[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SPUT":3,"homepage-market-summary":30,"stock-historical-SPUT":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SPUT","2026-10-07",{"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 Equity Premium Income - Daily PutWrite ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.3823,0.979164,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},28.95,28.815,28.96,28.811,28.915,0.035,0.12,14307.3327,29.93,26.08,3887.3663410358567,74.5,396,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},22.64,3428,1251228.9516,18.17,"2025-04-25",[183,186,195,205,214,224,232,242,250,260,268,278,286,293,300,308,316,323,331,338,347,354,364,372,381,389,398,406,414,421,428,436,444,450,458,465,473,481,491,500,508,516,523,532,538,545,552,560,571,579,590,598,606,614,623,631,640,647,655,662,669,677,686,693,698,704,707,714,719,726,729,736,744,751,758,765,770,777,783,786,791,796,803,810,817,822,828,834,839,847,851,855,858,861,868,875,880,887,893,900,906,914,919,923,927,931,936,940,947,955,959,965,971,977,984,990,997,1004,1011,1017,1021,1025,1032,1038,1044,1049,1055,1062,1068,1073,1078,1085,1093,1100,1108,1115,1120,1125,1130,1136,1142,1149,1153,1159,1165,1173,1179,1185,1190,1196,1203,1211,1216,1222,1227,1235,1241,1245,1249,1254,1258,1264,1268,1272,1277,1282,1286,1291,1297,1303,1309,1316,1320,1323,1327,1333,1338,1344,1350,1357,1361,1366,1369,1376,1380,1384,1389,1393,1395,1400,1406,1411,1417,1420,1423,1428,1434,1438,1442,1447,1452,1457,1461,1466,1469,1474,1478,1480,1483,1487,1492,1497,1503,1507,1512,1515,1518,1523,1528,1535,1542,1548,1552,1555,1560,1563,1566,1571,1575,1579,1585,1588,1594,1597,1602,1607,1610,1613,1616,1620,1622,1626,1631,1634,1638,1643,1647,1652,1656,1661,1665,1668,1671,1675,1678,1681,1685,1689,1694,1697,1700,1703,1706,1708,1712,1716,1722,1726,1729,1732,1739,1744,1748,1753,1758,1764,1770,1775,1781,1785,1790,1794,1798,1804,1809,1814,1817,1821,1826,1830,1834,1837,1842,1844,1850,1854,1858,1864,1870,1875,1879,1882,1884,1887,1891,1895,1899,1903,1907,1912,1917,1922,1926,1929,1933,1936,1942,1946,1950,1957,1962,1965,1968,1973,1979,1985,1991,1997,2004,2011,2017,2024,2030,2034,2037,2042,2047,2053,2056,2061,2065,2071,2078,2081,2088,2094,2098,2103,2107,2110,2115,2121,2126,2131,2136,2142,2150,2156,2161,2166,2170,2174,2182,2186,2190],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},64,28.9086,{"date":187,"open":188,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",28.965,28.8701,0.0953,0.33,1147.7342,56,28.9503,{"date":196,"open":197,"high":198,"low":199,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",28.85,28.91,28.8197,0.0967,0.34,8436.9102,63,28.8667,{"date":206,"open":207,"high":207,"low":208,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-02",28.75,28.723,0.1127,0.39,3545.7342,33,28.7552,{"date":215,"open":216,"high":217,"low":216,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-01",28.6088,28.68,28.6103,0.0184,0.06,779.4996,29,28.6133,{"date":225,"open":207,"high":207,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":212,"vwap":231},"2026-09-30",28.58,28.5919,-0.0818,-0.29,849.6509,28.6444,{"date":233,"open":234,"high":235,"low":236,"close":235,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-29",28.62,28.6737,28.59,-0.0151,-0.05,3426.2439,38,28.622,{"date":243,"open":234,"high":244,"low":234,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-28",28.6888,-0.1178,-0.41,177.3439,19,28.6488,{"date":251,"open":252,"high":253,"low":252,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-25",28.74,28.87,28.8066,0.0738,0.26,601.9604,24,28.7706,{"date":261,"open":262,"high":263,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":222,"vwap":267},"2026-09-24",28.67,28.7328,0.0149,0.05,513.7675,28.6455,{"date":269,"open":270,"high":271,"low":272,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-23",28.76,28.829,28.7179,-0.1167,-0.4,345.5919,25,28.7846,{"date":279,"open":280,"high":280,"low":281,"close":281,"change":282,"percent_change":-6,"volume":283,"transactions":284,"vwap":285},"2026-09-22",28.92,28.8346,-0.0004,826.3439,27,28.8796,{"date":287,"open":288,"high":288,"low":288,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":284,"vwap":292},"2026-09-21",28.835,0.2373,0.83,175.3779,28.7068,{"date":294,"open":295,"high":296,"low":295,"close":296,"change":297,"percent_change":72,"volume":298,"transactions":276,"vwap":299},"2026-09-18",28.57,28.5977,0.0186,135.9879,28.5657,{"date":301,"open":302,"high":236,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":284,"vwap":307},"2026-09-17",28.555,28.5791,0.1755,0.62,634.2176,28.5496,{"date":309,"open":310,"high":310,"low":310,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-16",28.4036,-0.0457,-0.16,182.5778,30,28.4796,{"date":317,"open":318,"high":318,"low":318,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":258,"vwap":322},"2026-09-15",28.4493,-0.0743,-0.26,47.3226,28.4942,{"date":324,"open":325,"high":326,"low":325,"close":326,"change":327,"percent_change":162,"volume":328,"transactions":329,"vwap":330},"2026-09-14",28.5,28.5236,-0.0708,975.5656,44,28.4961,{"date":332,"open":333,"high":333,"low":333,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":284,"vwap":337},"2026-09-11",28.5944,0.1486,0.52,173.3506,28.5802,{"date":339,"open":340,"high":341,"low":342,"close":341,"change":343,"percent_change":344,"volume":345,"transactions":276,"vwap":346},"2026-09-10",28.4,28.4458,28.38,-0.0778,-0.27,973.9766,28.3941,{"date":348,"open":236,"high":234,"low":326,"close":326,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",-0.0581,-0.2,5525.9336,35,28.6118,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":320,"volume":361,"transactions":362,"vwap":363},"2026-09-08",28.56,28.64,28.55,28.5817,-0.0742,1727.1186,48,28.5671,{"date":365,"open":366,"high":366,"low":366,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-04",28.6559,-0.0541,-0.19,71.9336,28,28.6643,{"date":373,"open":374,"high":375,"low":376,"close":375,"change":377,"percent_change":378,"volume":379,"transactions":240,"vwap":380},"2026-09-03",28.7,28.71,28.61,0.165,0.58,593.5666,28.6588,{"date":382,"open":383,"high":358,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":276,"vwap":388},"2026-09-02",28.51,28.545,0.0831,0.29,2240.5066,28.5329,{"date":390,"open":295,"high":226,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-01",28.39,28.4619,-0.124,-0.43,4472.7496,57,28.4842,{"date":399,"open":226,"high":376,"low":295,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-31",28.5859,-0.1476,-0.51,5006.8726,43,28.6006,{"date":407,"open":408,"high":408,"low":408,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-28",28.7335,-0.0271,-0.09,62.7496,20,28.7669,{"date":415,"open":217,"high":416,"low":217,"close":416,"change":417,"percent_change":191,"volume":418,"transactions":419,"vwap":420},"2026-08-27",28.7606,0.096,646.7496,41,28.7175,{"date":422,"open":423,"high":423,"low":423,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":258,"vwap":427},"2026-08-26",28.6646,0.0046,0.02,69.7496,28.6175,{"date":429,"open":374,"high":374,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":240,"vwap":435},"2026-08-25",28.63,28.66,0.0453,0.16,592.7516,28.6603,{"date":437,"open":438,"high":234,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":222,"vwap":443},"2026-08-24",28.54,28.6147,-0.0416,-0.15,471.7816,28.5855,{"date":445,"open":376,"high":446,"low":376,"close":446,"change":447,"percent_change":256,"volume":448,"transactions":370,"vwap":449},"2026-08-21",28.6563,0.073,577.9996,28.6222,{"date":451,"open":452,"high":452,"low":295,"close":453,"change":454,"percent_change":274,"volume":455,"transactions":456,"vwap":