[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RBUF":3,"homepage-market-summary":25,"stock-historical-RBUF":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"RBUF","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 U.S. Small Cap 10 Buffer ETF - Quarterly","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},31.17,31.31,31.0901,31.175,-0.005,-0.02,20964.9977,31.58,28.219,19358.918174486054,87.8,569,{"status":26,"indices":27,"watchlist":71,"sectors":93,"benchmarks":149},"success",[28,35,42,49,56,64],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":11,"sparkline":41,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":62,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":62,"sparkline":70,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":11,"sparkline":92,"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",[94,99,104,109,114,119,124,129,134,139,144],{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Technology","XLK",0.53,202,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.24,54.01,{"name":105,"etf":106,"change":107,"price":108,"is_up":62},"Healthcare","XLV",-0.17,167.09,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",0.47,63.75,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",0.46,49.73,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",0.04,111.65,[150,155,159,163],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":156,"name":157,"price":158,"change":132,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":160,"name":161,"price":162,"change":40,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":164,"name":165,"price":166,"change":167,"is_up":62},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":169,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":178},365,1,1000,{"period_high":20,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":13,"start_date":177,"end_date":5},25.69,27179,9920488.461796,20.61,"2025-04-24",[179,182,192,202,213,223,232,242,251,260,268,273,283,292,299,308,318,326,332,338,346,357,364,373,382,390,400,411,419,429,436,446,456,465,474,483,491,498,507,516,526,533,540,549,558,566,574,582,591,601,608,617,625,634,641,648,655,662,667,672,680,686,693,699,702,706,714,721,726,730,733,738,742,746,751,754,757,760,764,767,771,777,782,788,794,799,802,805,811,817,822,826,830,834,841,846,853,860,865,872,879,882,887,893,898,904,910,916,922,930,937,945,953,958,963,969,977,981,984,990,997,1005,1011,1018,1025,1034,1042,1049,1055,1060,1065,1073,1080,1086,1092,1100,1106,1114,1119,1125,1133,1137,1142,1147,1153,1157,1163,1166,1170,1177,1184,1189,1192,1197,1202,1206,1208,1212,1216,1220,1226,1231,1234,1238,1241,1246,1248,1253,1257,1264,1270,1274,1277,1279,1284,1287,1291,1296,1298,1300,1304,1307,1311,1317,1319,1324,1327,1332,1336,1339,1344,1350,1355,1359,1364,1367,1372,1379,1384,1390,1392,1397,1400,1404,1408,1411,1419,1424,1428,1434,1437,1442,1447,1452,1458,1465,1472,1480,1488,1495,1501,1509,1516,1523,1531,1538,1544,1550,1556,1563,1571,1578,1585,1590,1596,1601,1606,1610,1614,1619,1626,1630,1635,1641,1647,1653,1658,1663,1668,1671,1674,1678,1685,1690,1696,1700,1705,1709,1714,1718,1721,1725,1727,1731,1737,1741,1745,1749,1754,1758,1762,1768,1771,1777,1781,1786,1792,1796,1800,1805,1810,1813,1820,1826,1833,1840,1846,1851,1855,1861,1869,1875,1880,1885,1890,1895,1902,1909,1913,1919,1922,1928,1934,1937,1941,1945,1950,1955,1962,1969,1974,1980,1985,1991,1995,1998,2005,2009,2014,2019,2023,2029,2035,2041,2046,2052,2058,2063,2070,2075,2080,2086,2093,2097,2101,2107,2114,2120,2127,2133,2141,2147,2153,2160,2167,2174,2179,2182,2187,2191,2195,2200,2204,2212,2219,2227,2232,2239,2244,2252,2258,2264,2273,2280,2287],{"date":5,"open":14,"high":14,"low":15,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":180,"vwap":181},132,31.1823,{"date":183,"open":184,"high":185,"low":186,"close":16,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-05",31.159,31.25,31.1,0.058,0.19,10978.8975,123,31.1788,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":84,"volume":199,"transactions":200,"vwap":201},"2026-10-02",31.19,31.21,31.08,31.117,0.067,94365.9922,164,31.1196,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-01",30.931,31.26,30.86,31.05,0.05,0.16,178980.7433,980,31.0783,{"date":214,"open":215,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-30",31.03,30.9548,31,0.01,0.03,34246.5053,252,31.0114,{"date":224,"open":225,"high":215,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-29",30.89,30.99,0.005,0.02,92940.4053,57,31.0044,{"date":233,"open":234,"high":235,"low":234,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-28",30.975,31.012,30.985,-0.015,-0.05,129665.7721,44,30.9997,{"date":243,"open":244,"high":245,"low":246,"close":217,"change":219,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-25",30.965,31.0099,30.92,0.1,6767.5341,61,30.9551,{"date":252,"open":253,"high":226,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-24",30.945,30.97,0.025,0.08,5010.8513,104,30.9648,{"date":261,"open":262,"high":262,"low":253,"close":253,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-23",31.01,-0.025,-0.08,9492.5341,67,30.9707,{"date":269,"open":270,"high":226,"low":270,"close":254,"change":218,"percent_change":219,"volume":271,"transactions":272,"vwap":259},"2026-09-22",30.93,3626.5341,45,{"date":274,"open":275,"high":276,"low":270,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",30.9753,30.98,30.96,0.045,0.15,12031.6351,81,30.9392,{"date":284,"open":270,"high":277,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",30.88,30.915,0.035,0.11,6192.8282,87,30.9018,{"date":293,"open":294,"high":295,"low":294,"close":285,"change":255,"percent_change":256,"volume":296,"transactions":297,"vwap":298},"2026-09-17",30.87,30.95,23812.5895,130,30.899,{"date":300,"open":301,"high":246,"low":302,"close":303,"change":304,"percent_change":238,"volume":305,"transactions":306,"vwap":307},"2026-09-16",30.9175,30.765,30.855,-0.0151,35967.5895,258,30.8363,{"date":309,"open":310,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",30.94,30.84,30.8701,-0.0399,-0.13,10859.623196,111,30.8645,{"date":319,"open":320,"high":295,"low":320,"close":321,"change":322,"percent_change":314,"volume":323,"transactions":324,"vwap":325},"2026-09-14",30.79,30.91,-0.04,9735.1852,84,30.9022,{"date":327,"open":310,"high":277,"low":310,"close":295,"change":147,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-11",0.13,8737.5511,102,30.9463,{"date":333,"open":295,"high":295,"low":334,"close":321,"change":264,"percent_change":335,"volume":336,"transactions":324,"vwap":337},"2026-09-10",30.8601,-0.26,9264.5511,30.9017,{"date":339,"open":340,"high":207,"low":341,"close":226,"change":314,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-09",31.04,30.9692,-0.42,7940.5511,101,31.011,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-08",31.1299,31.16,31.071,31.12,-0.0357,-0.11,12566.4328,135,31.138,{"date":358,"open":262,"high":359,"low":262,"close":360,"change":361,"percent_change":228,"volume":362,"transactions":355,"vwap":363},"2026-09-04",31.18,31.1557,0.0057,20195.8048,31.1508,{"date":365,"open":366,"high":349,"low":351,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-03",31.14,31.15,0.0705,0.23,13815.3201,140,31.1411,{"date":374,"open":340,"high":375,"low":376,"close":377,"change":378,"percent_change":40,"volume":379,"transactions":380,"vwap":381},"2026-09-02",31.1199,31.035,31.0795,0.1472,29816.9799,358,31.081,{"date":383,"open":207,"high":207,"low":384,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-01",30.9323,-0.1527,-0.49,5895.9283,53,30.9889,{"date":391,"open":392,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-31",31.09,31.025,31.085,-0.0702,-0.23,5311.0933,55,31.0719,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-28",31.33,31.3352,31.13,31.1552,-0.1892,-0.6,29314.9283,279,31.1882,{"date":412,"open":413,"high":414,"low":413,"close":415,"change":416,"percent_change":77,"volume":417,"transactions":230,"vwap":