,"high":986,"low":985,"close":987,"change":763,"percent_change":921,"volume":928,"transactions":9,"vwap":987},"2026-04-15",29.98,30.11,30.07,{"date":989,"open":990,"high":991,"low":992,"close":991,"change":993,"percent_change":33,"volume":994,"transactions":9,"vwap":991},"2026-04-14",29.89,29.955,29.88,0.197,3500,{"date":996,"open":997,"high":998,"low":997,"close":998,"change":999,"percent_change":161,"volume":928,"transactions":9,"vwap":998},"2026-04-13",29.6,29.758,0.143,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":456,"percent_change":644,"volume":1006,"transactions":9,"vwap":1005},"2026-04-10",29.595,29.62,29.55,29.615,6900,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1010,"change":1012,"percent_change":121,"volume":751,"transactions":9,"vwap":1010},"2026-04-09",29.44,29.585,29.4,0.139,{"date":1014,"open":1015,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-04-08",29.495,29.39,29.446,0.446,1.54,11000,{"date":1022,"open":1023,"high":551,"low":1024,"close":551,"change":1025,"percent_change":938,"volume":1026,"transactions":9,"vwap":551},"2026-04-07",28.91,28.85,-0.045,6200,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":556,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-04-06",29.01,29.09,28.96,29.045,0.33,7300,{"date":1036,"open":1037,"high":1038,"low":1037,"close":1038,"change":1039,"percent_change":384,"volume":1040,"transactions":9,"vwap":1038},"2026-04-02",28.63,28.95,0.018,7200,{"date":1042,"open":1043,"high":1044,"low":1043,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-04-01",28.81,29.049999,28.932,0.195,0.68,12400,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1052,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1052},"2026-03-31",28.5,28.737,28.4,0.477,1.69,11500,{"date":1058,"open":1059,"high":1060,"low":21,"close":1061,"change":874,"percent_change":234,"volume":1062,"transactions":9,"vwap":1061},"2026-03-30",28.34,28.36,28.26,8700,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":769,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1068},"2026-03-27",28.47,28.48,28.28,28.319,-1.01,10000,{"date":1072,"open":1043,"high":1073,"low":1074,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-03-26",28.92,28.609,-0.367,-1.27,4100,{"date":1079,"open":1080,"high":1080,"low":1023,"close":1081,"change":1082,"percent_change":764,"volume":1083,"transactions":9,"vwap":1081},"2026-03-25",28.99,28.976,0.108,600,{"date":1085,"open":1024,"high":1023,"low":1086,"close":1087,"change":1088,"percent_change":265,"volume":843,"transactions":9,"vwap":1087},"2026-03-24",28.83,28.868,-0.131,{"date":1090,"open":1091,"high":1091,"low":1023,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-03-23",29.1,28.999,0.254,0.88,4000,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-03-20",28.875,28.895,28.705,28.745,-0.31,-1.07,4400,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":375,"percent_change":326,"volume":1111,"transactions":9,"vwap":1110},"2026-03-19",29.030001,29.105,28.89,29.055,6700,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-03-18",29.24,29.28,29.094999,-0.211,-0.72,2400,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1123,"change":1125,"percent_change":74,"volume":848,"transactions":9,"vwap":1123},"2026-03-17",29.29,29.306,29.27,0.099,{"date":1127,"open":1128,"high":1129,"low":1128,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-03-16",29.15,29.208,29.207,0.204,0.7,1800,{"date":1135,"open":1091,"high":1091,"low":1136,"close":1137,"change":1138,"percent_change":796,"volume":1083,"transactions":9,"vwap":1137},"2026-03-13",28.955,29.0030003,-0.094,{"date":1140,"open":1030,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":895,"transactions":9,"vwap":1143},"2026-03-12",29.18,29.08,29.097,-0.244,-0.83,{"date":1147,"open":1115,"high":1148,"low":1115,"close":1148,"change":1149,"percent_change":18,"volume":1133,"transactions":9,"vwap":1148},"2026-03-11",29.341,0.021,{"date":1151,"open":1152,"high":1153,"low":1115,"close":1154,"change":696,"percent_change":256,"volume":1155,"transactions":9,"vwap":1154},"2026-03-10",29.311,29.51,29.32,5700,{"date":1157,"open":1038,"high":1158,"low":1038,"close":1158,"change":1159,"percent_change":33,"volume":691,"transactions":9,"vwap":1158},"2026-03-09",29.317,0.192,{"date":1161,"open":1091,"high":1162,"low":1091,"close":1163,"change":1164,"percent_change":1165,"volume":1095,"transactions":9,"vwap":1163},"2026-03-06",29.21,29.125,-0.246,-0.84,{"date":1167,"open":1124,"high":1168,"low":1124,"close":1168,"change":375,"percent_change":326,"volume":882,"transactions":9,"vwap":1168},"2026-03-05",29.371,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1172,"change":1174,"percent_change":1175,"volume":848,"transactions":9,"vwap":1172},"2026-03-04",29.38,29.411,29.37,0.219,0.75,{"date":1177,"open":1178,"high":1179,"low":1178,"close":1180,"change":1181,"percent_change":411,"volume":848,"transactions":9,"vwap":1180},"2026-03-03",29.13,29.245,29.192,-0.154,{"date":1183,"open":1184,"high":1011,"low":1184,"close":1185,"change":1186,"percent_change":203,"volume