457},"2026-08-20",28.635,28.5833,-0.1155,601.7496,26,28.5997,{"date":459,"open":357,"high":460,"low":357,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":222,"vwap":464},"2026-08-19",28.6988,0.0439,0.15,418.7496,28.6742,{"date":466,"open":376,"high":467,"low":376,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":456,"vwap":472},"2026-08-18",28.665,28.6549,-0.1111,-0.39,650.7496,28.6213,{"date":474,"open":475,"high":476,"low":475,"close":477,"change":478,"percent_change":368,"volume":479,"transactions":222,"vwap":480},"2026-08-17",28.7501,28.86,28.766,-0.054,580.9376,28.7912,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":410,"volume":488,"transactions":489,"vwap":490},"2026-08-14",28.84,28.8899,28.72,28.82,-0.0253,4285.7496,45,28.7625,{"date":492,"open":493,"high":280,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-13",28.8,28.8453,0.1094,0.38,2088.6826,46,28.8405,{"date":501,"open":502,"high":502,"low":503,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":258,"vwap":507},"2026-08-12",28.8099,28.7359,0.0501,0.17,1495.1496,28.796,{"date":509,"open":510,"high":510,"low":511,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":352,"vwap":515},"2026-08-11",28.81,28.6858,-0.0664,-0.23,2843.7496,28.7558,{"date":517,"open":207,"high":518,"low":375,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":498,"vwap":522},"2026-08-10",28.7522,-0.0403,-0.14,1689.1351,28.7411,{"date":524,"open":525,"high":526,"low":525,"close":527,"change":528,"percent_change":378,"volume":529,"transactions":530,"vwap":531},"2026-08-07",28.65,28.7999,28.7925,0.1673,374.7995,21,28.7357,{"date":533,"open":374,"high":374,"low":534,"close":534,"change":535,"percent_change":520,"volume":536,"transactions":212,"vwap":537},"2026-08-06",28.6252,-0.0388,729.0815,28.6555,{"date":539,"open":252,"high":252,"low":540,"close":540,"change":541,"percent_change":238,"volume":542,"transactions":543,"vwap":544},"2026-08-05",28.664,-0.0141,412.3217,36,28.7223,{"date":546,"open":375,"high":375,"low":547,"close":547,"change":548,"percent_change":174,"volume":549,"transactions":550,"vwap":551},"2026-08-04",28.6781,0.2831,541.3217,32,28.689,{"date":553,"open":340,"high":340,"low":391,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-03",28.395,0.1922,0.68,2339.4607,69,28.3909,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-31",28.09,28.24,27.94,28.2028,0.0615,0.22,7981.5967,39,28.169,{"date":572,"open":573,"high":574,"low":562,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":456,"vwap":578},"2026-07-30",28.105,28.1413,0.2698,0.97,830.3567,28.1195,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-29",27.9,28.16,27.83,27.8715,-0.1495,-0.53,19962.8217,113,27.9705,{"date":591,"open":592,"high":592,"low":593,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":248,"vwap":597},"2026-07-28",28.075,28.021,-0.0201,-0.07,333.4967,28.052,{"date":599,"open":600,"high":600,"low":601,"close":601,"change":602,"percent_change":229,"volume":603,"transactions":604,"vwap":605},"2026-07-27",28.3,28.0411,-0.0823,3617.3567,49,28.0855,{"date":607,"open":608,"high":600,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":456,"vwap":613},"2026-07-24",28.02,28.1234,0.2332,0.84,1912.6697,28.1979,{"date":615,"open":616,"high":616,"low":617,"close":618,"change":619,"percent_change":66,"volume":620,"transactions":621,"vwap":622},"2026-07-23",28.07,27.77,27.8902,-0.3637,7677.0927,54,27.8554,{"date":624,"open":625,"high":626,"low":627,"close":627,"change":628,"percent_change":145,"volume":629,"transactions":222,"vwap":630},"2026-07-22",28.265,28.31,28.2539,-0.0061,2749.1751,28.2808,{"date":632,"open":633,"high":634,"low":633,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":284,"vwap":639},"2026-07-21",28.1,28.29,28.26,0.1603,0.57,1513.3217,28.1689,{"date":641,"open":642,"high":642,"low":643,"close":643,"change":644,"percent_change":368,"volume":645,"transactions":456,"vwap":646},"2026-07-20",28.15,28.0997,-0.0521,279.6867,28.1583,{"date":648,"open":649,"high":649,"low":649,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-17",28.1518,-0.1034,-0.37,36.3217,18,28.0591,{"date":656,"open":342,"high":342,"low":657,"close":657,"change":658,"percent_change":344,"volume":659,"transactions":660,"vwap":661},"2026-07-16",28.2552,-0.0754,168.3217,22,28.3388,{"date":663,"open":664,"high":664,"low":664,"close":664,"change":665,"percent_change":433,"volume":666,"transactions":667,"vwap":668},"2026-07-15",28.3306,0.0458,24.3217,16,28.3454,{"date":670,"open":671,"high":671,"low":672,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":248,"vwap":676},"2026-07-14",28.33,28.2848,0.0373,0.13,188.3217,28.3121,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":229,"volume":684,"transactions":404,"vwap":685},"2026-07-13",28.22,28.28,28.21,28.2475,-0.0825,2585.4997,28.2224,{"date":687,"open":688,"high":671,"low":689,"close":671,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":671},"2026-07-10",28.275,28.27,0.065,0.23,2400,{"date":694,"open":625,"high":625,"low":625,"close":625,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":625},"2026-07-09",0.118,0.42,200,{"date":699,"open":700,"high":700,"low":562,"close":701,"change":702,"percent_change":441,"volume":703,"transactions":9,"vwap":701},"2026-07-08",28.19,28.147,-0.043,1900,{"date":705,"open":600,"high":600,"low":582,"close":700,"change":706,"percent_change":470,"volume":703,"transactions":9,"vwap":700},"2026-07-07",-0.11,{"date":708,"open":709,"high":710,"low":709,"close":600,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":600},"2026-07-06",28.030001,28.32,0.09,0.32,1600,{"date":715,"open":582,"high":716,"low":582,"close":681,"change":717,"percent_change":462,"volume":718,"transactions":9,"vwap":681},"2026-07-02",28.36,0.042,1100,{"date":720,"open":721,"high":722,"low":573,"close":723,"change":724,"percent_change":38,"volume":725,"transactions":9,"vwap":723},"2026-07-01",28.17,28.23,28.168,-0.062,1400,{"date":727,"open":642,"high":722,"low":562,"close":722,"change":728,"percent_change":712,"volume":692,"transactions":9,"vwap":722},"2026-06-30",0.091,{"date":730,"open":731,"high":688,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-06-29",27.97,28.139,0.148,0.53,11700,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":433,"volume":743,"transactions":9,"vwap":741},"2026-06-26",27.99,28.040001,27.95,27.991,0.046,2500,{"date":745,"open":746,"high":746,"low":564,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-06-25",28.01,27.945,0.001,0,600,{"date":752,"open":370,"high":608,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-06-24",27.87,27.944,-0.049,-0.18,1700,{"date":759,"open":370,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":718,"transactions":9,"vwap":762},"2026-06-23",28.08,27.93,27.993,-0.196,-0.7,{"date":766,"open":767,"high":767,"low":768,"close":768,"change":238,"percent_change":756,"volume":769,"transactions":9,"vwap":768},"2026-06-22",28.41,28.189,4600,{"date":771,"open":772,"high":773,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-06-18",28.12,28.239,0.195,0.7,900,{"date":778,"open":779,"high":634,"low":780,"close":780,"change":781,"percent_change":764,"volume":782,"transactions":9,"vwap":780},"2026-06-17",28.171,28.044001,-0.198,2300,{"date":784,"open":716,"high":716,"low":563,"close":785,"change":238,"percent_change":756,"volume":782,"transactions":9,"vwap":785},"2026-06-16",28.242,{"date":787,"open":680,"high":716,"low":635,"close":788,"change":789,"percent_change":790,"volume":757,"transactions":9,"vwap":788},"2026-06-15",28.292,0.246,0.88,{"date":792,"open":740,"high":793,"low":740,"close":793,"change":794,"percent_change":691,"volume":795,"transactions