418},"2026-08-27",31.275,31.37,31.3444,0.0444,9737.9283,31.3092,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":238,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-26",31.339,31.34,31.2482,31.3,-0.16,7673.9283,82,31.3106,{"date":430,"open":424,"high":431,"low":424,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":249,"vwap":435},"2026-08-25",31.35,0.0997,0.32,10998.9283,31.3243,{"date":437,"open":424,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-24",31.32,31.2,31.2503,-0.1297,-0.41,18796.625,176,31.2868,{"date":447,"open":448,"high":449,"low":438,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-21",31.355,31.39,31.38,0.1111,0.36,4866.997,66,31.3635,{"date":457,"open":438,"high":431,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-20",31.2201,31.2689,-0.1511,-0.48,9886.0085,71,31.2653,{"date":466,"open":467,"high":468,"low":469,"close":469,"change":256,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-19",31.47,31.4918,31.42,0.26,8052.5085,65,31.4639,{"date":475,"open":476,"high":477,"low":438,"close":422,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-18",31.49,31.495,-0.2,-0.63,65945.0085,276,31.336,{"date":484,"open":485,"high":486,"low":476,"close":486,"change":487,"percent_change":18,"volume":488,"transactions":489,"vwap":490},"2026-08-17",31.52,31.54,-0.0052,5801.1465,54,31.5141,{"date":492,"open":493,"high":20,"low":493,"close":494,"change":495,"percent_change":77,"volume":496,"transactions":272,"vwap":497},"2026-08-14",31.525,31.5452,0.0452,1406.0085,31.5372,{"date":499,"open":500,"high":501,"low":467,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-13",31.48,31.5,0.065,0.21,10583.2085,72,31.4799,{"date":508,"open":509,"high":467,"low":510,"close":511,"change":512,"percent_change":503,"volume":513,"transactions":514,"vwap":515},"2026-08-12",31.44,31.395,31.435,0.0648,16440.4565,78,31.449,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":188,"volume":523,"transactions":524,"vwap":525},"2026-08-11",31.3899,31.4,31.36,31.3702,0.0602,9289.5305,108,31.3823,{"date":527,"open":414,"high":449,"low":528,"close":14,"change":529,"percent_change":530,"volume":531,"transactions":514,"vwap":532},"2026-08-10",31.29,-0.0684,-0.22,10693.3806,31.3354,{"date":534,"open":414,"high":535,"low":422,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":240,"vwap":539},"2026-08-07",31.3784,0.135,0.43,5123.3806,31.3626,{"date":541,"open":413,"high":520,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-06",31.22,31.2434,-0.0601,-0.19,2500.1826,42,31.3009,{"date":550,"open":551,"high":552,"low":553,"close":553,"change":554,"percent_change":545,"volume":555,"transactions":556,"vwap":557},"2026-08-05",31.3519,31.41,31.3035,-0.0599,4882.1826,109,31.3328,{"date":559,"open":185,"high":450,"low":560,"close":561,"change":503,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-04",31.24,31.3634,0.67,7250.4056,136,31.3167,{"date":567,"open":207,"high":13,"low":207,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-03",31.1534,0.2184,0.71,7104.5566,163,31.1241,{"date":575,"open":262,"high":262,"low":576,"close":577,"change":578,"percent_change":478,"volume":579,"transactions":580,"vwap":581},"2026-07-31",30.81,30.935,-0.0628,11332.7446,126,30.8982,{"date":583,"open":321,"high":584,"low":585,"close":584,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-30",30.9978,30.835,0.2478,0.81,9854.8056,77,30.9344,{"date":592,"open":295,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-29",31.0399,30.74,30.75,-0.2505,-0.81,6802.4056,137,30.8437,{"date":602,"open":603,"high":604,"low":285,"close":604,"change":605,"percent_change":77,"volume":606,"transactions":230,"vwap":607},"2026-07-28",30.9,31.0005,0.0419,5860.4056,30.953,{"date":609,"open":215,"high":215,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-27",30.895,30.9586,0.0972,0.31,33104.9056,139,30.9183,{"date":618,"open":603,"high":226,"low":311,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-24",30.8614,-0.0277,-0.09,8174.4056,181,30.9169,{"date":626,"open":206,"high":627,"low":206,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-23",30.925,30.8891,-0.0976,-0.31,13359.4056,173,30.8934,{"date":635,"open":394,"high":392,"low":236,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":272,"vwap":640},"2026-07-22",30.9867,-0.1333,-0.43,6118.4056,31.031,{"date":642,"open":217,"high":351,"low":270,"close":351,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-21",0.2114,0.68,12812,167,31.045,{"date":649,"open":215,"high":215,"low":650,"close":650,"change":651,"percent_change":530,"volume":652,"transactions":653,"vwap":654},"2026-07-20",30.9086,-0.0673,32285.104,323,30.9673,{"date":656,"open":603,"high":215,"low":285,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":344,"vwap":661},"2026-07-17",30.9759,-0.0641,-0.21,11830,30.9811,{"date":663,"open":392,"high":351,"low":226,"close":340,"change":664,"percent_change":664,"volume":665,"transactions":324,"vwap":666},"2026-07-16",0,12259,31.0276,{"date":668,"open":217,"high":196,"low":254,"close":340,"change":669,"percent_change":188,"volume":670,"transactions":556,"vwap":671},"2026-07-15",0.06,10451,31.0382,{"date":673,"open":674,"high":674,"low":675,"close":276,"change":676,"percent_change":369,"volume":677,"transactions":678,"vwap":679},"2026-07-14",31.06,30.951,0.07,15380,100,30.9772,{"date":681,"open":215,"high":215,"low":603,"close":321,"change":353,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-13",-0.35,12432.144,88,30.9522,{"date":687,"open":226,"high":688,"low":295,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":689},"2026-07-10",31.040001,31.02,-0.03,-0.1,22100,{"date":694,"open":277,"high":695,"low":277,"close":696,"change":328,"percent_change":697,"volume":698,"transactions":9,"vwap":696},"2026-07-09",31.069,31.049999,0.42,34000,{"date":700,"open":254,"high":254,"low":595,"close":246,"change":264,"percent_change":335,"volume":701,"transactions":9,"vwap":246},"2026-07-08",22600,{"date":703,"open":696,"high":696,"low":704,"close":217,"change":353,"percent_change":682,"volume":705,"transactions":9,"vwap":217},"2026-07-07",30.955,19100,{"date":707,"open":708,"high":366,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-07-06",31.094999,31.030001,31.11,0.117,0.38,151200,{"date":715,"open":194,"high":194,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-07-02",30.905,30.993,-0.077,-0.25,48800,{"date":722,"open":710,"high":359,"low":688,"close":723,"change":724,"percent_change":690,"volume":725,"transactions":9,"vwap":723},"2026-07-01",31.07,-0.01,57100,{"date":727,"open":728,"high":186,"low":709,"close":196,"change":724,"percent_change":690,"volume":729,"transactions":9,"vwap":196},"2026-06-30",31.084999,129700,{"date":731,"open":392,"high":351,"low":688,"close":392,"change":227,"percent_change":228,"volume":732,"transactions":9,"vwap":392},"2026-06-29",72600,{"date":734,"open":349,"high":349,"low":735,"close":728,"change":736,"percent_change":208,"volume":737,"transactions":9,"vwap":728},"2026-06-26",31.061001,0.015,13400,{"date":739,"open":740,"high":723,"low":696,"close":723,"change":17,"percent_change":18,"volume":741,"transactions":9,"vwap":723},"2026-06-25",31.065001,5200,{"date":743,"open":196,"high":392,"low":262,"close":744,"change":724,"percent_change":690,"volume":745,"transactions":9,"vwap":744},"2026-06-24",31.075001,16200,{"date":747,"open":196,"high":748,"low":749,"close":728,"change":228,"percent_change":669,"volume":750,"transactions":9,"vwap":728},"2026-06-23",31.101,31.059999,7100,{"date":752,"open":404,"high":404,"low":696,"close":740,"change":17,"percent_change":18,"volume":753,"transactions":9,"vwap":740},"2026-06-22",6800,{"date":755,"open":710,"high":710,"low":723,"close":723,"change":278,"percent_change":279,"volume":756,"transactions":9,"vwap":723},"2026-06-18",6700,{"date":758,"open":696,"high":696,"low":689,"close":393,"change":17,"percent_change":18,"volume":759,"transactions":9,"vwap":