":1187,"transactions":9,"vwap":1185},"2026-03-02",29.2,29.346,0.031,500900,{"date":1189,"open":1190,"high":1191,"low":1162,"close":1192,"change":735,"percent_change":337,"volume":994,"transactions":9,"vwap":1192},"2026-02-27",29.33,29.34,29.315,{"date":1194,"open":1195,"high":1195,"low":1196,"close":1148,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1148},"2026-02-26",29.43,29.25,-0.142,-0.48,3600,{"date":1201,"open":1154,"high":1202,"low":1154,"close":1203,"change":1204,"percent_change":1205,"volume":784,"transactions":9,"vwap":1203},"2026-02-25",29.525,29.483,0.178,0.61,{"date":1207,"open":1208,"high":1209,"low":1114,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-02-24",29.285,29.318,29.305,0.173,0.59,3000,{"date":1215,"open":1178,"high":1216,"low":1178,"close":1216,"change":1217,"percent_change":1218,"volume":170,"transactions":9,"vwap":1216},"2026-02-23",29.132,-0.172,-0.59,{"date":1220,"open":1221,"high":1222,"low":1162,"close":1222,"change":1223,"percent_change":563,"volume":1224,"transactions":9,"vwap":1222},"2026-02-20",29.23,29.304,0.121,10400,{"date":1226,"open":1178,"high":1227,"low":1178,"close":1228,"change":1229,"percent_change":809,"volume":915,"transactions":9,"vwap":1228},"2026-02-19",29.215,29.183,-0.067,{"date":1231,"open":1232,"high":1232,"low":1196,"close":1196,"change":1233,"percent_change":1234,"volume":895,"transactions":9,"vwap":1196},"2026-02-18",29.35,0.129,0.44,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":383,"volume":1242,"transactions":9,"vwap":1240},"2026-02-17",29.12,29.16,29.059999,29.121,0.007,9400,{"date":1244,"open":1239,"high":1245,"low":1239,"close":1246,"change":1247,"percent_change":863,"volume":1248,"transactions":9,"vwap":1246},"2026-02-13",29.226,29.114,-0.056,4300,{"date":1250,"open":1232,"high":1232,"low":1251,"close":1252,"change":1253,"percent_change":810,"volume":1254,"transactions":9,"vwap":1252},"2026-02-12",29.165,29.17,-0.216,7100,{"date":1256,"open":1011,"high":1009,"low":1257,"close":1258,"change":1186,"percent_change":203,"volume":1259,"transactions":9,"vwap":1258},"2026-02-11",29.351,29.386,3900,{"date":1261,"open":1009,"high":1262,"low":1263,"close":1263,"change":966,"percent_change":863,"volume":1264,"transactions":9,"vwap":1263},"2026-02-10",29.46,29.355,7800,{"date":1266,"open":1267,"high":1195,"low":1267,"close":1268,"change":1269,"percent_change":729,"volume":1095,"transactions":9,"vwap":1268},"2026-02-09",29.365,29.41,0.105,{"date":1271,"open":1238,"high":1210,"low":1272,"close":1210,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1210},"2026-02-06",29.145,0.327,1.13,3400,{"date":1277,"open":1278,"high":1030,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":852,"transactions":9,"vwap":1279},"2026-02-05",28.97,28.978,-0.182,-0.62,{"date":1283,"open":1284,"high":1184,"low":1285,"close":1238,"change":863,"percent_change":235,"volume":1286,"transactions":9,"vwap":1238},"2026-02-04",29.195,29.07,14000,{"date":1288,"open":1004,"high":1004,"low":1289,"close":1232,"change":234,"percent_change":166,"volume":1290,"transactions":9,"vwap":1232},"2026-02-03",29.3,15100,{"date":1292,"open":1293,"high":1003,"low":1294,"close":1295,"change":1296,"percent_change":1033,"volume":1297,"transactions":9,"vwap":1295},"2026-02-02",29.54,29.535,29.56,0.096,467500,{"date":1299,"open":1300,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":961,"transactions":9,"vwap":1302},"2026-01-30",29.53,29.42,29.464,-0.106,-0.36,{"date":1306,"open":1307,"high":1307,"low":1009,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-01-29",29.59,29.57,-0.072,-0.24,9700,{"date":1313,"open":1314,"high":1314,"low":1307,"close":1315,"change":1316,"percent_change":384,"volume":882,"transactions":9,"vwap":1315},"2026-01-28",29.68,29.642,0.017,{"date":1318,"open":1319,"high":1319,"low":997,"close":1320,"change":1321,"percent_change":225,"volume":170,"transactions":9,"vwap":1320},"2026-01-27",29.7,29.625,0.075,{"date":1323,"open":1153,"high":1324,"low":1153,"close":1004,"change":672,"percent_change":392,"volume":827,"transactions":9,"vwap":1004},"2026-01-26",29.609,{"date":1326,"open":1195,"high":1293,"low":1195,"close":1015,"change":456,"percent_change":644,"volume":770,"transactions":9,"vwap":1015},"2026-01-23",{"date":1328,"open":1329,"high":1330,"low":1329,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-01-22",29.385,29.48,29.465,0.145,0.49,6000,{"date":1336,"open":1238,"high":1011,"low":1238,"close":1154,"change":535,"percent_change":152,"volume":1337,"transactions":9,"vwap":1154},"2026-01-21",11800,{"date":1339,"open":1340,"high":1340,"low":1341,"close":1238,"change":1342,"percent_change":1343,"volume":1248,"transactions":9,"vwap":1238},"2026-01-20",29.255,29.141,-0.275,-0.93,{"date":1345,"open":1346,"high":1347,"low":1346,"close":1347,"change":900,"percent_change":383,"volume":1348,"transactions":9,"vwap":1347},"2026-01-16",29.419,29.435,11900,{"date":1350,"open":1351,"high":1004,"low":1301,"close":1195,"change":534,"percent_change":1352,"volume":1034,"transactions":9,"vwap":1195},"2026-01-15",29.505,0.17,