":9,"vwap":793},"2026-06-12",28.046,0.064,300,{"date":797,"open":798,"high":799,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-11",27.71,27.982,0.212,0.76,2800,{"date":804,"open":805,"high":805,"low":806,"close":617,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":617},"2026-06-10",27.905,27.69,-0.145,-0.52,7100,{"date":811,"open":812,"high":812,"low":813,"close":814,"change":815,"percent_change":101,"volume":816,"transactions":9,"vwap":814},"2026-06-09",28.14,27.58,27.915,-0.085,1300,{"date":818,"open":819,"high":819,"low":740,"close":370,"change":820,"percent_change":595,"volume":821,"transactions":9,"vwap":370},"2026-06-08",28.025,-0.019,4100,{"date":823,"open":375,"high":375,"low":370,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-05",28.018999,-0.691,-2.41,8300,{"date":829,"open":830,"high":830,"low":831,"close":375,"change":832,"percent_change":462,"volume":833,"transactions":9,"vwap":375},"2026-06-04",28.73,28.688,0.044,2700,{"date":835,"open":357,"high":836,"low":357,"close":836,"change":837,"percent_change":838,"volume":743,"transactions":9,"vwap":836},"2026-06-03",28.666,-0.099,-0.34,{"date":840,"open":841,"high":842,"low":841,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-02",28.685,28.77,28.765,0.054,0.19,1800,{"date":848,"open":485,"high":485,"low":217,"close":849,"change":850,"percent_change":433,"volume":757,"transactions":9,"vwap":849},"2026-06-01",28.711,0.047,{"date":852,"open":262,"high":853,"low":540,"close":540,"change":854,"percent_change":320,"volume":697,"transactions":9,"vwap":540},"2026-05-29",28.69,-0.076,{"date":856,"open":226,"high":252,"low":226,"close":252,"change":857,"percent_change":191,"volume":175,"transactions":9,"vwap":252},"2026-05-28",0.094,{"date":859,"open":430,"high":860,"low":234,"close":860,"change":748,"percent_change":749,"volume":757,"transactions":9,"vwap":860},"2026-05-27",28.646,{"date":862,"open":863,"high":217,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-05-26",28.53,28.645,0.123,0.43,7300,{"date":869,"open":236,"high":236,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-05-22",28.44,28.522,0.079,0.28,4500,{"date":876,"open":391,"high":877,"low":391,"close":877,"change":878,"percent_change":220,"volume":879,"transactions":9,"vwap":877},"2026-05-21",28.443,0.016,500,{"date":881,"open":716,"high":882,"low":883,"close":882,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":882},"2026-05-20",28.427,28.305,0.167,0.59,3000,{"date":888,"open":889,"high":635,"low":890,"close":635,"change":891,"percent_change":368,"volume":892,"transactions":9,"vwap":635},"2026-05-19",28.25,28.11,-0.055,3600,{"date":894,"open":600,"high":895,"low":896,"close":895,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":895},"2026-05-18",28.315,28.18,-0.004,-0.01,1500,{"date":901,"open":767,"high":767,"low":689,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-05-15",28.319,-0.176,-0.62,8500,{"date":907,"open":908,"high":236,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-05-14",28.505,27.115,28.495,0.1,0.35,14600,{"date":915,"open":916,"high":917,"low":916,"close":554,"change":23,"percent_change":696,"volume":918,"transactions":9,"vwap":554},"2026-05-13",28.34,28.48,11600,{"date":920,"open":635,"high":680,"low":700,"close":688,"change":921,"percent_change":312,"volume":922,"transactions":9,"vwap":688},"2026-05-12",-0.045,4300,{"date":924,"open":626,"high":340,"low":626,"close":710,"change":925,"percent_change":433,"volume":926,"transactions":9,"vwap":710},"2026-05-11",0.045,3800,{"date":928,"open":929,"high":688,"low":929,"close":688,"change":930,"percent_change":210,"volume":750,"transactions":9,"vwap":688},"2026-05-08",28.211,0.11,{"date":932,"open":680,"high":933,"low":890,"close":934,"change":891,"percent_change":368,"volume":935,"transactions":9,"vwap":934},"2026-05-07",28.285,28.165,2200,{"date":937,"open":679,"high":679,"low":679,"close":679,"change":938,"percent_change":939,"volume":879,"transactions":9,"vwap":679},"2026-05-06",0.178,0.63,{"date":941,"open":608,"high":942,"low":761,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-05-05",28.049999,28.042,0.155,0.56,4700,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":513,"volume":954,"transactions":9,"vwap":952},"2026-05-04",27.84,27.96,27.75,27.887,-0.063,11800,{"date":956,"open":608,"high":608,"low":581,"close":740,"change":957,"percent_change":958,"volume":757,"transactions":9,"vwap":740},"2026-05-01",0.067,0.24,{"date":960,"open":961,"high":740,"low":961,"close":962,"change":963,"percent_change":964,"volume":833,"transactions":9,"vwap":962},"2026-04-30",27.79,27.883,0.022,0.08,{"date":966,"open":617,"high":967,"low":617,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-04-29",27.861,0.007,0.03,7700,{"date":972,"open":583,"high":973,"low":974,"close":975,"change":976,"percent_change":229,"volume":886,"transactions":9,"vwap":975},"2026-04-28",27.88,27.82,27.854,-0.081,{"date":978,"open":979,"high":980,"low":814,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-04-27",27.92,27.935,0.055,0.2,3100,{"date":985,"open":949,"high":581,"low":986,"close":973,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":973},"2026-04-24",27.72,0.121,0.44,9500,{"date":991,"open":992,"high":992,"low":993,"close":994,"change":995,"percent_change":38,"volume":996,"transactions":9,"vwap":994},"2026-04-23",27.86,27.59,27.759,-0.061,4400,{"date":998,"open":974,"high":999,"low":1000,"close":974,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":974},"2026-04-22",27.85,27.785,0.168,0.61,3300,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1008,"change":1009,"percent_change":101,"volume":1010,"transactions":9,"vwap":1008},"2026-04-21",27.715,27.73,27.652,-0.083,2000,{"date":1012,"open":1013,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":706,"volume":743,"transactions":9,"vwap":1015},"2026-04-20",27.78,27.67,27.735,-0.031,{"date":1018,"open":999,"high":999,"low":798,"close":1019,"change":1020,"percent_change":939,"volume":757,"transactions":9,"vwap":1019},"2026-04-17",27.766,0.175,{"date":1022,"open":1023,"high":1023,"low":993,"close":1024,"change":969,"percent_change":930,"volume":983,"transactions":9,"vwap":1024},"2026-04-16",27.62,27.591,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1028,"change":1030,"percent_change":1031,"volume":935,"transactions":9,"vwap":1028},"2026-04-15",27.5,27.561,27.479,0.18,0.66,{"date":1033,"open":1034,"high":1035,"low":1034,"close":1036,"change":938,"percent_change":1037,"volume":795,"transactions":9,"vwap":1036},"2026-04-14",27.38,27.405,27.381,0.65,{"date":1039,"open":1040,"high":1041,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":879,"transactions":9,"vwap":1041},"2026-04-13",27.17,27.203,0.098,0.36,{"date":1045,"open":1046,"high":1047,"low":1046,"close":1047,"change":1048,"percent_change":145,"volume":725,"transactions":9,"vwap":1047},"2026-04-10",27.08,27.105,-0.005,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1052,"change":1054,"percent_change":873,"volume":816,"transactions":9,"vwap":1052},"2026-04-09",27.059999,27.11,27.049999,0.077,{"date":1056,"open":1057,"high":1058,"low":1057,"close":1059,"change":1060,"percent_change":1061,"volume":879,"transactions":9,"vwap":1059},"2026-04-08",26.98,27.035,27.033001,0.327,1.22,{"date":1063,"open":1064,"high":1065,"low":1064,"close":1066,"change":1067,"percent_change":145,"volume":886,"transactions":9,"vwap":1066},"2026-04-07",26.7,26.71,26.706,-0.006,{"date":1069,"open":1070,"high":1071,"low":1070,"close":1071,"change":1072,"percent_change":191,"volume":697,"transactions":9,"vwap":1071},"2026-04-06",26.625,26.712,0.087,{"date":1074,"open":1075,"high":1070,"low":1075,"close":1070,"change