393},"2026-06-17",4300,{"date":761,"open":376,"high":762,"low":689,"close":709,"change":664,"percent_change":664,"volume":763,"transactions":9,"vwap":709},"2026-06-16",31.041,1600,{"date":765,"open":689,"high":709,"low":689,"close":709,"change":255,"percent_change":256,"volume":766,"transactions":9,"vwap":709},"2026-06-15",1200,{"date":768,"open":262,"high":709,"low":276,"close":769,"change":770,"percent_change":288,"volume":753,"transactions":9,"vwap":769},"2026-06-12",31.0049992,0.033,{"date":772,"open":603,"high":226,"low":603,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-06-11",30.972,0.108,0.35,3000,{"date":778,"open":285,"high":321,"low":779,"close":779,"change":780,"percent_change":425,"volume":781,"transactions":9,"vwap":779},"2026-06-10",30.864,-0.049,1700,{"date":783,"open":246,"high":295,"low":784,"close":785,"change":786,"percent_change":218,"volume":787,"transactions":9,"vwap":785},"2026-06-09",30.795,30.913,0.004,5300,{"date":789,"open":225,"high":310,"low":790,"close":791,"change":792,"percent_change":503,"volume":793,"transactions":9,"vwap":791},"2026-06-08",30.85,30.909,0.064,4200,{"date":795,"open":277,"high":277,"low":796,"close":797,"change":314,"percent_change":342,"volume":798,"transactions":9,"vwap":797},"2026-06-05",30.77,30.845,20600,{"date":800,"open":295,"high":262,"low":310,"close":234,"change":147,"percent_change":328,"volume":801,"transactions":9,"vwap":234},"2026-06-04",3600,{"date":803,"open":321,"high":577,"low":321,"close":577,"change":724,"percent_change":690,"volume":804,"transactions":9,"vwap":577},"2026-06-03",6500,{"date":806,"open":217,"high":217,"low":807,"close":253,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":253},"2026-06-02",30.926,0.029,0.09,5800,{"date":812,"open":813,"high":270,"low":813,"close":814,"change":815,"percent_change":724,"volume":816,"transactions":9,"vwap":814},"2026-06-01",30.883,30.916,-0.004,4000,{"date":818,"open":603,"high":819,"low":603,"close":246,"change":820,"percent_change":238,"volume":821,"transactions":9,"vwap":246},"2026-05-29",30.939,-0.016,4500,{"date":823,"open":225,"high":824,"low":285,"close":824,"change":825,"percent_change":279,"volume":776,"transactions":9,"vwap":824},"2026-05-28",30.936,0.046,{"date":827,"open":277,"high":277,"low":828,"close":225,"change":736,"percent_change":208,"volume":829,"transactions":9,"vwap":225},"2026-05-27",30.885,3300,{"date":831,"open":206,"high":832,"low":790,"close":832,"change":502,"percent_change":503,"volume":833,"transactions":9,"vwap":832},"2026-05-26",30.875,5900,{"date":835,"open":836,"high":837,"low":838,"close":576,"change":839,"percent_change":840,"volume":759,"transactions":9,"vwap":576},"2026-05-22",30.8,30.82,30.78,0.051,0.17,{"date":842,"open":843,"high":796,"low":843,"close":844,"change":792,"percent_change":503,"volume":845,"transactions":9,"vwap":844},"2026-05-21",30.661,30.759,5400,{"date":847,"open":848,"high":849,"low":850,"close":849,"change":851,"percent_change":712,"volume":852,"transactions":9,"vwap":849},"2026-05-20",30.68,30.695,30.645,0.116,5600,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":820,"percent_change":238,"volume":859,"transactions":9,"vwap":858},"2026-05-19",30.61,30.63,30.515,30.579,6000,{"date":861,"open":855,"high":855,"low":862,"close":863,"change":664,"percent_change":664,"volume":864,"transactions":9,"vwap":863},"2026-05-18",30.54,30.595,8200,{"date":866,"open":867,"high":868,"low":869,"close":863,"change":870,"percent_change":871,"volume":750,"transactions":9,"vwap":863},"2026-05-15",30.6,30.65,30.57,-0.112,-0.36,{"date":873,"open":874,"high":874,"low":875,"close":876,"change":877,"percent_change":809,"volume":878,"transactions":9,"vwap":876},"2026-05-14",30.719,30.673,30.707,0.027,5700,{"date":880,"open":881,"high":848,"low":850,"close":848,"change":736,"percent_change":208,"volume":766,"transactions":9,"vwap":848},"2026-05-13",30.67,{"date":883,"open":884,"high":881,"low":869,"close":885,"change":820,"percent_change":238,"volume":886,"transactions":9,"vwap":885},"2026-05-12",30.635,30.665,10400,{"date":888,"open":881,"high":889,"low":881,"close":890,"change":891,"percent_change":621,"volume":892,"transactions":9,"vwap":890},"2026-05-11",30.71,30.681,-0.029,8800,{"date":894,"open":895,"high":895,"low":855,"close":889,"change":669,"percent_change":896,"volume":897,"transactions":9,"vwap":889},"2026-05-08",30.72,0.2,17200,{"date":899,"open":900,"high":901,"low":869,"close":868,"change":902,"percent_change":238,"volume":903,"transactions":9,"vwap":868},"2026-05-07",30.64,30.7,-0.014,13600,{"date":905,"open":855,"high":901,"low":855,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-05-06",30.664,0.084,0.27,17800,{"date":911,"open":912,"high":913,"low":912,"close":914,"change":502,"percent_change":503,"volume":915,"transactions":9,"vwap":914},"2026-05-05",30.55,30.62,30.58,12600,{"date":917,"open":869,"high":869,"low":918,"close":857,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":857},"2026-05-04",30.48,-0.038,-0.12,6300,{"date":923,"open":924,"high":925,"low":924,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-05-01",30.49,30.59,30.553,0.056,0.18,13900,{"date":931,"open":932,"high":933,"low":932,"close":934,"change":935,"percent_change":537,"volume":936,"transactions":9,"vwap":934},"2026-04-30",30.38,30.51,30.497,0.131,6400,{"date":938,"open":932,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-04-29",30.419,30.318,30.366,-0.044,-0.14,38300,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":478,"volume":952,"transactions":9,"vwap":950},"2026-04-28",30.44,30.45,30.36,30.41,-0.06,7500,{"date":954,"open":955,"high":918,"low":950,"close":956,"change":228,"percent_change":676,"volume":957,"transactions":9,"vwap":956},"2026-04-27",30.42,30.47,2100,{"date":959,"open":932,"high":960,"low":932,"close":948,"change":961,"percent_change":102,"volume":962,"transactions":9,"vwap":948},"2026-04-24",30.46,0.073,58400,{"date":964,"open":965,"high":955,"low":965,"close":966,"change":967,"percent_change":951,"volume":968,"transactions":9,"vwap":966},"2026-04-23",30.3,30.377,-0.018,9300,{"date":970,"open":971,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-04-22",30.43,30.34,30.395,0.085,0.28,42700,{"date":978,"open":932,"high":955,"low":965,"close":979,"change":691,"percent_change":980,"volume":810,"transactions":9,"vwap":979},"2026-04-21",30.31,-0.33,{"date":982,"open":950,"high":950,"low":972,"close":950,"change":255,"percent_change":256,"volume":983,"transactions":9,"vwap":950},"2026-04-20",10200,{"date":985,"open":986,"high":971,"low":987,"close":988,"change":536,"percent_change":54,"volume":989,"transactions":9,"vwap":988},"2026-04-17",30.39,30.342,30.385,11000,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":770,"percent_change":288,"volume":996,"transactions":9,"vwap":995},"2026-04-16",30.215,30.28,30.17,30.25,9500,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":228,"volume":1004,"transactions":9,"vwap":1002},"2026-04-15",30.19,30.26,30.18,30.217,0.007,9600,{"date":1006,"open":1007,"high":1008,"low":1007,"close":1009,"change":328,"percent_change":537,"volume":1010,"transactions":9,"vwap":1009},"2026-04-14",30.14,30.265,30.21,72200,{"date":1012,"open":1013,"high":1014,"low":1013,"close":1015,"change":935,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1015},"2026-04-13",29.89,30.15,30.08,0.44,60600,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":820,"percent_change":238,"volume":1024,"transactions":9,"vwap":1023},"2026-04-10",29.96,30.030001,29.9,29.949,41800,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-04-09",29.85,29.99,29.81,29.965,0.109,0.37,87200,{"date":1035,"open":1027,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-04-08",29.91,29.77,29.856,0.376,1.28,52900,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":322,"percent_change":943,"volume":1048,"transactions":9,"vwap":1047},"2026-04-07",29.42,29.52,29.37,29.48,14200,