{"date":1354,"open":1289,"high":1171,"low":1289,"close":1171,"change":1355,"percent_change":1304,"volume":1264,"transactions":9,"vwap":1171},"2026-01-14",-0.105,{"date":1357,"open":1330,"high":1300,"low":1358,"close":1359,"change":1360,"percent_change":615,"volume":1361,"transactions":9,"vwap":1359},"2026-01-13",29.47,29.485,-0.035,1200,{"date":1363,"open":1330,"high":1364,"low":1358,"close":1364,"change":419,"percent_change":420,"volume":770,"transactions":9,"vwap":1364},"2026-01-12",29.52,{"date":1366,"open":1232,"high":1015,"low":1232,"close":1015,"change":1269,"percent_change":729,"volume":994,"transactions":9,"vwap":1015},"2026-01-09",{"date":1368,"open":1190,"high":1369,"low":1154,"close":1016,"change":366,"percent_change":105,"volume":1370,"transactions":9,"vwap":1016},"2026-01-08",29.45,9800,{"date":1372,"open":1373,"high":1330,"low":1009,"close":1009,"change":145,"percent_change":75,"volume":1374,"transactions":9,"vwap":1009},"2026-01-07",29.445,4600,{"date":1376,"open":1173,"high":1330,"low":1173,"close":1011,"change":644,"percent_change":74,"volume":1377,"transactions":9,"vwap":1011},"2026-01-06",15900,{"date":1379,"open":1289,"high":1011,"low":1115,"close":1289,"change":720,"percent_change":245,"volume":1380,"transactions":9,"vwap":1289},"2026-01-05",10100,{"date":1382,"open":1171,"high":1171,"low":1383,"close":1162,"change":463,"percent_change":486,"volume":1384,"transactions":9,"vwap":1162},"2026-01-02",29.19,336900,{"date":1386,"open":1289,"high":1289,"low":1387,"close":1387,"change":264,"percent_change":1388,"volume":722,"transactions":9,"vwap":1387},"2025-12-31",29.22,-0.49,{"date":1390,"open":1016,"high":1016,"low":1191,"close":1267,"change":760,"percent_change":542,"volume":895,"transactions":9,"vwap":1267},"2025-12-30",{"date":1392,"open":1122,"high":1011,"low":1122,"close":1173,"change":543,"percent_change":1393,"volume":1070,"transactions":9,"vwap":1173},"2025-12-29",-0.2,{"date":1395,"open":1016,"high":1302,"low":1396,"close":1195,"change":672,"percent_change":392,"volume":1397,"transactions":9,"vwap":1195},"2025-12-26",29.36,9500,{"date":1399,"open":1400,"high":1401,"low":1400,"close":1401,"change":672,"percent_change":392,"volume":882,"transactions":9,"vwap":1401},"2025-12-24",29.363,29.375,{"date":1403,"open":1404,"high":1405,"low":1196,"close":1154,"change":534,"percent_change":1352,"volume":1406,"transactions":9,"vwap":1154},"2025-12-23",29.26,29.335,6400,{"date":1408,"open":1124,"high":1124,"low":1404,"close":1124,"change":720,"percent_change":245,"volume":864,"transactions":9,"vwap":1124},"2025-12-22",{"date":1410,"open":1091,"high":1115,"low":1091,"close":1141,"change":1411,"percent_change":764,"volume":882,"transactions":9,"vwap":1141},"2025-12-19",0.109,{"date":1413,"open":551,"high":1414,"low":551,"close":1415,"change":347,"percent_change":1416,"volume":1199,"transactions":9,"vwap":1415},"2025-12-18",29.11,29.070999,0.69,{"date":1418,"open":1285,"high":1285,"low":1024,"close":1419,"change":1420,"percent_change":1421,"volume":1104,"transactions":9,"vwap":1419},"2025-12-17",28.871,-0.252,-0.87,{"date":1423,"open":1029,"high":1424,"low":1029,"close":1424,"change":1425,"percent_change":225,"volume":843,"transactions":9,"vwap":1424},"2025-12-16",29.123,0.073,{"date":1427,"open":1142,"high":1142,"low":1428,"close":1044,"change":145,"percent_change":75,"volume":870,"transactions":9,"vwap":1044},"2025-12-15",29.040001,{"date":1430,"open":1428,"high":1428,"low":1029,"close":1029,"change":1431,"percent_change":1165,"volume":1432,"transactions":9,"vwap":1029},"2025-12-12",-0.245,300,{"date":1434,"open":1387,"high":1340,"low":1128,"close":1340,"change":463,"percent_change":486,"volume":1435,"transactions":9,"vwap":1340},"2025-12-11",2000,{"date":1437,"open":1178,"high":1438,"low":1178,"close":1438,"change":145,"percent_change":75,"volume":843,"transactions":9,"vwap":1438},"2025-12-10",29.265,{"date":1440,"open":1178,"high":1404,"low":1178,"close":1441,"change":1442,"percent_change":499,"volume":961,"transactions":9,"vwap":1441},"2025-12-09",29.225,0.039,{"date":1444,"open":1178,"high":1445,"low":1178,"close":1445,"change":1446,"percent_change":383,"volume":1432,"transactions":9,"vwap":1445},"2025-12-08",29.186,0.006,{"date":1448,"open":1252,"high":1387,"low":1252,"close":1141,"change":256,"percent_change":456,"volume":1449,"transactions":9,"vwap":1141},"2025-12-05",9300,{"date":1451,"open":1452,"high":1383,"low":1453,"close":1252,"change":427,"percent_change":427,"volume":1040,"transactions":9,"vwap":1252},"2025-12-04",29.14,29.115,{"date":1455,"open":1091,"high":1456,"low":1091,"close":1252,"change":542,"percent_change":700,"volume":1457,"transactions":9,"vwap":1252},"2025-12-03",29.171,3800,{"date":1459,"open":1238,"high":1184,"low":1030,"close":1383,"change":499,"percent_change":778,"volume":1374,"transactions":9,"vwap":1383},"2025-12-02",{"date":1461,"open":1110,"high":1237,"low":1462,"close":1239,"change":760,"percent_change":542,"volume":1463,"transactions":9,"vwap":1239},"2025-12-01",29.02,6800,{"date":1465,"open":551,"high":1466,"low":551,