":1076,"percent_change":72,"volume":1077,"transactions":9,"vwap":1070},"2026-04-02",26.605,0.018,700,{"date":1079,"open":1080,"high":1064,"low":1081,"close":1082,"change":1083,"percent_change":988,"volume":1084,"transactions":9,"vwap":1082},"2026-04-01",26.66,26.571,26.607,0.117,8700,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":996,"transactions":9,"vwap":1090},"2026-03-31",26.38,26.56,26.37,26.49,0.191,0.73,{"date":1094,"open":1087,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":520,"volume":1099,"transactions":9,"vwap":1097},"2026-03-30",26.4,26.245,26.299,-0.037,3200,{"date":1101,"open":1102,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-03-27",26.51,26.32,26.336,-0.195,-0.73,1200,{"date":1109,"open":1110,"high":1110,"low":1111,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-03-26",26.69,26.531,-0.222,-0.83,400,{"date":1116,"open":1117,"high":1117,"low":1117,"close":1117,"change":1118,"percent_change":265,"volume":1119,"transactions":9,"vwap":1117},"2026-03-25",26.753,0.013,100,{"date":1121,"open":1122,"high":1123,"low":1122,"close":1123,"change":898,"percent_change":1124,"volume":703,"transactions":9,"vwap":1123},"2026-03-24",26.73,26.74,-0.04,{"date":1126,"open":1103,"high":1127,"low":1103,"close":1127,"change":1128,"percent_change":1129,"volume":713,"transactions":9,"vwap":1127},"2026-03-23",26.75,0.5,1.9,{"date":1131,"open":1132,"high":1132,"low":26,"close":1133,"change":106,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-03-20",26.6,26.25,-1.8,11100,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1122,"change":1141,"percent_change":38,"volume":1107,"transactions":9,"vwap":1122},"2026-03-19",26.54,26.77,26.53,-0.06,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1146,"change":1147,"percent_change":1148,"volume":1107,"transactions":9,"vwap":1146},"2026-03-18",26.935,26.945,26.79,-0.151,-0.56,{"date":1150,"open":1151,"high":1151,"low":1151,"close":1151,"change":1152,"percent_change":964,"volume":1119,"transactions":9,"vwap":1151},"2026-03-17",26.941,0.021,{"date":1154,"open":1155,"high":1155,"low":1156,"close":1156,"change":1157,"percent_change":1158,"volume":795,"transactions":9,"vwap":1156},"2026-03-16",26.925,26.92,0.161,0.6,{"date":1160,"open":1161,"high":1161,"low":1162,"close":1163,"change":921,"percent_change":1164,"volume":750,"transactions":9,"vwap":1163},"2026-03-13",26.83,26.745,26.759,-0.17,{"date":1166,"open":1167,"high":1156,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-03-12",26.88,26.78,26.804,-0.146,-0.54,4200,{"date":1174,"open":1175,"high":1176,"low":1175,"close":1177,"change":1178,"percent_change":150,"volume":821,"transactions":9,"vwap":1177},"2026-03-11",26.87,27.065001,26.95,-0.095,{"date":1180,"open":1181,"high":1182,"low":1181,"close":1183,"change":1184,"percent_change":1124,"volume":703,"transactions":9,"vwap":1183},"2026-03-10",26.995,27.12,27.045,-0.011,{"date":1186,"open":1187,"high":1188,"low":1187,"close":1188,"change":1189,"percent_change":866,"volume":692,"transactions":9,"vwap":1188},"2026-03-09",26.9,27.056,0.116,{"date":1191,"open":1192,"high":1192,"low":1193,"close":1193,"change":1194,"percent_change":1195,"volume":879,"transactions":9,"vwap":1193},"2026-03-06",26.99,26.94,-0.136,-0.5,{"date":1197,"open":1198,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":38,"volume":1202,"transactions":9,"vwap":1200},"2026-03-05",27.15,27.01,27.076,-0.059,5300,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1172,"transactions":9,"vwap":1208},"2026-03-04",27.1,27.21,27.07,27.135,0.112,0.41,{"date":1212,"open":1127,"high":1046,"low":1122,"close":1213,"change":1214,"percent_change":1215,"volume":846,"transactions":9,"vwap":1213},"2026-03-03",27.023001,-0.167,-0.61,{"date":1217,"open":1218,"high":1219,"low":1051,"close":1219,"change":1220,"percent_change":462,"volume":1221,"transactions":9,"vwap":1219},"2026-03-02",27.14,27.19,0.04,6500,{"date":1223,"open":1040,"high":1040,"low":1224,"close":1198,"change":1225,"percent_change":1226,"volume":899,"transactions":9,"vwap":1198},"2026-02-27",27.030001,-0.103,-0.38,{"date":1228,"open":1229,"high":1230,"low":1229,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-02-26",27.16,27.32,27.253,-0.121,-0.44,3400,{"date":1236,"open":1237,"high":1238,"low":1237,"close":1239,"change":1240,"percent_change":734,"volume":816,"transactions":9,"vwap":1239},"2026-02-25",27.2,27.47,27.374,0.144,{"date":1242,"open":1229,"high":1243,"low":1229,"close":1244,"change":425,"percent_change":72,"volume":1202,"transactions":9,"vwap":1244},"2026-02-24",27.3,27.23,{"date":1246,"open":1247,"high":1247,"low":1248,"close":1206,"change":921,"percent_change":1164,"volume":1107,"transactions":9,"vwap":1206},"2026-02-23",27.22,27.174,{"date":1250,"open":1251,"high":1252,"low":1251,"close":1252,"change":1253,"percent_change":696,"volume":1114,"transactions":9,"vwap":1252},"2026-02-20",27.25,27.255,0.114,{"date":1255,"open":1229,"high":1256,"low":1257,"close":1257,"change":1201,"percent_change":38,"volume":750,"transactions":9,"vwap":1257},"2026-02-19",27.18,27.141,{"date":1259,"open":1260,"high":1260,"low":1261,"close":1237,"change":1262,"percent_change":1263,"volume":782,"transactions":9,"vwap":1237},"2026-02-18",27.236,27.128,0.125,0.46,{"date":1265,"open":1207,"high":1047,"low":1207,"close":1266,"change":1267,"percent_change":410,"volume":996,"transactions":9,"vwap":1266},"2026-02-17",27.075001,-0.025,{"date":1269,"open":1199,"high":1270,"low":1199,"close":1205,"change":1271,"percent_change":691,"volume":703,"transactions":9,"vwap":1205},"2026-02-13",27.158,0.061,{"date":1273,"open":1251,"high":1251,"low":1274,"close":1275,"change":1276,"percent_change":1113,"volume":1234,"transactions":9,"vwap":1275},"2026-02-12",27.02,27.039,-0.225,{"date":1278,"open":1279,"high":1279,"low":1280,"close":1281,"change":1067,"percent_change":145,"volume":1010,"transactions":9,"vwap":1281},"2026-02-11",27.31,27.24,27.264,{"date":1283,"open":1279,"high":1034,"low":1284,"close":1284,"change":1124,"percent_change":441,"volume":1285,"transactions":9,"vwap":1284},"2026-02-10",27.27,10800,{"date":1287,"open":1247,"high":1288,"low":1247,"close":1279,"change":1289,"percent_change":1290,"volume":892,"transactions":9,"vwap":1279},"2026-02-09",27.34,0.084,0.31,{"date":1292,"open":1293,"high":1280,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":776,"transactions":9,"vwap":1294},"2026-02-06",27.181,27.226,0.312,1.16,{"date":1298,"open":1299,"high":1274,"low":1300,"close":1300,"change":1301,"percent_change":1302,"volume":821,"transactions":9,"vwap":1300},"2026-02-05",26.955,26.914,-0.162,-0.6,{"date":1304,"open":1305,"high":1052,"low":1306,"close":1200,"change":1307,"percent_change":1308,"volume":1099,"transactions":9,"vwap":1200},"2026-02-04",27.063999,27.0090008,-0.077,-0.28,{"date":1310,"open":1311,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":718,"transactions":9,"vwap":1313},"2026-02-03",27.175,27.025,27.153,-0.126,-0.46,{"date":1317,"open":1206,"high":1288,"low":1206,"close":1318,"change":1319,"percent_change":191,"volume":718,"transactions":9,"vwap":1318},"2026-02-02",27.279,0.089,{"date":1321,"open":1322,"high":1322,"low":1198,"close":1219,"change":1194,"percent_change":1195,"volume":926,"transactions":9,"vwap":1219},"2026-01-30",27.26,{"date":1324,"open":1325,"high":1325,"low":1040,"close":1326,"change":1124,"percent_change":441,"volume":802,"transactions":9,"vwap":1326},"2026-01-29",27.41,27.326,{"date":1328,"open":1329,"high":1330,"low":1279,"close":1331,"change":1332,"percent_change":958,"volume":833,"transactions":9,"vwap":1331},"2026-01-28",27.359,27.42,27.366,0.066,{"date":1334,"open":1335,"high":1336,"low":1243,"close":1243