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1045,"change":247,"percent_change":76,"volume":1054,"transactions":9,"vwap":1045},"2026-04-06",29.45,29.55,29.39,11600,{"date":1056,"open":1057,"high":1058,"low":1057,"close":1044,"change":247,"percent_change":76,"volume":1059,"transactions":9,"vwap":1044},"2026-04-02",29.129,29.449,21800,{"date":1061,"open":1062,"high":1047,"low":1063,"close":1063,"change":219,"percent_change":247,"volume":1064,"transactions":9,"vwap":1063},"2026-04-01",29.38,29.32,91200,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1068,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1068},"2026-03-31",29.08,29.29,29.02,0.25,0.86,154700,{"date":1074,"open":1063,"high":1063,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-03-30",29.011,29.040001,-0.24,-0.82,18200,{"date":1081,"open":1063,"high":1082,"low":1083,"close":1084,"change":1077,"percent_change":597,"volume":1085,"transactions":9,"vwap":1084},"2026-03-27",29.36,29.21,29.28,6900,{"date":1087,"open":1088,"high":1089,"low":1047,"close":1045,"change":1090,"percent_change":386,"volume":1091,"transactions":9,"vwap":1045},"2026-03-26",29.7,29.709,-0.145,12800,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1070,"volume":1099,"transactions":9,"vwap":1097},"2026-03-25",29.68,29.74,29.65,29.665,0.075,10500,{"date":1101,"open":1102,"high":1103,"low":1053,"close":1104,"change":208,"percent_change":840,"volume":1105,"transactions":9,"vwap":1104},"2026-03-24",29.44,29.62,29.59,8900,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":102,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-03-23",29.53,29.645,29.496,29.54,0.82,4700,{"date":1115,"open":1116,"high":1116,"low":1083,"close":1117,"change":659,"percent_change":167,"volume":1118,"transactions":9,"vwap":1117},"2026-03-20",29.51,29.3,11200,{"date":1120,"open":1121,"high":1116,"low":1122,"close":1116,"change":1123,"percent_change":975,"volume":1124,"transactions":9,"vwap":1116},"2026-03-19",29.34,29.26,0.082,11500,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":701,"transactions":9,"vwap":1130},"2026-03-18",29.491,29.56,29.41,29.428,-0.132,-0.45,{"date":1134,"open":1103,"high":1135,"low":1128,"close":1128,"change":676,"percent_change":102,"volume":1136,"transactions":9,"vwap":1128},"2026-03-17",29.66,12000,{"date":1138,"open":1047,"high":1139,"low":1047,"close":1140,"change":256,"percent_change":908,"volume":1141,"transactions":9,"vwap":1140},"2026-03-16",29.6,29.49,13000,{"date":1143,"open":1144,"high":1144,"low":1145,"close":1129,"change":690,"percent_change":691,"volume":1146,"transactions":9,"vwap":1129},"2026-03-13",29.505,29.35,2000,{"date":1148,"open":1149,"high":1150,"low":1149,"close":1102,"change":478,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1102},"2026-03-12",29.371,29.5,-0.67,34400,{"date":1154,"open":1139,"high":1096,"low":1155,"close":1156,"change":664,"percent_change":664,"volume":936,"transactions":9,"vwap":1156},"2026-03-11",29.535,29.64,{"date":1158,"open":1159,"high":1160,"low":1159,"close":1156,"change":18,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1156},"2026-03-10",29.581,29.76,-0.07,15300,{"date":1164,"open":1053,"high":1135,"low":1063,"close":1135,"change":77,"percent_change":122,"volume":1165,"transactions":9,"vwap":1135},"2026-03-09",13800,{"date":1167,"open":1168,"high":1104,"low":1169,"close":1045,"change":478,"percent_change":1151,"volume":1162,"transactions":9,"vwap":1045},"2026-03-06",29.555,29.483,{"date":1171,"open":1172,"high":1172,"low":1173,"close":1174,"change":943,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-03-05",29.79,29.605,29.72,-0.47,16500,{"date":1178,"open":1160,"high":1179,"low":1180,"close":1181,"change":209,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2026-03-04",29.87,29.75,29.86,0.54,8000,{"date":1185,"open":1128,"high":1186,"low":1150,"close":1088,"change":621,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1088},"2026-03-03",29.8,-0.3,21500,{"date":1190,"open":1095,"high":1013,"low":1191,"close":1172,"change":690,"percent_change":691,"volume":989,"transactions":9,"vwap":1172},"2026-03-02",29.708,{"date":1193,"open":1186,"high":1194,"low":1195,"close":1194,"change":690,"percent_change":691,"volume":1196,"transactions":9,"vwap":1194},"2026-02-27",29.82,29.73,2500,{"date":1198,"open":1027,"high":1199,"low":1200,"close":1027,"change":18,"percent_change":1161,"volume":1201,"transactions":9,"vwap":1027},"2026-02-26",29.88,29.752,8500,{"date":1203,"open":1199,"high":1199,"low":1204,"close":1179,"change":669,"percent_change":896,"volume":1205,"transactions":9,"vwap":1179},"2026-02-25",29.809,16400,{"date":1207,"open":1195,"high":1194,"low":1195,"close":1029,"change":256,"percent_change":908,"volume":1113,"transactions":9,"vwap":1029},"2026-02-24",{"date":1209,"open":1029,"high":1029,"low":1210,"close":1195,"change":724,"percent_change":690,"volume":1211,"transactions":9,"vwap":1195},"2026-02-23",29.67,24700,{"date":1213,"open":1172,"high":1194,"low":1214,"close":1095,"change":228,"percent_change":676,"volume":1215,"transactions":9,"vwap":1095},"2026-02-20",29.71,62100,{"date":1217,"open":1186,"high":1186,"low":1088,"close":1174,"change":1218,"percent_change":943,"volume":1219,"transactions":9,"vwap":1174},"2026-02-19",-0.041,58100,{"date":1221,"open":1222,"high":1223,"low":1222,"close":1224,"change":1225,"percent_change":690,"volume":753,"transactions":9,"vwap":1224},"2026-02-18",29.69,29.83,29.761,-0.009,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1037,"change":219,"percent_change":247,"volume":1085,"transactions":9,"vwap":1037},"2026-02-17",29.705,29.78,29.61,{"date":1232,"open":1097,"high":1037,"low":1096,"close":1095,"change":256,"percent_change":908,"volume":1233,"transactions":9,"vwap":1095},"2026-02-13",7200,{"date":1235,"open":1236,"high":1236,"low":1230,"close":1135,"change":943,"percent_change":1175,"volume":1237,"transactions":9,"vwap":1135},"2026-02-12",29.84,21600,{"date":1239,"open":1229,"high":1186,"low":1095,"close":1186,"change":287,"percent_change":1240,"volume":1113,"transactions":9,"vwap":1186},"2026-02-11",0.12,{"date":1242,"open":1243,"high":1223,"low":1180,"close":1244,"change":287,"percent_change":1240,"volume":1245,"transactions":9,"vwap":1244},"2026-02-10",29.767,29.765,12900,{"date":1247,"open":1180,"high":1194,"low":1195,"close":1195,"change":218,"percent_change":219,"volume":793,"transactions":9,"vwap":1195},"2026-02-09",{"date":1249,"open":1210,"high":1180,"low":1250,"close":1174,"change":1251,"percent_change":1252,"volume":864,"transactions":9,"vwap":1174},"2026-02-06",29.625,0.276,0.94,{"date":1254,"open":1045,"high":1230,"low":1255,"close":1255,"change":1256,"percent_change":461,"volume":829,"transactions":9,"vwap":1255},"2026-02-05",29.444,-0.141,{"date":1258,"open":1259,"high":1259,"low":1045,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-02-04",29.718,29.585,-0.079,-0.27,11900,{"date":1265,"open":1174,"high":1266,"low":1052,"close":1267,"change":1268,"percent_change":219,"volume":1269,"transactions":9,"vwap":1267},"2026-02-03",29.729,29.664,0.009,76900,{"date":1271,"open":1104,"high":1088,"low":1104,"close":1272,"change":287,"percent_change":1240,"volume":1273,"transactions":9,"vwap":1272},"2026-02-02",29.655,4400,{"date":1275,"open":1230,"high":1103,"low":1276,"close":1103,"change":1161,"percent_change":1077,"volume":1165,"transactions":9,"vwap":1103},"2026-01-30",29.565,{"date":1278,"open":1156,"high":1222,"low":1139,"close":1222,"change":255,"percent_change":256,"volume":756,"transactions":9,"vwap":1222},"2026-01-29",{"date":1280,"open":1180,"high":1180,"low":1156,"close":1097,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1097},"2026-01-28",-0.045,-0.15,61900,{"date":1285,"open":1286,"high":1174,"low":1286,"close":1214,"change":219,"percent_change":247,"volume":1091,"transactions":9,"vwap":1214},"2026-01-27",29.639,{"date":1288,"open":1289,"high":1222,"low":1103,"close":1094,"change":255,"percent_change":256,"volume