"close":1466,"change":1321,"percent_change":194,"volume":691,"transactions":9,"vwap":1466},"2025-11-28",29.065001,{"date":1468,"open":1469,"high":1080,"low":1023,"close":1080,"change":1470,"percent_change":74,"volume":1083,"transactions":9,"vwap":1080},"2025-11-26",28.98,0.098,{"date":1472,"open":1473,"high":1474,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":743,"transactions":9,"vwap":1474},"2025-11-25",28.671,28.892,0.101,0.35,{"date":1478,"open":1479,"high":1480,"low":1479,"close":1481,"change":1482,"percent_change":1483,"volume":712,"transactions":9,"vwap":1481},"2025-11-24",28.7,28.794,28.791,0.331,1.16,{"date":1485,"open":1067,"high":1486,"low":1067,"close":1487,"change":203,"percent_change":275,"volume":1026,"transactions":9,"vwap":1487},"2025-11-21",28.55,28.46,{"date":1489,"open":1073,"high":1073,"low":1490,"close":1491,"change":769,"percent_change":1069,"volume":1406,"transactions":9,"vwap":1491},"2025-11-20",28.309,28.35,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1495,"change":1497,"percent_change":856,"volume":1248,"transactions":9,"vwap":1495},"2025-11-19",28.564,28.64,28.535,0.091,{"date":1499,"open":1486,"high":1486,"low":1051,"close":1500,"change":653,"percent_change":661,"volume":1133,"transactions":9,"vwap":1500},"2025-11-18",28.549,{"date":1502,"open":1503,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":769,"volume":857,"transactions":9,"vwap":1505},"2025-11-17",28.68,28.6,28.649,-0.083,{"date":1508,"open":1509,"high":1510,"low":1509,"close":1511,"change":1512,"percent_change":203,"volume":1513,"transactions":9,"vwap":1511},"2025-11-14",28.675,28.833,28.732,0.032,2900,{"date":1515,"open":1516,"high":1516,"low":1479,"close":1479,"change":1164,"percent_change":1517,"volume":722,"transactions":9,"vwap":1479},"2025-11-13",28.9,-0.85,{"date":1519,"open":1520,"high":1521,"low":1520,"close":1521,"change":1522,"percent_change":375,"volume":170,"transactions":9,"vwap":1521},"2025-11-12",28.87,28.946,-0.012,{"date":1524,"open":1525,"high":1526,"low":1525,"close":1526,"change":1309,"percent_change":711,"volume":1199,"transactions":9,"vwap":1526},"2025-11-11",28.938,28.958,{"date":1528,"open":1044,"high":1044,"low":1521,"close":1107,"change":100,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1107},"2025-11-10",0.83,9600,{"date":1532,"open":1486,"high":1533,"low":1486,"close":1533,"change":1534,"percent_change":420,"volume":1535,"transactions":9,"vwap":1533},"2025-11-07",28.79,0.022,7900,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":1248,"transactions":9,"vwap":1541},"2025-11-06",28.771,28.839,28.751,28.768,-0.232,-0.8,{"date":1545,"open":1107,"high":1107,"low":551,"close":551,"change":906,"percent_change":721,"volume":1546,"transactions":9,"vwap":551},"2025-11-05",16000,{"date":1548,"open":1080,"high":1080,"low":1549,"close":1550,"change":234,"percent_change":1118,"volume":1083,"transactions":9,"vwap":1550},"2025-11-04",28.913,28.915,{"date":1552,"open":1128,"high":1252,"low":1239,"close":1163,"change":1553,"percent_change":499,"volume":1554,"transactions":9,"vwap":1163},"2025-11-03",0.038,435800,{"date":1556,"open":1141,"high":1141,"low":1462,"close":1557,"change":383,"percent_change":18,"volume":1264,"transactions":9,"vwap":1557},"2025-10-31",29.087,{"date":1559,"open":1178,"high":1560,"low":1561,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2025-10-30",29.135,29.066999,-0.118,-0.4,41800,{"date":1566,"open":1238,"high":1567,"low":1414,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2025-10-29",29.205,29.185,0.045,0.15,11400,{"date":1573,"open":1091,"high":1184,"low":1091,"close":1452,"change":375,"percent_change":326,"volume":1574,"transactions":9,"vwap":1452},"2025-10-28",2800,{"date":1576,"open":1252,"high":1383,"low":1030,"close":1141,"change":48,"percent_change":1577,"volume":1311,"transactions":9,"vwap":1141},"2025-10-27",0.62,{"date":1579,"open":1469,"high":1107,"low":1038,"close":551,"change":420,"percent_change":296,"volume":1580,"transactions":9,"vwap":551},"2025-10-24",13100,{"date":1582,"open":1583,"high":1073,"low":1043,"close":1073,"change":1570,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1073},"2025-10-23",28.84,0.52,15000,{"date":1587,"open":1588,"high":1024,"low":1589,"close":1590,"change":317,"percent_change":265,"volume":1034,"transactions":9,"vwap":1590},"2025-10-22",28.795,28.71,28.77,{"date":1592,"open":1023,"high":1593,"low":1516,"close":1516,"change":1594,"percent_change":534,"volume":730,"transactions":9,"vwap":1516},"2025-10-21",28.94,0.013,{"date":1596,"open":1597,"high":1598,"low":1597,"close":1598,"change":1599,"percent_change":1205,"volume":779,"transactions":9,"vwap":1598},"2025-10-20",28.841,28.887,0.174,{"date":1601,"open":1602,"high":1603,"low":1602,"close":1604,"change":1425,"percent_change":225,"volume":1264,"transactions":9,"vwap":1604},"2025-10-17",28.54,28.75,28.713,{"date":1606,"open":1503,"high":1503,"low":1607,"close":1495,"change":383,"percent_change":18,"volume":1608,"transactions":9,"vwap":1495},"2025-10-16",28.53,3200,{"date":1610,"open":1611,"high":1611,