,"change":1141,"percent_change":38,"volume":1337,"transactions":9,"vwap":1243},"2026-01-27",27.33,27.39,18200,{"date":1339,"open":1034,"high":1340,"low":1251,"close":1341,"change":1342,"percent_change":1343,"volume":821,"transactions":9,"vwap":1341},"2026-01-26",27.43,27.36,0.108,0.4,{"date":1345,"open":1206,"high":1346,"low":1206,"close":1347,"change":1348,"percent_change":1171,"volume":1349,"transactions":9,"vwap":1347},"2026-01-23",27.299,27.252,-0.147,5900,{"date":1351,"open":26,"high":1352,"low":26,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-01-22",27.415,27.399,0.069,0.25,4800,{"date":1358,"open":1251,"high":1359,"low":1040,"close":1335,"change":191,"percent_change":1061,"volume":1360,"transactions":9,"vwap":1335},"2026-01-21",27.37,21700,{"date":1362,"open":1363,"high":1230,"low":284,"close":284,"change":246,"percent_change":1364,"volume":1365,"transactions":9,"vwap":284},"2026-01-20",27.29,-1.5,60900,{"date":1367,"open":813,"high":813,"low":1325,"close":1325,"change":595,"percent_change":162,"volume":1368,"transactions":9,"vwap":1325},"2026-01-16",5700,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":969,"percent_change":930,"volume":1375,"transactions":9,"vwap":1374},"2026-01-15",27.52,27.57,27.464,27.48,5400,{"date":1377,"open":1340,"high":1378,"low":1034,"close":1378,"change":898,"percent_change":1124,"volume":1379,"transactions":9,"vwap":1378},"2026-01-14",27.45,3500,{"date":1381,"open":583,"high":583,"low":1382,"close":1382,"change":1141,"percent_change":38,"volume":1383,"transactions":9,"vwap":1382},"2026-01-13",27.46,2900,{"date":1385,"open":1382,"high":1386,"low":1387,"close":1371,"change":1388,"percent_change":969,"volume":821,"transactions":9,"vwap":1371},"2026-01-12",27.55,27.44,0.009,{"date":1390,"open":961,"high":961,"low":1387,"close":1391,"change":1271,"percent_change":567,"volume":1392,"transactions":9,"vwap":1391},"2026-01-09",27.511,17300,{"date":1394,"open":1378,"high":1382,"low":1330,"close":1378,"change":265,"percent_change":1030,"volume":922,"transactions":9,"vwap":1378},"2026-01-08",{"date":1396,"open":1397,"high":1397,"low":1034,"close":1398,"change":921,"percent_change":312,"volume":1399,"transactions":9,"vwap":1398},"2026-01-07",28.99,27.4,9700,{"date":1401,"open":1378,"high":1402,"low":1325,"close":1403,"change":1404,"percent_change":845,"volume":1405,"transactions":9,"vwap":1403},"2026-01-06",27.51,27.445,0.053,4900,{"date":1407,"open":1330,"high":1340,"low":1408,"close":1409,"change":1410,"percent_change":1128,"volume":1084,"transactions":9,"vwap":1409},"2026-01-05",27.321,27.392,0.136,{"date":1412,"open":1335,"high":1413,"low":1251,"close":1414,"change":1415,"percent_change":121,"volume":1416,"transactions":9,"vwap":1414},"2026-01-02",27.35,27.256,-0.034,19000,{"date":1418,"open":1359,"high":1359,"low":1363,"close":1363,"change":1105,"percent_change":1419,"volume":1003,"transactions":9,"vwap":1363},"2025-12-31",-0.71,{"date":1421,"open":1027,"high":1402,"low":1422,"close":1422,"change":1152,"percent_change":964,"volume":996,"transactions":9,"vwap":1422},"2025-12-30",27.485,{"date":1424,"open":1371,"high":1371,"low":1382,"close":1373,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1373},"2025-12-29",-0.028,-0.1,11400,{"date":1429,"open":1430,"high":1386,"low":1431,"close":1431,"change":1432,"percent_change":116,"volume":1433,"transactions":9,"vwap":1431},"2025-12-26",27.53,27.492,-0.088,3700,{"date":1435,"open":1436,"high":1437,"low":1436,"close":813,"change":695,"percent_change":866,"volume":713,"transactions":9,"vwap":813},"2025-12-24",27.542,27.61,{"date":1439,"open":1330,"high":1440,"low":1330,"close":1441,"change":220,"percent_change":567,"volume":1172,"transactions":9,"vwap":1441},"2025-12-23",27.49,27.462,{"date":1443,"open":1238,"high":1238,"low":1359,"close":1444,"change":1445,"percent_change":1446,"volume":899,"transactions":9,"vwap":1444},"2025-12-22",27.402,0.082,0.3,{"date":1448,"open":1363,"high":1288,"low":1363,"close":1230,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1230},"2025-12-19",0.147,0.54,5200,{"date":1453,"open":1219,"high":1243,"low":1218,"close":1454,"change":1455,"percent_change":73,"volume":1456,"transactions":9,"vwap":1454},"2025-12-18",27.173,0.126,14700,{"date":1458,"open":25,"high":25,"low":1459,"close":1459,"change":1301,"percent_change":1302,"volume":1460,"transactions":9,"vwap":1459},"2025-12-17",27.047001,14200,{"date":1462,"open":1206,"high":1463,"low":1464,"close":1465,"change":1067,"percent_change":145,"volume":892,"transactions":9,"vwap":1465},"2025-12-16",27.241,27.13,27.209,{"date":1467,"open":1288,"high":1288,"low":1468,"close":1468,"change":748,"percent_change":749,"volume":892,"transactions":9,"vwap":1468},"2025-12-15",27.215,{"date":1470,"open":1279,"high":1279,"low":1311,"close":1471,"change":1472,"percent_change":1148,"volume":1473,"transactions":9,"vwap":1471},"2025-12-12",27.214,-0.153,9900,{"date":1475,"open":1336,"high":1330,"low":1476,"close":1477,"change":748,"percent_change":749,"volume":821,"transactions":9,"vwap":1477},"2025-12-11",27.28,27.367,{"date":1479,"open":1476,"high":1340,"low":1476,"close":1331,"change":1262,"percent_change":1263,"volume":1135,"transactions":9,"vwap":1331},"2025-12-10",{"date":1481,"open":1322,"high":1482,"low":1463,"close":1463,"change":1388,"percent_change":969,"volume":827,"transactions":9,"vwap":1463},"2025-12-09",27.335,{"date":1484,"open":1279,"high":1279,"low":1237,"close":1485,"change":891,"percent_change":350,"volume":1486,"transactions":9,"vwap":1485},"2025-12-08",27.232,7900,{"date":1488,"open":1335,"high":1413,"low":1489,"close":1490,"change":1267,"percent_change":410,"volume":1491,"transactions":9,"vwap":1490},"2025-12-05",27.249,27.287,10400,{"date":1493,"open":1378,"high":1378,"low":1494,"close":1495,"change":844,"percent_change":982,"volume":1496,"transactions":9,"vwap":1495},"2025-12-04",27.235,27.312,5000,{"date":1498,"open":1489,"high":1499,"low":1489,"close":1500,"change":1501,"percent_change":691,"volume":1502,"transactions":9,"vwap":1500},"2025-12-03",27.315,27.258,0.062,5100,{"date":1504,"open":1237,"high":1244,"low":1182,"close":1505,"change":1506,"percent_change":969,"volume":1135,"transactions":9,"vwap":1505},"2025-12-02",27.196,0.008,{"date":1508,"open":1219,"high":1284,"low":1205,"close":1509,"change":1510,"percent_change":101,"volume":1511,"transactions":9,"vwap":1509},"2025-12-01",27.188,-0.082,13000,{"date":1513,"open":1251,"high":1279,"low":1251,"close":1284,"change":755,"percent_change":756,"volume":1514,"transactions":9,"vwap":1284},"2025-11-28",11500,{"date":1516,"open":1243,"high":1482,"low":1243,"close":1517,"change":1455,"percent_change":1263,"volume":743,"transactions":9,"vwap":1517},"2025-11-26",27.319,{"date":1519,"open":1218,"high":1244,"low":1520,"close":1521,"change":674,"percent_change":1522,"volume":1349,"transactions":9,"vwap":1521},"2025-11-25",27.09,27.193,0.48,{"date":1524,"open":1199,"high":1520,"low":1199,"close":1525,"change":1526,"percent_change":1527,"volume":1496,"transactions":9,"vwap":1525},"2025-11-24",27.063,0.207,0.77,{"date":1529,"open":1530,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":335,"volume":1534,"transactions":9,"vwap":1532},"2025-11-21",26.97,26.68,26.856,0.14,7600,{"date":1536,"open":1247,"high":1247,"low":1537,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2025-11-20",26.714,26.716,-0.234,-0.87,6900,{"date":1543,"open":1544,"high":1192,"low":1545,"close":1177,"change":1546,"percent_change":712,"volume":1547,"transactions":9,"vwap":1177},"2025-11-19",26.93,26.875,0.085,21100,{"date":1549,"open":1550,"high":1193,"low":1127,"close":1551,"change":724,"percent_change":513,"volume":1496,"transactions