":1290,"transactions":9,"vwap":1094},"2026-01-26",29.675,10900,{"date":1292,"open":1293,"high":1195,"low":1294,"close":1272,"change":1295,"percent_change":530,"volume":1233,"transactions":9,"vwap":1272},"2026-01-23",29.691,29.63,-0.065,{"date":1297,"open":1180,"high":1229,"low":1222,"close":1174,"change":219,"percent_change":247,"volume":1290,"transactions":9,"vwap":1174},"2026-01-22",{"date":1299,"open":1210,"high":1228,"low":1128,"close":1222,"change":328,"percent_change":1016,"volume":801,"transactions":9,"vwap":1222},"2026-01-21",{"date":1301,"open":1230,"high":1096,"low":1108,"close":1128,"change":353,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1128},"2026-01-20",-0.37,29400,{"date":1305,"open":1156,"high":1088,"low":1156,"close":1210,"change":664,"percent_change":664,"volume":1306,"transactions":9,"vwap":1210},"2026-01-16",7600,{"date":1308,"open":1309,"high":1088,"low":1156,"close":1210,"change":1123,"percent_change":975,"volume":1310,"transactions":9,"vwap":1210},"2026-01-15",29.682,12500,{"date":1312,"open":1313,"high":1314,"low":1116,"close":1314,"change":1315,"percent_change":256,"volume":1316,"transactions":9,"vwap":1314},"2026-01-14",29.58,29.588,0.023,6100,{"date":1318,"open":1260,"high":1294,"low":1111,"close":1276,"change":17,"percent_change":18,"volume":833,"transactions":9,"vwap":1276},"2026-01-13",{"date":1320,"open":1155,"high":1104,"low":1321,"close":1322,"change":287,"percent_change":1240,"volume":1323,"transactions":9,"vwap":1322},"2026-01-12",29.501,29.57,14900,{"date":1325,"open":1052,"high":1313,"low":1047,"close":1155,"change":278,"percent_change":279,"volume":1326,"transactions":9,"vwap":1155},"2026-01-09",30900,{"date":1328,"open":1329,"high":1140,"low":1330,"close":1140,"change":247,"percent_change":76,"volume":1331,"transactions":9,"vwap":1140},"2026-01-08",29.405,29.401,28800,{"date":1333,"open":1062,"high":1334,"low":1121,"close":1053,"change":951,"percent_change":478,"volume":1335,"transactions":9,"vwap":1053},"2026-01-07",29.424,10800,{"date":1337,"open":1122,"high":1051,"low":1122,"close":1051,"change":77,"percent_change":40,"volume":1338,"transactions":9,"vwap":1051},"2026-01-06",9000,{"date":1340,"open":1341,"high":1046,"low":1341,"close":1342,"change":247,"percent_change":76,"volume":1343,"transactions":9,"vwap":1342},"2026-01-05",29.237,29.31,21100,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1083,"change":209,"percent_change":154,"volume":1349,"transactions":9,"vwap":1083},"2026-01-02",29.12,29.22,29.102,92500,{"date":1351,"open":1063,"high":1063,"low":1352,"close":1352,"change":1187,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2025-12-31",29.049999,-1.02,29300,{"date":1356,"open":1322,"high":1322,"low":1063,"close":1145,"change":478,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1145},"2025-12-30",-0.68,22500,{"date":1360,"open":1156,"high":1156,"low":1361,"close":1052,"change":314,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1052},"2025-12-29",29.47,-0.44,48200,{"date":1365,"open":1139,"high":1222,"low":1313,"close":1094,"change":1366,"percent_change":659,"volume":897,"transactions":9,"vwap":1094},"2025-12-26",-0.061,{"date":1368,"open":1214,"high":1369,"low":1214,"close":1370,"change":278,"percent_change":279,"volume":1371,"transactions":9,"vwap":1370},"2025-12-24",29.751,29.741,3900,{"date":1373,"open":1156,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":719,"volume":1378,"transactions":9,"vwap":1376},"2025-12-23",29.739,29.626,29.696,-0.074,7400,{"date":1380,"open":1089,"high":1381,"low":1089,"close":1037,"change":1382,"percent_change":1383,"volume":1118,"transactions":9,"vwap":1037},"2025-12-22",29.839,0.231,0.78,{"date":1385,"open":1051,"high":1322,"low":1051,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2025-12-19",29.539,0.119,0.4,4900,{"date":1391,"open":1051,"high":1150,"low":1046,"close":1044,"change":288,"percent_change":712,"volume":1335,"transactions":9,"vwap":1044},"2025-12-18",{"date":1393,"open":1045,"high":1394,"low":1395,"close":1342,"change":1282,"percent_change":68,"volume":1396,"transactions":9,"vwap":1342},"2025-12-17",29.553,29.27,35500,{"date":1398,"open":1128,"high":1128,"low":1121,"close":1399,"change":724,"percent_change":690,"volume":1105,"transactions":9,"vwap":1399},"2025-12-16",29.46,{"date":1401,"open":1116,"high":1402,"low":1361,"close":1361,"change":1403,"percent_change":342,"volume":878,"transactions":9,"vwap":1361},"2025-12-15",29.589,-0.125,{"date":1405,"open":1294,"high":1294,"low":1406,"close":1406,"change":1403,"percent_change":342,"volume":1407,"transactions":9,"vwap":1406},"2025-12-12",29.595,2600,{"date":1409,"open":1313,"high":1195,"low":1410,"close":1174,"change":840,"percent_change":33,"volume":1201,"transactions":9,"vwap":1174},"2025-12-11",29.563,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1052,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1052},"2025-12-10",29.413,29.634,29.395,0.115,0.39,7700,{"date":1420,"open":1421,"high":1169,"low":1129,"close":1422,"change":287,"percent_change":1240,"volume":1423,"transactions":9,"vwap":1422},"2025-12-09",29.417,29.435,4100,{"date":1425,"open":1426,"high":1427,"low":1426,"close":1427,"change":1315,"percent_change":256,"volume":1196,"transactions":9,"vwap":1427},"2025-12-08",29.389,29.4,{"date":1429,"open":1430,"high":1430,"low":1431,"close":1431,"change":1432,"percent_change":691,"volume":1433,"transactions":9,"vwap":1431},"2025-12-05",29.43,29.377,-0.028,3700,{"date":1435,"open":1436,"high":1329,"low":1436,"close":1329,"change":1098,"percent_change":470,"volume":821,"transactions":9,"vwap":1329},"2025-12-04",29.232,{"date":1438,"open":1439,"high":1440,"low":1439,"close":1440,"change":1441,"percent_change":83,"volume":1407,"transactions":9,"vwap":1440},"2025-12-03",29.111,29.33,0.215,{"date":1443,"open":1444,"high":1083,"low":1445,"close":1446,"change":1268,"percent_change":219,"volume":1273,"transactions":9,"vwap":1446},"2025-12-02",29.11,29.07,29.115,{"date":1448,"open":1449,"high":1347,"low":1449,"close":1450,"change":1451,"percent_change":342,"volume":845,"transactions":9,"vwap":1450},"2025-12-01",29.09,29.106,-0.124,{"date":1453,"open":1454,"high":1436,"low":1455,"close":1456,"change":1457,"percent_change":928,"volume":763,"transactions":9,"vwap":1456},"2025-11-28",29.212,29.2,29.23,0.053,{"date":1459,"open":1460,"high":1083,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1316,"transactions":9,"vwap":1462},"2025-11-26",29.125,29.116,29.177,0.087,0.3,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1449,"change":613,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1449},"2025-11-25",28.88,29.1,28.82,1.08,15000,{"date":1473,"open":1474,"high":1475,"low":1474,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2025-11-24",28.58,28.84,28.78,0.196,0.69,6200,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":810,"transactions":9,"vwap":1485},"2025-11-21",28.26,28.64,28.25,28.584,0.365,1.29,{"date":1489,"open":1490,"high":1491,"low":21,"close":21,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":21},"2025-11-20",28.684,28.759,-0.244,-0.86,19000,{"date":1496,"open":1474,"high":1474,"low":1497,"close":1498,"change":1499,"percent_change":84,"volume":1500,"transactions":9,"vwap":1498},"2025-11-19",28.43,28.463,0.063,234600,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":353,"volume":1508,"transactions":9,"vwap":1506},"2025-11-18",28.325,28.5,28.308,28.4,-0.032,23400,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":61,"volume":1233,"transactions":9,"vwap":1514},"2025-11-17",28.591,28.669,28.35,28.432,-0.207,{"date":1517,"open":1518,"high":1519,"low":1518,"close":1520,"change":1521,"percent_change":188,"volume":1522,"transactions":9,"vwap":1520},"2025-11-14",28.442,28.668,28.639,0.054,4800,{"date":1524,"open":1525,"high":1475,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2025-11-13",28.813,28.583,28.585,-0.337,-1.17,13200,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