"low":1612,"close":1612,"change":1613,"percent_change":499,"volume":1199,"transactions":9,"vwap":1612},"2025-10-15",28.765,28.62,0.036,{"date":1615,"open":1616,"high":1589,"low":1616,"close":1617,"change":1247,"percent_change":1393,"volume":961,"transactions":9,"vwap":1617},"2025-10-14",28.556,28.584,{"date":1619,"open":1620,"high":1495,"low":1602,"close":1495,"change":245,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1495},"2025-10-13",28.636,1.09,17400,{"date":1624,"open":1043,"high":1043,"low":1625,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2025-10-10",28.33,-0.46,-1.6,25000,{"date":1630,"open":1590,"high":1533,"low":1590,"close":1533,"change":337,"percent_change":1102,"volume":1631,"transactions":9,"vwap":1533},"2025-10-09",25200,{"date":1633,"open":1086,"high":1634,"low":1101,"close":1634,"change":1635,"percent_change":152,"volume":1636,"transactions":9,"vwap":1634},"2025-10-08",28.88,0.158,10200,{"date":1638,"open":1590,"high":1639,"low":1503,"close":1640,"change":1641,"percent_change":317,"volume":928,"transactions":9,"vwap":1640},"2025-10-07",28.779,28.722,-0.038,{"date":1643,"open":1644,"high":1043,"low":1644,"close":1645,"change":433,"percent_change":214,"volume":1646,"transactions":9,"vwap":1645},"2025-10-06",28.74,28.76,24600,{"date":1648,"open":1649,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":534,"volume":1435,"transactions":9,"vwap":1651},"2025-10-03",28.788,28.69,28.725,0.015,{"date":1654,"open":1645,"high":1086,"low":1655,"close":1589,"change":1360,"percent_change":615,"volume":1656,"transactions":9,"vwap":1589},"2025-10-02",28.691,12000,{"date":1658,"open":1659,"high":1101,"low":1495,"close":1101,"change":1321,"percent_change":194,"volume":1259,"transactions":9,"vwap":1101},"2025-10-01",28.67,{"date":1661,"open":1503,"high":1503,"low":1662,"close":1659,"change":383,"percent_change":18,"volume":1663,"transactions":9,"vwap":1659},"2025-09-30",28.59,280400,{"date":1665,"open":1495,"high":1479,"low":1495,"close":1666,"change":1667,"percent_change":392,"volume":1668,"transactions":9,"vwap":1666},"2025-09-29",28.65,0.054,14300,{"date":1670,"open":1662,"high":1671,"low":1051,"close":1672,"change":1613,"percent_change":499,"volume":1673,"transactions":9,"vwap":1672},"2025-09-26",29.81,28.596,53300,{"date":1675,"open":1676,"high":1662,"low":1677,"close":1678,"change":427,"percent_change":427,"volume":1679,"transactions":9,"vwap":1678},"2025-09-25",28.57,28.45,28.56,12300,{"date":1681,"open":1505,"high":1505,"low":1051,"close":1678,"change":937,"percent_change":367,"volume":1682,"transactions":9,"vwap":1678},"2025-09-24",10800,{"date":1684,"open":1479,"high":1479,"low":1685,"close":1686,"change":1687,"percent_change":1563,"volume":1048,"transactions":9,"vwap":1686},"2025-09-23",28.591,28.606,-0.114,{"date":1689,"open":1479,"high":1644,"low":1690,"close":1691,"change":1569,"percent_change":535,"volume":1380,"transactions":9,"vwap":1691},"2025-09-22",28.66,28.72,{"date":1693,"open":1659,"high":1694,"low":1678,"close":1509,"change":672,"percent_change":392,"volume":1695,"transactions":9,"vwap":1509},"2025-09-19",28.73,27400,{"date":1697,"open":1612,"high":1666,"low":1678,"close":1612,"change":644,"percent_change":1476,"volume":1698,"transactions":9,"vwap":1612},"2025-09-18",70500,{"date":1700,"open":1607,"high":1486,"low":1701,"close":1702,"change":542,"percent_change":700,"volume":1703,"transactions":9,"vwap":1702},"2025-09-17",28.41,28.52,31500,{"date":1705,"open":1702,"high":1479,"low":1706,"close":1602,"change":463,"percent_change":375,"volume":1707,"transactions":9,"vwap":1602},"2025-09-16",28.44,33800,{"date":1709,"open":1710,"high":1486,"low":1677,"close":1486,"change":644,"percent_change":1476,"volume":1711,"transactions":9,"vwap":1486},"2025-09-15",28.49,431100,{"date":1713,"open":1714,"high":1066,"low":1059,"close":1677,"change":366,"percent_change":967,"volume":1715,"transactions":9,"vwap":1677},"2025-09-12",28.398,16100,{"date":1717,"open":1718,"high":1702,"low":1719,"close":1051,"change":1352,"percent_change":393,"volume":1720,"transactions":9,"vwap":1051},"2025-09-11",28.39,28.37,30700,{"date":1722,"open":1723,"high":1723,"low":1067,"close":1625,"change":463,"percent_change":375,"volume":1724,"transactions":9,"vwap":1625},"2025-09-10",28.42,36300,{"date":1726,"open":1625,"high":1060,"low":1727,"close":1059,"change":672,"percent_change":392,"volume":1728,"transactions":9,"vwap":1059},"2025-09-09",28.23,51100,{"date":1730,"open":1067,"high":1491,"low":1067,"close":1731,"change":1569,"percent_change":535,"volume":1732,"transactions":9,"vwap":1731},"2025-09-08",28.285,27500,{"date":1734,"open":1059,"high":1060,"low":1735,"close":1736,"change":145,"percent_change":75,"volume":1737,"transactions":9,"vwap":1736},"2025-09-05",28.13,28.24,181000,{"date":1739,"open":1740,"high":1741,"low":1742,"close":21,"change":214,"percent_change":1743,"volume":1744,"transactions":9,"vwap":21},"2025-09-04",28.17,28.25,28.07,0.43,67300,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":720,"percent_change":856,"volume":1751,"transactions":9,"vwap