":9,"vwap":1551},"2025-11-18",26.86,26.865,{"date":1553,"open":1052,"high":909,"low":1554,"close":1554,"change":1170,"percent_change":1171,"volume":1234,"transactions":9,"vwap":1554},"2025-11-17",26.927,{"date":1556,"open":1229,"high":1557,"low":1558,"close":1558,"change":447,"percent_change":1559,"volume":1392,"transactions":9,"vwap":1558},"2025-11-14",27.165,27.073,0.27,{"date":1561,"open":1247,"high":1247,"low":284,"close":284,"change":116,"percent_change":1562,"volume":1234,"transactions":9,"vwap":284},"2025-11-13",-1.17,{"date":1564,"open":1288,"high":1034,"low":1230,"close":1230,"change":1565,"percent_change":964,"volume":1234,"transactions":9,"vwap":1230},"2025-11-12",0.023,{"date":1567,"open":1568,"high":1243,"low":1568,"close":1569,"change":1570,"percent_change":1533,"volume":1451,"transactions":9,"vwap":1569},"2025-11-11",27.182,27.297,0.037,{"date":1572,"open":1206,"high":1322,"low":1237,"close":1322,"change":1573,"percent_change":1574,"volume":757,"transactions":9,"vwap":1322},"2025-11-10",0.223,0.82,{"date":1576,"open":1156,"high":1577,"low":1550,"close":1577,"change":1578,"percent_change":425,"volume":1502,"transactions":9,"vwap":1577},"2025-11-07",27.037001,0.006,{"date":1580,"open":1581,"high":1582,"low":1581,"close":1583,"change":1584,"percent_change":808,"volume":175,"transactions":9,"vwap":1583},"2025-11-06",26.96,27.070999,27.031,-0.142,{"date":1586,"open":1464,"high":1284,"low":1464,"close":1454,"change":1587,"percent_change":1559,"volume":899,"transactions":9,"vwap":1454},"2025-11-05",0.074,{"date":1589,"open":1590,"high":1591,"low":1192,"close":1591,"change":1592,"percent_change":1593,"volume":892,"transactions":9,"vwap":1591},"2025-11-04",27.093,27.099001,-0.186,-0.68,{"date":1595,"open":1322,"high":1413,"low":1322,"close":1596,"change":872,"percent_change":386,"volume":846,"transactions":9,"vwap":1596},"2025-11-03",27.285,{"date":1598,"open":1288,"high":1288,"low":1599,"close":1600,"change":1601,"percent_change":1315,"volume":713,"transactions":9,"vwap":1600},"2025-10-31",27.191,27.206,-0.125,{"date":1603,"open":1604,"high":1604,"low":1604,"close":1604,"change":1605,"percent_change":1606,"volume":1119,"transactions":9,"vwap":1604},"2025-10-30",27.331,-0.115,-0.42,{"date":1608,"open":1609,"high":1609,"low":1609,"close":1609,"change":897,"percent_change":898,"volume":697,"transactions":9,"vwap":1609},"2025-10-29",27.446,{"date":1611,"open":1382,"high":1440,"low":1612,"close":1378,"change":220,"percent_change":567,"volume":725,"transactions":9,"vwap":1378},"2025-10-28",27.439,{"date":1614,"open":1336,"high":1336,"low":1336,"close":1336,"change":1615,"percent_change":945,"volume":1107,"transactions":9,"vwap":1336},"2025-10-27",0.153,{"date":1617,"open":1247,"high":1363,"low":1247,"close":1618,"change":1619,"percent_change":496,"volume":750,"transactions":9,"vwap":1618},"2025-10-24",27.237,0.102,{"date":1621,"open":1224,"high":1208,"low":284,"close":1208,"change":1189,"percent_change":866,"volume":1084,"transactions":9,"vwap":1208},"2025-10-23",{"date":1623,"open":1624,"high":1624,"low":1624,"close":1624,"change":1625,"percent_change":157,"volume":795,"transactions":9,"vwap":1624},"2025-10-22",27.018999,-0.065,{"date":1627,"open":1628,"high":1629,"low":1628,"close":1629,"change":1630,"percent_change":1220,"volume":697,"transactions":9,"vwap":1629},"2025-10-21",27.049,27.084,0.011,{"date":1632,"open":1530,"high":1205,"low":1581,"close":1558,"change":1633,"percent_change":734,"volume":703,"transactions":9,"vwap":1558},"2025-10-20",0.142,{"date":1635,"open":1168,"high":1636,"low":1139,"close":1636,"change":1637,"percent_change":1128,"volume":1010,"transactions":9,"vwap":1636},"2025-10-17",26.931,0.133,{"date":1639,"open":1199,"high":1199,"low":1168,"close":1640,"change":1641,"percent_change":246,"volume":1642,"transactions":9,"vwap":1640},"2025-10-16",26.798,-0.111,6400,{"date":1644,"open":1581,"high":1581,"low":1645,"close":1645,"change":1042,"percent_change":1646,"volume":1077,"transactions":9,"vwap":1645},"2025-10-15",26.909,0.37,{"date":1648,"open":1649,"high":1650,"low":1649,"close":1650,"change":1651,"percent_change":53,"volume":899,"transactions":9,"vwap":1650},"2025-10-14",26.76,26.811,-0.179,{"date":1653,"open":1192,"high":1192,"low":1192,"close":1192,"change":1654,"percent_change":1655,"volume":750,"transactions":9,"vwap":1192},"2025-10-13",0.371,1.39,{"date":1657,"open":1219,"high":1219,"low":1658,"close":1658,"change":1659,"percent_change":1660,"volume":713,"transactions":9,"vwap":1658},"2025-10-10",26.619,-0.522,-1.92,{"date":1662,"open":1040,"high":1040,"low":1257,"close":1257,"change":1663,"percent_change":520,"volume":1664,"transactions":9,"vwap":1257},"2025-10-09",-0.039,800,{"date":1666,"open":1667,"high":1237,"low":1667,"close":1256,"change":695,"percent_change":988,"volume":718,"transactions":9,"vwap":1256},"2025-10-08",27.176,{"date":1669,"open":1670,"high":1670,"low":1670,"close":1670,"change":1510,"percent_change":101,"volume":1119,"transactions":9,"vwap":1670},"2025-10-07",27.062,{"date":1672,"open":1673,"high":1247,"low":1674,"close":1674,"change":1501,"percent_change":691,"volume":750,"transactions":9,"vwap":1674},"2025-10-06",27.148,27.144,{"date":1676,"open":1053,"high":1040,"low":284,"close":1677,"change":968,"percent_change":969,"volume":867,"transactions":9,"vwap":1677},"2025-10-03",27.082001,{"date":1679,"open":284,"high":1266,"low":1530,"close":1266,"change":1578,"percent_change":425,"volume":1680,"transactions":9,"vwap":1266},"2025-10-02",2100,{"date":1682,"open":1629,"high":1629,"low":1683,"close":1683,"change":1684,"percent_change":1355,"volume":795,"transactions":9,"vwap":1683},"2025-10-01",27.069,0.068,{"date":1686,"open":1193,"high":1687,"low":1193,"close":1687,"change":1688,"percent_change":1308,"volume":750,"transactions":9,"vwap":1687},"2025-09-30",27.00099945,-0.075,{"date":1690,"open":1691,"high":1692,"low":1691,"close":1200,"change":1693,"percent_change":23,"volume":725,"transactions":9,"vwap":1200},"2025-09-29",27.021,27.094,0.033,{"date":1695,"open":1046,"high":1046,"low":1193,"close":1696,"change":1072,"percent_change":712,"volume":750,"transactions":9,"vwap":1696},"2025-09-26",27.042999,{"date":1698,"open":1167,"high":1274,"low":1167,"close":1699,"change":1625,"percent_change":157,"volume":718,"transactions":9,"vwap":1699},"2025-09-25",26.956,{"date":1701,"open":284,"high":1213,"low":1177,"close":1691,"change":1702,"percent_change":312,"volume":935,"transactions":9,"vwap":1691},"2025-09-24",-0.042,{"date":1704,"open":1237,"high":1237,"low":1224,"close":1525,"change":1705,"percent_change":116,"volume":802,"transactions":9,"vwap":1525},"2025-09-23",-0.087,{"date":1707,"open":1051,"high":1198,"low":1051,"close":1198,"change":447,"percent_change":1559,"volume":983,"transactions":9,"vwap":1198},"2025-09-22",{"date":1709,"open":1051,"high":1710,"low":1581,"close":1710,"change":1711,"percent_change":191,"volume":1368,"transactions":9,"vwap":1710},"2025-09-19",27.077,0.088,{"date":1713,"open":1714,"high":1714,"low":1715,"close":1715,"change":1445,"percent_change":1446,"volume":879,"transactions":9,"vwap":1715},"2025-09-18",27.011999,26.989,{"date":1717,"open":1177,"high":1177,"low":1718,"close":1719,"change":1720,"percent_change":1721,"volume":899,"transactions":9,"vwap":1719},"2025-09-17",26.85,26.907,0.004,0.01,{"date":1723,"open":1724,"high":1725,"low":1724,"close":1725,"change":1048,"percent_change":145,"volume":750,"transactions":9,"vwap":1725},"2025-09-16",26.89,26.903,{"date":1727,"open":1728,"high":1728,"low":1728,"close":1728,"change":1271,"percent_change":691,"volume":795,"transactions":9,"vwap":1728},"2025-09-15",26.908,{"date":1730,"open":721,"high":721,"low":