1535,"change":1536,"percent_change":1161,"volume":1537,"transactions":9,"vwap":1535},"2025-11-12",28.98,29.031,28.922,-0.021,5500,{"date":1539,"open":1540,"high":1541,"low":1540,"close":1542,"change":1543,"percent_change":664,"volume":1494,"transactions":9,"vwap":1542},"2025-11-11",28.87,28.99,28.943,0.001,{"date":1545,"open":1546,"high":1547,"low":1546,"close":1548,"change":1549,"percent_change":697,"volume":833,"transactions":9,"vwap":1548},"2025-11-10",28.91,29,28.942,0.122,{"date":1551,"open":1552,"high":1469,"low":1553,"close":1469,"change":1554,"percent_change":613,"volume":1555,"transactions":9,"vwap":1469},"2025-11-07",28.69,28.55,0.089,21400,{"date":1557,"open":1558,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":167,"volume":1562,"transactions":9,"vwap":1560},"2025-11-06",28.919,28.7,28.731,-0.204,18100,{"date":1564,"open":1565,"high":1566,"low":1565,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2025-11-05",28.83,28.988,28.935,0.169,0.59,8400,{"date":1572,"open":1573,"high":1546,"low":1574,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2025-11-04",28.81,28.766,-0.169,-0.58,9700,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1567,"change":1583,"percent_change":353,"volume":1584,"transactions":9,"vwap":1567},"2025-11-03",28.92,28.95,28.86,-0.033,14300,{"date":1586,"open":1580,"high":1541,"low":1587,"close":1588,"change":1589,"percent_change":1464,"volume":1306,"transactions":9,"vwap":1588},"2025-10-31",28.89,28.968,0.086,{"date":1591,"open":1076,"high":1076,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1290,"transactions":9,"vwap":1593},"2025-10-30",28.877,28.882,-0.098,-0.34,{"date":1597,"open":1067,"high":1598,"low":1599,"close":1533,"change":1600,"percent_change":478,"volume":996,"transactions":9,"vwap":1533},"2025-10-29",29.14,28.864,-0.059,{"date":1602,"open":1449,"high":1444,"low":1603,"close":1603,"change":1604,"percent_change":1605,"volume":1522,"transactions":9,"vwap":1603},"2025-10-28",29.039,-0.081,-0.28,{"date":1607,"open":1598,"high":1608,"low":1609,"close":1346,"change":208,"percent_change":840,"volume":936,"transactions":9,"vwap":1346},"2025-10-27",29.15,29.087999,{"date":1611,"open":1612,"high":1444,"low":1352,"close":1445,"change":77,"percent_change":40,"volume":1613,"transactions":9,"vwap":1445},"2025-10-24",29.105,7800,{"date":1615,"open":1616,"high":1533,"low":1469,"close":1617,"change":1618,"percent_change":40,"volume":1233,"transactions":9,"vwap":1617},"2025-10-23",28.838,28.93,0.137,{"date":1620,"open":1617,"high":1617,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2025-10-22",28.685,28.793,-0.152,-0.53,48300,{"date":1627,"open":1546,"high":1541,"low":1546,"close":1628,"change":690,"percent_change":691,"volume":1629,"transactions":9,"vwap":1628},"2025-10-21",28.945,3500,{"date":1631,"open":1632,"high":1541,"low":1587,"close":1633,"change":102,"percent_change":1634,"volume":1378,"transactions":9,"vwap":1633},"2025-10-20",28.9,28.975,0.84,{"date":1636,"open":1637,"high":1574,"low":1483,"close":1638,"change":1639,"percent_change":314,"volume":1640,"transactions":9,"vwap":1638},"2025-10-17",28.68,28.735,-0.037,18000,{"date":1642,"open":1069,"high":1069,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1418,"transactions":9,"vwap":1644},"2025-10-16",28.75,28.772,-0.212,-0.73,{"date":1648,"open":1649,"high":1650,"low":1617,"close":1651,"change":1652,"percent_change":470,"volume":903,"transactions":9,"vwap":1651},"2025-10-15",28.96,29.059999,28.984,0.074,{"date":1654,"open":1655,"high":1656,"low":1655,"close":1546,"change":1657,"percent_change":76,"volume":1205,"transactions":9,"vwap":1546},"2025-10-14",28.651,29.01,0.099,{"date":1659,"open":1655,"high":1616,"low":1655,"close":1660,"change":1661,"percent_change":1662,"volume":929,"transactions":9,"vwap":1660},"2025-10-13",28.811,0.336,1.18,{"date":1664,"open":1587,"high":1587,"low":1665,"close":1665,"change":1666,"percent_change":1667,"volume":1091,"transactions":9,"vwap":1665},"2025-10-10",28.475,-0.365,-1.27,{"date":1669,"open":1587,"high":1587,"low":1670,"close":1475,"change":690,"percent_change":691,"volume":996,"transactions":9,"vwap":1475},"2025-10-09",28.785,{"date":1672,"open":1565,"high":1632,"low":1573,"close":1540,"change":247,"percent_change":775,"volume":1673,"transactions":9,"vwap":1540},"2025-10-08",14100,{"date":1675,"open":1632,"high":1546,"low":1676,"close":1677,"change":920,"percent_change":342,"volume":798,"transactions":9,"vwap":1677},"2025-10-07",28.72,28.77,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1587,"change":1683,"percent_change":1070,"volume":1684,"transactions":9,"vwap":1587},"2025-10-06",28.85,28.94,28.841,0.071,26400,{"date":1686,"open":1565,"high":1546,"low":1476,"close":1687,"change":1688,"percent_change":908,"volume":1689,"transactions":9,"vwap":1687},"2025-10-03",28.819,0.079,32000,{"date":1691,"open":1692,"high":1476,"low":1693,"close":1694,"change":218,"percent_change":219,"volume":1695,"transactions":9,"vwap":1694},"2025-10-02",28.73,28.655,28.74,239800,{"date":1697,"open":1483,"high":1694,"low":1698,"close":1692,"change":147,"percent_change":77,"volume":1699,"transactions":9,"vwap":1692},"2025-10-01",28.63,109100,{"date":1701,"open":1702,"high":1559,"low":1703,"close":1552,"change":736,"percent_change":208,"volume":1704,"transactions":9,"vwap":1552},"2025-09-30",28.66,28.61,101400,{"date":1706,"open":1637,"high":1552,"low":1698,"close":1707,"change":17,"percent_change":18,"volume":1708,"transactions":9,"vwap":1707},"2025-09-29",28.675,4600,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1637,"change":147,"percent_change":77,"volume":1537,"transactions":9,"vwap":1637},"2025-09-26",28.67,28.687,28.643,{"date":1715,"open":1716,"high":1702,"low":1717,"close":1483,"change":218,"percent_change":219,"volume":1201,"transactions":9,"vwap":1483},"2025-09-25",28.65,28.618,{"date":1719,"open":1702,"high":1702,"low":1720,"close":1698,"change":1536,"percent_change":1161,"volume":1196,"transactions":9,"vwap":1698},"2025-09-24",28.6,{"date":1722,"open":1703,"high":1637,"low":1723,"close":1655,"change":1724,"percent_change":147,"volume":1183,"transactions":9,"vwap":1655},"2025-09-23",28.59,0.011,{"date":1726,"open":1637,"high":1637,"low":1698,"close":1483,"change":227,"percent_change":228,"volume":787,"transactions":9,"vwap":1483},"2025-09-22",{"date":1728,"open":1711,"high":1711,"low":1729,"close":1729,"change":1730,"percent_change":-6,"volume":833,"transactions":9,"vwap":1729},"2025-09-19",28.635,-0.001,{"date":1732,"open":1703,"high":1716,"low":1733,"close":1734,"change":1735,"percent_change":908,"volume":1736,"transactions":9,"vwap":1734},"2025-09-18",28.577,28.636,0.076,8300,{"date":1738,"open":1739,"high":1720,"low":1740,"close":1740,"change":669,"percent_change":503,"volume":1433,"transactions":9,"vwap":1740},"2025-09-17",28.57,28.56,{"date":1742,"open":1743,"high":1740,"low":1504,"close":1504,"change":1744,"percent_change":353,"volume":1310,"transactions":9,"vwap":1504},"2025-09-16",28.537,-0.031,{"date":1746,"open":1739,"high":1739,"low":1504,"close":1747,"change":1724,"percent_change":147,"volume":1748,"transactions":9,"vwap":1747},"2025-09-15",28.531,9200,{"date":1750,"open":1553,"high":1740,"low":1751,"close":1752,"change":724,"percent_change":322,"volume":1753,"transactions":9,"vwap":1752},"2025-09-12",28.48,28.52,93700,{"date":1755,"open":1504,"high":1740,"low":1756,"close":1757,"change":208,"percent_change":928,"volume":1736,"transactions":9,"vwap":1757},"2025-09-11",28.45,28.53,{"date":1759,"open":1760,"high":1761,"low":1756,"close":1751,"change":218,"percent_change":147,"volume":1673,"transactions":9,"vwap":1751},"2025-09-10",28.451,28.51,{"date":1763,"open":1764,"high":1751,"low":1765,"close":1766,"change":17,"percent_change":18,"volume":1767,"transactions":9,"vwap":1766},"2025-09-09",28.452,28.41,28.47,11100,{"date":1769,"open":1765,"high":1665,"low":1765,"close":1665,"change":825,"percent_change":209,"volume