":1750},"2025-09-03",28.1,28.11,27.99,28.08,126800,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1749,"change":700,"percent_change":711,"volume":1757,"transactions":9,"vwap":1749},"2025-09-02",28.055,28.148,27.79,213700,{"date":1759,"open":1742,"high":1760,"low":1761,"close":1762,"change":463,"percent_change":375,"volume":1763,"transactions":9,"vwap":1762},"2025-08-29",28.09,28.014999,28.059999,403900,{"date":1765,"open":1762,"high":1742,"low":1766,"close":1742,"change":1321,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1742},"2025-08-28",27.98,0.27,13400,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":419,"percent_change":720,"volume":1775,"transactions":9,"vwap":1774},"2025-08-27",28.0049992,28.033001,27.96,27.995,40400,{"date":1777,"open":1766,"high":1778,"low":1773,"close":1779,"change":542,"percent_change":700,"volume":1780,"transactions":9,"vwap":1779},"2025-08-26",28.030001,27.97,29300,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1749,"change":383,"percent_change":18,"volume":790,"transactions":9,"vwap":1749},"2025-08-25",28.0020008,28.01,27.95,{"date":1787,"open":1788,"high":1784,"low":1788,"close":1779,"change":18,"percent_change":225,"volume":818,"transactions":9,"vwap":1779},"2025-08-22",27.938,{"date":1790,"open":1791,"high":1791,"low":1792,"close":1792,"change":1793,"percent_change":366,"volume":818,"transactions":9,"vwap":1792},"2025-08-21",27.91,27.9,-0.015,{"date":1795,"open":1785,"high":1785,"low":1796,"close":1797,"change":1360,"percent_change":317,"volume":1798,"transactions":9,"vwap":1797},"2025-08-20",27.89,27.915,4200,{"date":1800,"open":1773,"high":1766,"low":1791,"close":1785,"change":463,"percent_change":375,"volume":737,"transactions":9,"vwap":1785},"2025-08-19",{"date":1802,"open":1773,"high":1773,"low":1773,"close":1773,"change":1652,"percent_change":534,"volume":427,"transactions":9,"vwap":1773},"2025-08-18",{"date":1804,"open":1805,"high":1806,"low":1792,"close":1806,"change":900,"percent_change":383,"volume":1435,"transactions":9,"vwap":1806},"2025-08-15",27.919,27.945,{"date":1808,"open":1809,"high":1809,"low":1809,"close":1809,"change":456,"percent_change":203,"volume":775,"transactions":9,"vwap":1809},"2025-08-14",27.94,{"date":1811,"open":1812,"high":1809,"low":1796,"close":1791,"change":774,"percent_change":337,"volume":1083,"transactions":9,"vwap":1791},"2025-08-13",27.93,{"date":1814,"open":1815,"high":1815,"low":1815,"close":1815,"change":1816,"percent_change":392,"volume":775,"transactions":9,"vwap":1815},"2025-08-12",27.935,0.052,{"date":1818,"open":1819,"high":1812,"low":1819,"close":1820,"change":1821,"percent_change":463,"volume":737,"transactions":9,"vwap":1820},"2025-08-11",27.88,27.883,-0.002,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1825,"change":1827,"percent_change":100,"volume":848,"transactions":9,"vwap":1825},"2025-08-08",27.852,27.885,27.845,0.068,{"date":1829,"open":1830,"high":1830,"low":1831,"close":1831,"change":1832,"percent_change":486,"volume":1432,"transactions":9,"vwap":1831},"2025-08-07",27.82,27.817,-0.008,{"date":1834,"open":1835,"high":1836,"low":1835,"close":1836,"change":274,"percent_change":778,"volume":775,"transactions":9,"vwap":1836},"2025-08-06",27.735,27.825,{"date":1838,"open":1839,"high":1839,"low":1839,"close":1839,"change":463,"percent_change":375,"volume":775,"transactions":9,"vwap":1839},"2025-08-05",27.7,{"date":1841,"open":1842,"high":1843,"low":1842,"close":1843,"change":1844,"percent_change":393,"volume":1083,"transactions":9,"vwap":1843},"2025-08-04",27.68,27.71,0.166,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":105,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1850},"2025-08-01",27.569,27.58,27.49,27.544,-0.61,22400,{"date":1854,"open":1855,"high":1855,"low":1856,"close":1856,"change":1857,"percent_change":653,"volume":837,"transactions":9,"vwap":1856},"2025-07-31",27.78,27.714,-0.028,{"date":1859,"open":1860,"high":1860,"low":1861,"close":1861,"change":1241,"percent_change":456,"volume":1432,"transactions":9,"vwap":1861},"2025-07-30",27.762,27.742,{"date":1863,"open":1864,"high":1865,"low":1843,"close":1835,"change":542,"percent_change":700,"volume":691,"transactions":9,"vwap":1835},"2025-07-29",27.72,27.81,{"date":1867,"open":1868,"high":1869,"low":1868,"close":1869,"change":433,"percent_change":499,"volume":775,"transactions":9,"vwap":1869},"2025-07-28",27.753,27.755,{"date":1871,"open":1872,"high":1864,"low":1873,"close":1864,"change":927,"percent_change":100,"volume":1874,"transactions":9,"vwap":1864},"2025-07-25",27.715,27.67,6300,{"date":1876,"open":1877,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":-6,"volume":1361,"transactions":9,"vwap":1879},"2025-07-24",27.685,27.65,27.655,-0.001,{"date":1882,"open":1883,"high":1864,"low":1884,"close":1885,"change":1886,"percent_change":1352,"volume":857,"transactions":9,"vwap":1885},"2025-07-23",27.62,27.61,27.656,0.047,{"date":1888,"open":1889,"high":1890,"low":1889,"close":1890,"change":1891,"percent_change":317,"volume":1435,"transactions":9,"vwap":1890},"2025-07-22",27