1168,"close":1731,"change":1720,"percent_change":1721,"volume":1077,"transactions":9,"vwap":1731},"2025-09-12",26.847,{"date":1733,"open":1127,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":1738,"volume":1375,"transactions":9,"vwap":1736},"2025-09-11",26.879,26.737,26.843,0.119,0.45,{"date":1740,"open":1064,"high":1741,"low":1742,"close":1741,"change":1743,"percent_change":462,"volume":816,"transactions":9,"vwap":1741},"2025-09-10",26.724,26.63,0.039,{"date":1745,"open":1746,"high":1064,"low":1088,"close":1747,"change":72,"percent_change":256,"volume":703,"transactions":9,"vwap":1747},"2025-09-09",26.59,26.685,{"date":1749,"open":1750,"high":1750,"low":1138,"close":1751,"change":1752,"percent_change":462,"volume":833,"transactions":9,"vwap":1751},"2025-09-08",26.629,26.615,0.041,{"date":1754,"open":1102,"high":1224,"low":1090,"close":1755,"change":1756,"percent_change":1757,"volume":1405,"transactions":9,"vwap":1755},"2025-09-05",26.574,-0.035,-0.13,{"date":1759,"open":1760,"high":1761,"low":1760,"close":1761,"change":1762,"percent_change":1343,"volume":1763,"transactions":9,"vwap":1761},"2025-09-04",26.57,26.609,0.107,2600,{"date":1765,"open":1766,"high":1767,"low":1087,"close":1768,"change":1289,"percent_change":712,"volume":1769,"transactions":9,"vwap":1768},"2025-09-03",26.43,26.55,26.502,6000,{"date":1771,"open":1772,"high":1773,"low":177,"close":1773,"change":1774,"percent_change":162,"volume":913,"transactions":9,"vwap":1773},"2025-09-02",25.16,26.418,-0.067,{"date":1776,"open":1777,"high":1778,"low":1777,"close":1779,"change":1780,"percent_change":1113,"volume":795,"transactions":9,"vwap":1779},"2025-08-29",26.459,26.489,26.485,-0.223,{"date":1782,"open":1783,"high":1784,"low":1783,"close":1784,"change":1332,"percent_change":1355,"volume":1114,"transactions":9,"vwap":1784},"2025-08-28",26.64,26.708,{"date":1786,"open":1787,"high":1788,"low":1760,"close":1788,"change":1789,"percent_change":433,"volume":879,"transactions":9,"vwap":1788},"2025-08-27",26.641,26.642,0.043,{"date":1791,"open":1792,"high":1792,"low":1792,"close":1792,"change":1793,"percent_change":982,"volume":1119,"transactions":9,"vwap":1792},"2025-08-26",26.599,0.052,{"date":1795,"open":1796,"high":1797,"low":1090,"close":1797,"change":1663,"percent_change":441,"volume":833,"transactions":9,"vwap":1797},"2025-08-25",26.52,26.547,{"date":1799,"open":1800,"high":1801,"low":1800,"close":1802,"change":1803,"percent_change":611,"volume":750,"transactions":9,"vwap":1802},"2025-08-22",26.425,26.65,26.586,0.222,{"date":1805,"open":1806,"high":1806,"low":1807,"close":1807,"change":1808,"percent_change":350,"volume":795,"transactions":9,"vwap":1807},"2025-08-21",26.42,26.364,-0.053,{"date":1810,"open":1811,"high":1812,"low":1811,"close":1812,"change":1813,"percent_change":1141,"volume":879,"transactions":9,"vwap":1812},"2025-08-20",26.3,26.417,-0.017,{"date":1815,"open":1816,"high":1816,"low":1816,"close":1816,"change":1426,"percent_change":1226,"volume":697,"transactions":9,"vwap":1816},"2025-08-19",26.434,{"date":1818,"open":1819,"high":1820,"low":1819,"close":1820,"change":1630,"percent_change":1220,"volume":697,"transactions":9,"vwap":1820},"2025-08-18",26.46,26.534,{"date":1822,"open":1760,"high":1760,"low":1823,"close":1824,"change":1825,"percent_change":121,"volume":750,"transactions":9,"vwap":1824},"2025-08-15",26.47,26.523,-0.032,{"date":1827,"open":1796,"high":1828,"low":1829,"close":1828,"change":1721,"percent_change":1220,"volume":750,"transactions":9,"vwap":1828},"2025-08-14",26.555,26.48,{"date":1831,"open":1832,"high":1832,"low":1832,"close":1832,"change":1833,"percent_change":1533,"volume":1119,"transactions":9,"vwap":1832},"2025-08-13",26.545,0.038,{"date":1835,"open":1095,"high":1836,"low":1095,"close":1836,"change":938,"percent_change":556,"volume":725,"transactions":9,"vwap":1836},"2025-08-12",26.507,{"date":1838,"open":1839,"high":1839,"low":1840,"close":1841,"change":1756,"percent_change":1757,"volume":750,"transactions":9,"vwap":1841},"2025-08-11",26.33,26.29,26.329,{"date":1843,"open":1807,"high":1807,"low":1807,"close":1807,"change":930,"percent_change":696,"volume":1119,"transactions":9,"vwap":1807},"2025-08-08",{"date":1845,"open":1846,"high":1846,"low":1133,"close":1847,"change":1848,"percent_change":1849,"volume":899,"transactions":9,"vwap":1847},"2025-08-07",26.27,26.254,-0.021,-0.08,{"date":1851,"open":1852,"high":1103,"low":1846,"close":1853,"change":728,"percent_change":912,"volume":757,"transactions":9,"vwap":1853},"2025-08-06",26.272,26.275,{"date":1855,"open":1856,"high":1857,"low":1856,"close":1857,"change":702,"percent_change":312,"volume":782,"transactions":9,"vwap":1857},"2025-08-05",26.11,26.184,{"date":1859,"open":1860,"high":1133,"low":1861,"close":1862,"change":1863,"percent_change":1574,"volume":846,"transactions":9,"vwap":1862},"2025-08-04",26.161,26.13,26.227,0.214,{"date":1865,"open":1866,"high":1861,"low":1866,"close":1867,"change":1308,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1867},"2025-08-01",25.9,26.013,-1.06,8800,{"date":1871,"open":1095,"high":1095,"low":1872,"close":1872,"change":1873,"percent_change":1874,"volume":1077,"transactions":9,"vwap":1872},"2025-07-31",26.293,-0.173,-0.65,{"date":1876,"open":1877,"high":1877,"low":1877,"close":1877,"change":1878,"percent_change":238,"volume":697,"transactions":9,"vwap":1877},"2025-07-30",26.466,-0.014,{"date":1880,"open":1829,"high":1829,"low":1829,"close":1829,"change":1881,"percent_change":706,"volume":1119,"transactions":9,"vwap":1829},"2025-07-29",-0.03,{"date":1883,"open":1766,"high":1767,"low":1766,"close":1102,"change":1388,"percent_change":969,"volume":935,"transactions":9,"vwap":1102},"2025-07-28",{"date":1885,"open":1766,"high":1886,"low":1766,"close":1886,"change":742,"percent_change":505,"volume":725,"transactions":9,"vwap":1886},"2025-07-25",26.501,{"date":1888,"open":1823,"high":1823,"low":1889,"close":1889,"change":1890,"percent_change":711,"volume":1114,"transactions":9,"vwap":1889},"2025-07-24",26.455,0.024,{"date":1892,"open":1893,"high":1894,"low":1893,"close":1894,"change":987,"percent_change":1263,"volume":1114,"transactions":9,"vwap":1894},"2025-07-23",26.376,26.431,{"date":1896,"open":1897,"high":1087,"low":1897,"close":1898,"change":1067,"percent_change":145,"volume":757,"transactions":9,"vwap":1898},"2025-07-22",26.23,26.31,{"date":1900,"open":1901,"high":1901,"low":1902,"close":1902,"change":1752,"percent_change":433,"volume":795,"transactions":9,"vwap":1902},"2025-07-21",26.367,26.316,{"date":1904,"open":1905,"high":1853,"low":1906,"close":1853,"change":1720,"percent_change":425,"volume":1077,"transactions":9,"vwap":1853},"2025-07-18",26.22,26.18,{"date":1908,"open":1909,"high":1840,"low":1910,"close":1910,"change":1911,"percent_change":1446,"volume":1114,"transactions":9,"vwap":1910},"2025-07-17",26.28,26.271,0.078,{"date":1913,"open":1914,"high":1905,"low":1915,"close":1916,"change":925,"percent_change":505,"volume":725,"transactions":9,"vwap":1916},"2025-07-16",26.178,26.049999,26.193,{"date":1918,"open":1919,"high":1905,"low":1920,"close":1920,"change":1921,"percent_change":520,"volume":750,"transactions":9,"vwap":1920},"2025-07-15",26.15,26.148,-0.036,{"date":1923,"open":26,"high":1924,"low":26,"close":1857,"change":1925,"percent_change":674,"volume":692,"transactions":9,"vwap":1857},"2025-07-14",26.21,0.034,{"date":1927,"open":1928,"high":1905,"low":1919,"close":1919,"change":921,"percent_change":1164,"volume":846,"transactions":9,"vwap":1919},"2025-07-11",26.16,{"date":1930,"open":1931,"high":1846,"low":1931,"close":1932,"change":717,"percent_change":433,"volume":1664,"transactions":9,"vwap":1932},"2025-07-10",26.185