":1770,"transactions":9,"vwap":1665},"2025-09-08",1400,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":808,"percent_change":247,"volume":1316,"transactions":9,"vwap":1776},"2025-09-05",28.46,28.49,28.387,28.429,{"date":1778,"open":1779,"high":1497,"low":1780,"close":1506,"change":256,"percent_change":975,"volume":1433,"transactions":9,"vwap":1506},"2025-09-04",28.38,28.3,{"date":1782,"open":1783,"high":1783,"low":1784,"close":1785,"change":736,"percent_change":208,"volume":787,"transactions":9,"vwap":1785},"2025-09-03",28.36,28.27,28.32,{"date":1787,"open":1788,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":920,"volume":1085,"transactions":9,"vwap":1790},"2025-09-02",28.34,28.23,28.305,-0.035,{"date":1793,"open":1506,"high":1506,"low":1794,"close":1788,"change":18,"percent_change":1161,"volume":1795,"transactions":9,"vwap":1788},"2025-08-29",28.33,1510700,{"date":1797,"open":1794,"high":1798,"low":1785,"close":1783,"change":255,"percent_change":809,"volume":1799,"transactions":9,"vwap":1783},"2025-08-28",28.39,11700,{"date":1801,"open":1783,"high":1783,"low":1802,"close":1803,"change":1804,"percent_change":328,"volume":801,"transactions":9,"vwap":1803},"2025-08-27",28.28,28.335,0.037,{"date":1806,"open":1807,"high":1788,"low":1807,"close":1808,"change":1809,"percent_change":208,"volume":903,"transactions":9,"vwap":1808},"2025-08-26",28.255,28.298,0.014,{"date":1811,"open":1780,"high":1780,"low":1482,"close":1812,"change":1744,"percent_change":353,"volume":1570,"transactions":9,"vwap":1812},"2025-08-25",28.284,{"date":1814,"open":1815,"high":1794,"low":1816,"close":1817,"change":1818,"percent_change":1819,"volume":1673,"transactions":9,"vwap":1817},"2025-08-22",28.1,28.072001,28.315,0.325,1.16,{"date":1821,"open":1822,"high":1823,"low":1822,"close":1824,"change":1730,"percent_change":-6,"volume":1825,"transactions":9,"vwap":1824},"2025-08-21",27.92,28.040001,27.99,15700,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1432,"percent_change":691,"volume":1832,"transactions":9,"vwap":1831},"2025-08-20",27.975,28.01,27.955,27.991,2800,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":1839,"percent_change":425,"volume":921,"transactions":9,"vwap":1838},"2025-08-19",28.049999,28.12,28.0090008,28.018999,-0.046,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1521,"percent_change":188,"volume":1124,"transactions":9,"vwap":1845},"2025-08-18",28.059999,28.11,28.030001,28.065001,{"date":1847,"open":1844,"high":1823,"low":1848,"close":1849,"change":1261,"percent_change":1605,"volume":1850,"transactions":9,"vwap":1849},"2025-08-15",27.98,28.011,7900,{"date":1852,"open":1824,"high":1853,"low":1824,"close":1853,"change":780,"percent_change":107,"volume":1854,"transactions":9,"vwap":1853},"2025-08-14",28.09,12700,{"date":1856,"open":1823,"high":1857,"low":1858,"close":1857,"change":1859,"percent_change":154,"volume":1860,"transactions":9,"vwap":1857},"2025-08-13",28.139,28,0.154,1519700,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":1868,"volume":1113,"transactions":9,"vwap":1866},"2025-08-12",27.82,28.02,27.785,27.985,0.235,0.85,{"date":1870,"open":1871,"high":1871,"low":1872,"close":1873,"change":1804,"percent_change":328,"volume":1874,"transactions":9,"vwap":1873},"2025-08-11",27.79,27.69,27.75,16600,{"date":1876,"open":1877,"high":1878,"low":1877,"close":1879,"change":187,"percent_change":503,"volume":753,"transactions":9,"vwap":1879},"2025-08-08",27.688,27.76,27.713,{"date":1881,"open":1863,"high":1863,"low":1882,"close":1883,"change":1884,"percent_change":478,"volume":741,"transactions":9,"vwap":1883},"2025-08-07",27.63,27.655,-0.055,{"date":1886,"open":1887,"high":1888,"low":1887,"close":1889,"change":218,"percent_change":147,"volume":759,"transactions":9,"vwap":1889},"2025-08-06",27.66,27.73,27.71,{"date":1891,"open":1892,"high":1888,"low":1893,"close":1894,"change":1098,"percent_change":908,"volume":1310,"transactions":9,"vwap":1894},"2025-08-05",27.685,27.62,27.7,{"date":1896,"open":1897,"high":1898,"low":1897,"close":1899,"change":1900,"percent_change":1112,"volume":1901,"transactions":9,"vwap":1899},"2025-08-04",27.45,27.64,27.625,0.224,24800,{"date":1903,"open":1904,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":1418,"transactions":9,"vwap":1906},"2025-08-01",27.49,27.28,27.401,-0.229,-0.83,{"date":1910,"open":1898,"high":1878,"low":1882,"close":1882,"change":1911,"percent_change":1187,"volume":1912,"transactions":9,"vwap":1882},"2025-07-31",-0.082,29000,{"date":1914,"open":1915,"high":1916,"low":1872,"close":1917,"change":1918,"percent_change":396,"volume":1570,"transactions":9,"vwap":1917},"2025-07-30",27.85,27.87,27.712,-0.063,{"date":1920,"open":1916,"high":1916,"low":1878,"close":1921,"change":690,"percent_change":353,"volume":781,"transactions":9,"vwap":1921},"2025-07-29",27.775,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":227,"percent_change":228,"volume":833,"transactions":9,"vwap":1927},"2025-07-28",27.815,27.84,27.77,27.805,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":255,"percent_change":809,"volume":1736,"transactions":9,"vwap":1933},"2025-07-25",27.771,27.83,27.745,27.8,{"date":1935,"open":1931,"high":1931,"low":1936,"close":1921,"change":1295,"percent_change":396,"volume":756,"transactions":9,"vwap":1921},"2025-07-24",27.774,{"date":1938,"open":1939,"high":1925,"low":1940,"close":1925,"change":288,"percent_change":1388,"volume":776,"transactions":9,"vwap":1925},"2025-07-23",27.81,27.791,{"date":1942,"open":1943,"high":1878,"low":1944,"close":1888,"change":1098,"percent_change":908,"volume":1048,"transactions":9,"vwap":1888},"2025-07-22",27.68,27.662,{"date":1946,"open":1947,"high":1948,"low":1898,"close":1883,"change":263,"percent_change":621,"volume":1949,"transactions":9,"vwap":1883},"2025-07-21",27.74,27.759,3100,{"date":1951,"open":1871,"high":1871,"low":1952,"close":1943,"change":1953,"percent_change":264,"volume":1954,"transactions":9,"vwap":1943},"2025-07-18",27.65,-0.022,9800,{"date":1956,"open":1957,"high":1958,"low":1887,"close":1959,"change":1960,"percent_change":1961,"volume":936,"transactions":9,"vwap":1959},"2025-07-17",27.67,27.739,27.702,0.092,0.33,{"date":1963,"open":1964,"high":1882,"low":1965,"close":1966,"change":256,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1966},"2025-07-16",27.531,27.4,27.61,0.29,42500,{"date":1970,"open":1888,"high":1947,"low":1971,"close":1972,"change":425,"percent_change":1576,"volume":1973,"transactions":9,"vwap":1972},"2025-07-15",27.48,27.53,22800,{"date":1975,"open":1976,"high":1872,"low":1977,"close":1872,"change":1978,"percent_change":76,"volume":1979,"transactions":9,"vwap":1872},"2025-07-14",27.605,27.57,0.093,14700,{"date":1981,"open":1943,"high":1943,"low":1982,"close":1983,"change":1984,"percent_change":1362,"volume":1211,"transactions":9,"vwap":1983},"2025-07-11",27.59,27.597,-0.123,{"date":1986,"open":1898,"high":1987,"low":1988,"close":1989,"change":676,"percent_change":1070,"volume":1990,"transactions":9,"vwap":1989},"2025-07-10",27.729,27.628,27.72,44000,{"date":1992,"open":1882,"high":1887,"low":1993,"close":1952,"change":328,"percent_change":122,"volume":1994,"transactions":9,"vwap":1952},"2025-07-09",27.561,65500,{"date":1996,"open":1904,"high":1966,"low":1904,"close":1997,"change":278,"percent_change":209,"volume":1048,"transactions":9,"vwap":1997},"2025-07-08",27.52,{"date":1999,"open":2000,"high":1893,"low":2001,"close":2002,"change":2003,"percent_change":386,"volume":2004,"transactions":9,"vwap":2002},"2025-07-07",27.556,27.46,27.475,-0.135,13500,{"date":2006,"open":1893,"high":1952,"low":2007,"close":1966,"change":809,"percent_change":1961,"volume":2008,"transactions":9,"vwap":1966},"2025-07-03",27.56,95800,{"date":2010,"open":1904,"high":2011,"low":2012,"close":1997,"change":1240,"percent_change":1016,"volume":2013,"transactions":9,"vwap":1997},"2025-07-02",27.55,27.464,38400,{"date":2015,"open":2016,"high":1972,"low":2017,"close":1965,"change