.57,27.609,-0.036,{"date":1893,"open":1884,"high":1842,"low":1884,"close":1894,"change":927,"percent_change":100,"volume":706,"transactions":9,"vwap":1894},"2025-07-21",27.645,{"date":1896,"open":1883,"high":1883,"low":1897,"close":1848,"change":890,"percent_change":145,"volume":1898,"transactions":9,"vwap":1848},"2025-07-18",27.54,8300,{"date":1900,"open":1901,"high":1902,"low":1901,"close":1902,"change":1827,"percent_change":225,"volume":170,"transactions":9,"vwap":1902},"2025-07-17",27.48,27.568,{"date":1904,"open":1905,"high":1906,"low":1905,"close":1906,"change":822,"percent_change":427,"volume":837,"transactions":9,"vwap":1906},"2025-07-16",27.46,27.5,{"date":1908,"open":1901,"high":1909,"low":1901,"close":1909,"change":1910,"percent_change":203,"volume":1911,"transactions":9,"vwap":1909},"2025-07-15",27.499,0.029,15400,{"date":1913,"open":1914,"high":1915,"low":1914,"close":1915,"change":419,"percent_change":720,"volume":804,"transactions":9,"vwap":1915},"2025-07-14",27.39,27.47,{"date":1917,"open":1918,"high":1918,"low":1918,"close":1918,"change":900,"percent_change":383,"volume":775,"transactions":9,"vwap":1918},"2025-07-11",27.445,{"date":1920,"open":1921,"high":1921,"low":1921,"close":1921,"change":900,"percent_change":383,"volume":775,"transactions":9,"vwap":1921},"2025-07-10",27.44,{"date":1923,"open":1924,"high":1921,"low":1925,"close":1926,"change":420,"percent_change":721,"volume":1406,"transactions":9,"vwap":1926},"2025-07-09",27.42,27.4,27.435,{"date":1928,"open":1929,"high":1930,"low":1929,"close":1930,"change":1613,"percent_change":499,"volume":1133,"transactions":9,"vwap":1930},"2025-07-08",27.32,27.355,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1935,"change":1936,"percent_change":1937,"volume":1898,"transactions":9,"vwap":1935},"2025-07-07",27.368,27.38,27.319,-0.074,-0.27,{"date":1939,"open":1940,"high":1941,"low":1940,"close":1941,"change":1942,"percent_change":275,"volume":827,"transactions":9,"vwap":1941},"2025-07-03",27.345,27.393,0.107,{"date":1944,"open":1945,"high":1945,"low":1945,"close":1945,"change":384,"percent_change":82,"volume":775,"transactions":9,"vwap":1945},"2025-07-02",27.286,{"date":1947,"open":1948,"high":1949,"low":1948,"close":1949,"change":337,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1949},"2025-07-01",27.21,27.226,-0.33,67900,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1955,"change":1957,"percent_change":557,"volume":961,"transactions":9,"vwap":1955},"2025-06-30",27.29,27.316,27.23,0.082,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1961,"change":1963,"percent_change":19,"volume":1083,"transactions":9,"vwap":1961},"2025-06-27",27.22,27.234,27.175,0.056,{"date":1965,"open":1966,"high":1966,"low":1966,"close":1966,"change":894,"percent_change":74,"volume":775,"transactions":9,"vwap":1966},"2025-06-26",27.178,{"date":1968,"open":1969,"high":1969,"low":1969,"close":1969,"change":1039,"percent_change":18,"volume":775,"transactions":9,"vwap":1969},"2025-06-25",27.084999,{"date":1971,"open":1972,"high":1973,"low":1972,"close":1973,"change":347,"percent_change":81,"volume":837,"transactions":9,"vwap":1973},"2025-06-24",26.935,27.066999,{"date":1975,"open":1976,"high":1977,"low":1976,"close":1978,"change":1979,"percent_change":393,"volume":170,"transactions":9,"vwap":1978},"2025-06-23",26.73,26.91,26.867,0.159,{"date":1981,"open":1982,"high":1982,"low":1983,"close":1983,"change":1891,"percent_change":317,"volume":875,"transactions":9,"vwap":1983},"2025-06-20",26.88,26.708,{"date":1985,"open":1986,"high":1986,"low":1987,"close":1988,"change":427,"percent_change":427,"volume":691,"transactions":9,"vwap":1988},"2025-06-18",26.83,26.731,26.744,{"date":1990,"open":1991,"high":1991,"low":1988,"close":1988,"change":1562,"percent_change":327,"volume":837,"transactions":9,"vwap":1988},"2025-06-17",26.865,{"date":1993,"open":1994,"high":1994,"low":1994,"close":1994,"change":1995,"percent_change":1996,"volume":775,"transactions":9,"vwap":1994},"2025-06-16",26.862,0.209,0.78,{"date":1998,"open":1999,"high":1999,"low":2000,"close":2000,"change":2001,"percent_change":1281,"volume":775,"transactions":9,"vwap":2000},"2025-06-13",26.74,26.653,-0.166,{"date":2003,"open":2004,"high":2005,"low":2004,"close":2005,"change":2006,"percent_change":720,"volume":775,"transactions":9,"vwap":2005},"2025-06-12",26.75,26.819,0.024,{"date":2008,"open":2009,"high":2009,"low":1976,"close":2010,"change":2011,"percent_change":317,"volume":928,"transactions":9,"vwap":2010},"2025-06-11",26.9,26.795,-0.034,{"date":2013,"open":2014,"high":2014,"low":2014,"close":2014,"change":1827,"percent_change":225,"volume":775,"transactions":9,"vwap":2014},"2025-06-10",26.829,{"date":2016,"open":1999,"high":2017,"low":1976,"close":2017,"change":2018,"percent_change":644,"volume":2019,"transactions":9,"vwap":2017},"2025-06-09",26.761,0.028,15600,{"date":2021,"open":2004,"high":2004,"low":2022,"close":2023,"change":2024,"percent_change":1047,"volume":1077,"transactions":9,"vwap":2023},"2025-06-06",26.67,26.733,0.181,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2029,"change":2030,"percent_change":2031,"volume":1095,"transactions":9,"vwap":2029},"2025-06-05",26.71,26.72,26.552,-0.135,-0.51,{"date":2033,"open":2034,"high":2035,"low":2034,"close":2036,"change":2037,"percent_change":75,"volume":1111,"transactions":9,"vwap":2036},"2025-06-04",26.63,26.69,26.687,0.037,{"date":2039,"open":2040,"high":2040,"low":2040,"close":2040,"change":2041,"percent_change":130,"volume":775,"transactions":9,"vwap":2040},"2025-06-03",26.65,0.123,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2045,"change":1082,"percent_change":563,"volume":2047,"transactions":9,"vwap":2045},"2025-06-02",26.41,26.527,26.4,5900,{"date":2049,"open":2050,"high":2050,"low":2050,"close":2050,"change":774,"percent_change":337,"volume":775,"transactions":9,"vwap":2050},"2025-05-30",26.419,{"date":2052,"open":2053,"high":2054,"low":2053,"close":2054,"change":2055,"percent_change":82,"volume":843,"transactions":9,"vwap":2054},"2025-05-29",26.36,26.444,0.058,{"date":2057,"open":2058,"high":2058,"low":2059,"close":2059,"change":1360,"percent_change":317,"volume":895,"transactions":9,"vwap":2059},"2025-05-28",26.47,26.386,{"date":2061,"open":2062,"high":2063,"low":2062,"close":2063,"change":2064,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2063},"2025-05-27",26.29,26.421,0.308,1.18,23500,{"date":2068,"open":2069,"high":2069,"low":2069,"close":2069,"change":2070,"percent_change":1198,"volume":775,"transactions":9,"vwap":2069},"2025-05-23",26.113,-0.127,{"date":2072,"open":2073,"high":2073,"low":2073,"close":2073,"change":2074,"percent_change":384,"volume":775,"transactions":9,"vwap":2073},"2025-05-22",26.24,0.016,{"date":2076,"open":2077,"high":2077,"low":2078,"close":2079,"change":367,"percent_change":1851,"volume":779,"transactions":9,"vwap":2079},"2025-05-21",26.28,26.21,26.224,{"date":2081,"open":2082,"high":2083,"low":2082,"close":2083,"change":2084,"percent_change":700,"volume":1432,"transactions":9,"vwap":2083},"2025-05-20",26.3,26.384,-0.018,{"date":2086,"open":2087,"high":2087,"low":2087,"close":2087,"change":2084,"percent_change":700,"volume":775,"transactions":9,"vwap":2087},"2025-05-19",26.402,{"date":2089,"open":2090,"high":2090,"low":2090,"close":2090,"change":2091,"percent_change":557,"volume":775,"transactions":9,"vwap":2090},"2025-05-16",26.42,0.079,{"date":2093,"open":2094,"high":2095,"low":2094,"close":2095,"change":2096,"percent_change":534,"volume":775,"transactions":9,"vwap":2095},"2025-05-15",26.33,26.341,0.014,{"date":2098,"open":2099,"high":2099,"low":2099,"close":2099,"change":2100,"percent_change":100,"volume":775,"transactions":9,"vwap":2099},"2025-05-14",26.327,0.062,{"date":2102,"open":2103,"high":2104,"low":2103,"close":2105,"change":2106,"percent_change":2107,"volume":1334,"transactions":9,"vwap":2105},"2025-05-13",26.07,26.34,26.265,0.238,0.91,{"date":2109,"open":2110,"high":2111,"low":2110,"close":2111,"change":2112,"percent_change":2113,"volume":837,"transactions":9,"vwap":2111},"2025-05-12",25.88,26.027,0.527,2.07,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2117,"change":696,"percent_change":256,"volume":2119,"transactions":9,"vwap":2117},"2025-05-09",25.49,25.5,25.48,34700,{"date":2121,"open":2122,"high":2123,"low":2122,"close":2124,"change":2125,"percent_change":393,"volume":843,"transactions":9,"vwap":2124},"2025-05-08",25.45,25.55,25.497,0.151,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2129,"change":433,"percent_change":75,"volume":1361,"transactions":9,"vwap":2129},"2025-05-07",25.31,25.346,25.19,{"date":2132,"open":2133,"high":2134,"low":2133,"close":2135,"change":2136,"percent_change":2137,"volume":827,"transactions":9,"vwap":2135},"2025-05-06",25.3,25.36,25.311,-0.109,-0.43,{"date":2139,"open":2118,"high":2118,"low":2140,"close":2140,"change":710,"percent_change":1102,"volume":882,"transactions":9,"vwap":2140},"2025-05-05",25.42,{"date":2142,"open":2143,"high":2144,"low":2143,"close":2145,"change":1046,"percent_change":2146,"volume":784,"transactions":9,"vwap":2145},"2025-05-02",25.4,25.525,25.498,0.77,{"date":2148,"open":2128,"high":2128,"low":2149,"close":2149,"change":2150,"percent_change":2151,"volume":837,"transactions":9,"vwap":2149},"2025-05-01",25.303,0.163,0.65,{"date":2153,"open":2154,"high":2155,"low":2154,"close":2155,"change":1512,"percent_change":499,"volume":875,"transactions":9,"vwap":2155},"2025-04-30",24.85,25.14,{"date":2157,"open":2158,"high":2159,"low":2158,"close":2159,"change":2100,"percent_change":225,"volume":1361,"transactions":9,"vwap":2159},"2025-04-29",24.9,25.108,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2163,"change":1186,"percent_change":214,"volume":751,"transactions":9,"vwap":2163},"2025-04-28",24.99,25.046,24.82,{"date":2166,"open":2167,"high":2168,"low":2167,"close":2168,"change":2169,"percent_change":789,"volume":895,"transactions":9,"vwap":2168},"2025-04-25",24.92,25.014999,0.144,{"date":176,"open":172,"high":2171,"low":172,"close":2171,"change":2172,"percent_change":2173,"volume":1213,"transactions":9,"vwap":2171},24.871,0.391,1.6]