":219,"percent_change":288,"volume":2018,"transactions":9,"vwap":1965},"2025-07-01",27.305,27.3,89700,{"date":2020,"open":1905,"high":2021,"low":1905,"close":2021,"change":669,"percent_change":84,"volume":2022,"transactions":9,"vwap":2021},"2025-06-30",27.37,38900,{"date":2024,"open":2025,"high":2025,"low":2026,"close":2027,"change":690,"percent_change":353,"volume":2028,"transactions":9,"vwap":2027},"2025-06-27",27.36,27.27,27.31,47200,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2032,"change":328,"percent_change":40,"volume":2034,"transactions":9,"vwap":2032},"2025-06-26",27.285,27.34,27.257,2700,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":690,"percent_change":353,"volume":952,"transactions":9,"vwap":2040},"2025-06-25",27.25,27.26,27.192,27.21,{"date":2042,"open":2026,"high":2026,"low":2043,"close":2043,"change":536,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2043},"2025-06-24",27.24,0.5,1500,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2049,"change":2051,"percent_change":122,"volume":816,"transactions":9,"vwap":2049},"2025-06-23",27.1,27.105,26.97,0.127,{"date":2053,"open":2054,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":247,"volume":816,"transactions":9,"vwap":2056},"2025-06-20",27.07,26.94,26.978,0.028,{"date":2059,"open":2060,"high":2060,"low":2061,"close":2061,"change":278,"percent_change":840,"volume":2062,"transactions":9,"vwap":2061},"2025-06-18",27.040001,26.95,2300,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2067,"change":2068,"percent_change":682,"volume":2069,"transactions":9,"vwap":2067},"2025-06-17",26.99,27.030001,26.905,-0.095,8100,{"date":2071,"open":2072,"high":2054,"low":2061,"close":2073,"change":2074,"percent_change":154,"volume":1629,"transactions":9,"vwap":2073},"2025-06-16",26.967,27,0.149,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2079,"change":1575,"percent_change":479,"volume":1338,"transactions":9,"vwap":2079},"2025-06-13",26.89,26.96,26.851,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":1744,"percent_change":353,"volume":1378,"transactions":9,"vwap":2085},"2025-06-12",26.972,27.069,26.971,27.02,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2090,"change":2091,"percent_change":669,"volume":2092,"transactions":9,"vwap":2090},"2025-06-11",27.09,27.13,27.051001,0.017,11300,{"date":2094,"open":2085,"high":2048,"low":2085,"close":2095,"change":2096,"percent_change":809,"volume":921,"transactions":9,"vwap":2095},"2025-06-10",27.034,0.024,{"date":2098,"open":2050,"high":2054,"low":2078,"close":2099,"change":228,"percent_change":676,"volume":2100,"transactions":9,"vwap":2099},"2025-06-09",27.01,28600,{"date":2102,"open":2050,"high":2065,"low":2103,"close":2065,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2065},"2025-06-06",26.9,0.202,0.75,3400,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":2113,"percent_change":425,"volume":859,"transactions":9,"vwap":2112},"2025-06-05",26.83,26.86,26.76,26.788,-0.042,{"date":2115,"open":2116,"high":2117,"low":2111,"close":2109,"change":2118,"percent_change":247,"volume":2119,"transactions":9,"vwap":2109},"2025-06-04",26.818,26.84,0.026,25500,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":2126,"percent_change":47,"volume":1113,"transactions":9,"vwap":2125},"2025-06-03",26.73,26.87,26.711,26.804,0.132,{"date":2128,"open":2129,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":228,"volume":1577,"transactions":9,"vwap":2131},"2025-06-02",26.72,26.555,26.672,0.006,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":208,"volume":2140,"transactions":9,"vwap":2138},"2025-05-30",26.63,26.71,26.579,26.666,0.012,3800,{"date":2142,"open":2143,"high":2143,"low":2144,"close":2145,"change":1809,"percent_change":208,"volume":2146,"transactions":9,"vwap":2145},"2025-05-29",26.74,26.638,26.654,2400,{"date":2148,"open":2149,"high":2136,"low":2150,"close":2151,"change":2152,"percent_change":1595,"volume":1537,"transactions":9,"vwap":2151},"2025-05-28",26.67,26.631,26.64,-0.091,{"date":2154,"open":2155,"high":2156,"low":2155,"close":2157,"change":2158,"percent_change":2159,"volume":2034,"transactions":9,"vwap":2157},"2025-05-27",26.66,26.759,26.731,0.275,1.04,{"date":2161,"open":2162,"high":2163,"low":2162,"close":2164,"change":2165,"percent_change":314,"volume":2166,"transactions":9,"vwap":2164},"2025-05-23",26.35,26.5,26.456,-0.034,1900,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":690,"percent_change":353,"volume":2173,"transactions":9,"vwap":2172},"2025-05-22",26.45,26.57,26.43,26.49,9900,{"date":2175,"open":2176,"high":2176,"low":2177,"close":2177,"change":2178,"percent_change":1151,"volume":1949,"transactions":9,"vwap":2177},"2025-05-21",26.7,26.52,-0.18,{"date":2180,"open":2143,"high":2181,"low":2176,"close":2176,"change":902,"percent_change":238,"volume":859,"transactions":9,"vwap":2176},"2025-05-20",26.77,{"date":2183,"open":2184,"high":2143,"low":2155,"close":2185,"change":1839,"percent_change":107,"volume":2186,"transactions":9,"vwap":2185},"2025-05-19",26.69,26.714,17000,{"date":2188,"open":2189,"high":2190,"low":2149,"close":2111,"change":1463,"percent_change":1961,"volume":852,"transactions":9,"vwap":2111},"2025-05-16",26.75,26.79,{"date":2192,"open":2135,"high":2176,"low":2193,"close":2194,"change":208,"percent_change":188,"volume":1954,"transactions":9,"vwap":2194},"2025-05-15",26.6,26.673,{"date":2196,"open":2170,"high":2197,"low":2170,"close":2198,"change":2199,"percent_change":396,"volume":2106,"transactions":9,"vwap":2198},"2025-05-14",26.65,26.623,-0.062,{"date":2201,"open":2145,"high":2143,"low":2135,"close":2202,"change":1499,"percent_change":102,"volume":2203,"transactions":9,"vwap":2202},"2025-05-13",26.685,12300,{"date":2205,"open":2206,"high":2149,"low":2207,"close":2208,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2208},"2025-05-12",26.641,26.565,26.622,0.324,1.23,5000,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":724,"percent_change":322,"volume":2218,"transactions":9,"vwap":2217},"2025-05-09",26.36,26.379,26.27,26.298,12100,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":2225,"percent_change":644,"volume":2226,"transactions":9,"vwap":2224},"2025-05-08",26.212,26.37,26.17,26.308,0.178,14000,{"date":2228,"open":2229,"high":2223,"low":2230,"close":2231,"change":208,"percent_change":188,"volume":1874,"transactions":9,"vwap":2231},"2025-05-07",26.16,26.07,26.13,{"date":2233,"open":2234,"high":2231,"low":2235,"close":2236,"change":2237,"percent_change":980,"volume":2238,"transactions":9,"vwap":2236},"2025-05-06",26.09,25.99,26.08,-0.087,20300,{"date":2240,"open":2241,"high":2242,"low":2241,"close":2243,"change":2237,"percent_change":980,"volume":1085,"transactions":9,"vwap":2243},"2025-05-05",26.15,26.26,26.167,{"date":2245,"open":2246,"high":2247,"low":2246,"close":2248,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2248},"2025-05-02",26.19,26.3,26.254,0.239,0.92,86800,{"date":2253,"open":2254,"high":2255,"low":2235,"close":2256,"change":2257,"percent_change":503,"volume":1479,"transactions":9,"vwap":2256},"2025-05-01",26.01,26.069,26.014999,0.055,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2261,"change":1161,"percent_change":1262,"volume":2263,"transactions":9,"vwap":2261},"2025-04-30",25.86,25.96,25.765,18300,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":2270,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2269},"2025-04-29",25.94,26.059,25.85,26.030001,0.107,0.41,18600,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":1499,"percent_change":102,"volume":2279,"transactions":9,"vwap":2278},"2025-04-28",25.95,25.969,25.75,25.923,10700,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2260,"change":2285,"percent_change":669,"volume":2286,"transactions":9,"vwap":2260},"2025-04-25",25.71,25.88,25.7,0.016,12200,{"date":177,"open":173,"high":2260,"low":173,"close":2288,"change":1859,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2288},25.844,0.6,1800]