,26.195,{"date":1934,"open":1906,"high":1906,"low":1856,"close":1935,"change":1711,"percent_change":201,"volume":782,"transactions":9,"vwap":1935},"2025-07-09",26.153,{"date":1937,"open":1938,"high":1938,"low":1939,"close":1940,"change":898,"percent_change":1124,"volume":1941,"transactions":9,"vwap":1940},"2025-07-08",26.149,26.038,26.065001,7500,{"date":1943,"open":1919,"high":1919,"low":1944,"close":1945,"change":1426,"percent_change":1226,"volume":1010,"transactions":9,"vwap":1945},"2025-07-07",26.059999,26.075001,{"date":1947,"open":1948,"high":1948,"low":1949,"close":1949,"change":674,"percent_change":1128,"volume":1114,"transactions":9,"vwap":1949},"2025-07-03",26.19,26.175,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":1956,"percent_change":567,"volume":1664,"transactions":9,"vwap":1955},"2025-07-02",26.030001,26.09,25.96,26.045,0.058,{"date":1958,"open":1959,"high":1952,"low":1959,"close":1960,"change":1267,"percent_change":1426,"volume":1961,"transactions":9,"vwap":1960},"2025-07-01",25.92,25.987,4000,{"date":1963,"open":456,"high":1964,"low":456,"close":1964,"change":145,"percent_change":1849,"volume":776,"transactions":9,"vwap":1964},"2025-06-30",26.011999,{"date":1966,"open":456,"high":1967,"low":456,"close":1967,"change":1054,"percent_change":1446,"volume":697,"transactions":9,"vwap":1967},"2025-06-27",26.032,{"date":1969,"open":1970,"high":1971,"low":1970,"close":1972,"change":1253,"percent_change":988,"volume":1763,"transactions":9,"vwap":1972},"2025-06-26",25.79,25.97,25.955,{"date":1974,"open":1866,"high":1975,"low":1976,"close":1977,"change":1506,"percent_change":969,"volume":1978,"transactions":9,"vwap":1977},"2025-06-25",25.91,25.84,25.841,6800,{"date":1980,"open":1981,"high":1982,"low":1981,"close":1983,"change":794,"percent_change":1355,"volume":1984,"transactions":9,"vwap":1983},"2025-06-24",25.8,25.88,25.833,3900,{"date":1986,"open":1987,"high":1970,"low":1987,"close":1988,"change":1989,"percent_change":1990,"volume":802,"transactions":9,"vwap":1988},"2025-06-23",25.56,25.769,0.227,0.89,{"date":1992,"open":1993,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":368,"volume":899,"transactions":9,"vwap":1995},"2025-06-20",25.595,25.523,25.542,-0.048,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":1533,"volume":892,"transactions":9,"vwap":2002},"2025-06-18",25.621,25.68,25.58,25.59,0.036,{"date":2005,"open":2006,"high":2000,"low":2007,"close":2008,"change":2009,"percent_change":1195,"volume":2010,"transactions":9,"vwap":2008},"2025-06-17",25.67,25.55,25.554,-0.128,5600,{"date":2012,"open":2013,"high":2013,"low":2000,"close":2014,"change":2015,"percent_change":2016,"volume":725,"transactions":9,"vwap":2014},"2025-06-16",25.72,25.682,0.141,0.55,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":470,"volume":1664,"transactions":9,"vwap":2022},"2025-06-13",25.54,25.61,25.44,25.541,-0.101,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2027,"change":2029,"percent_change":911,"volume":776,"transactions":9,"vwap":2027},"2025-06-12",25.63,25.642,25.569,0.025,{"date":2031,"open":2032,"high":2032,"low":2020,"close":2033,"change":1184,"percent_change":1124,"volume":1763,"transactions":9,"vwap":2033},"2025-06-11",25.71,25.617,{"date":2035,"open":2002,"high":2036,"low":2002,"close":2036,"change":794,"percent_change":1355,"volume":750,"transactions":9,"vwap":2036},"2025-06-10",25.628,{"date":2038,"open":2001,"high":2039,"low":2040,"close":2041,"change":897,"percent_change":145,"volume":703,"transactions":9,"vwap":2041},"2025-06-09",25.6,25.48,25.564,{"date":2043,"open":1995,"high":2044,"low":2045,"close":2044,"change":1091,"percent_change":2046,"volume":1077,"transactions":9,"vwap":2044},"2025-06-06",25.568,25.49,0.75,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":1432,"percent_change":150,"volume":892,"transactions":9,"vwap":2052},"2025-06-05",25.42,25.51,25.32,25.377,{"date":2054,"open":2045,"high":2045,"low":2055,"close":2055,"change":1076,"percent_change":72,"volume":1077,"transactions":9,"vwap":2055},"2025-06-04",25.465,{"date":2057,"open":2058,"high":2059,"low":2058,"close":2059,"change":2060,"percent_change":1210,"volume":879,"transactions":9,"vwap":2059},"2025-06-03",25.43,25.447,0.105,{"date":2062,"open":2063,"high":2064,"low":2063,"close":2064,"change":1789,"percent_change":505,"volume":879,"transactions":9,"vwap":2064},"2025-06-02",25.275,25.342,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2068,"change":1605,"percent_change":2070,"volume":816,"transactions":9,"vwap":2068},"2025-05-30",25.25,25.299,25.18,-0.45,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":1354,"percent_change":1559,"volume":2077,"transactions":9,"vwap":2076},"2025-05-29",25.41,25.45,25.35,25.414,18400,{"date":2079,"open":2073,"high":2073,"low":2080,"close":2080,"change":1605,"percent_change":2070,"volume":879,"transactions":9,"vwap":2080},"2025-05-28",25.345,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2084,"change":2086,"percent_change":2087,"volume":816,"transactions":9,"vwap":2084},"2025-05-27",25.355,25.46,25.3,0.328,1.31,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":1705,"percent_change":838,"volume":821,"transactions":9,"vwap":2093},"2025-05-23",25.030001,25.174,24.99,25.132,{"date":2095,"open":2096,"high":2051,"low":2096,"close":2097,"change":1878,"percent_change":1141,"volume":1107,"transactions":9,"vwap":2097},"2025-05-22",25.19,25.219,{"date":2099,"open":2085,"high":2021,"low":2100,"close":2101,"change":2102,"percent_change":1302,"volume":1486,"transactions":9,"vwap":2101},"2025-05-21",25.17,25.233,-0.152,{"date":2104,"open":2105,"high":2106,"low":2105,"close":2106,"change":921,"percent_change":756,"volume":795,"transactions":9,"vwap":2106},"2025-05-20",25.36,25.385,{"date":2108,"open":2074,"high":2074,"low":2058,"close":2058,"change":2109,"percent_change":898,"volume":743,"transactions":9,"vwap":2058},"2025-05-19",-0.002,{"date":2111,"open":2112,"high":2113,"low":2075,"close":2113,"change":2114,"percent_change":1210,"volume":1763,"transactions":9,"vwap":2113},"2025-05-16",25.37,25.432,0.104,{"date":2116,"open":2117,"high":2075,"low":2118,"close":2119,"change":2120,"percent_change":982,"volume":1107,"transactions":9,"vwap":2119},"2025-05-15",25.33,25.325,25.328,0.051,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2125,"change":1720,"percent_change":425,"volume":776,"transactions":9,"vwap":2125},"2025-05-14",25.29,25.31,25.277,{"date":2127,"open":2128,"high":2124,"low":2128,"close":2129,"change":865,"percent_change":2130,"volume":1763,"transactions":9,"vwap":2129},"2025-05-13",25.21,25.273,0.49,{"date":2132,"open":2133,"high":2134,"low":2133,"close":2134,"change":1210,"percent_change":2135,"volume":1984,"transactions":9,"vwap":2134},"2025-05-12",25.051001,25.15,1.66,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":425,"percent_change":964,"volume":946,"transactions":9,"vwap":2141},"2025-05-09",24.82,24.83,24.705,24.74,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":201,"volume":2149,"transactions":9,"vwap":2147},"2025-05-08",24.8,24.848,24.64,24.72,0.083,7200,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":1789,"percent_change":505,"volume":1349,"transactions":9,"vwap":2155},"2025-05-07",24.61,24.66,24.58,24.637,{"date":2157,"open":2152,"high":2158,"low":2159,"close":2160,"change":1141,"percent_change":157,"volume":1502,"transactions":9,"vwap":2160},"2025-05-06",24.65,24.53,24.594,{"date":2162,"open":2154,"high":2163,"low":2154,"close":2164,"change":2165,"percent_change":344,"volume":1003,"transactions":9,"vwap":2164},"2025-05-05",24.75,24.654,-0.066,{"date":2167,"open":2168,"high":2141,"low":2168,"close":2147,"change":2169,"percent_change":1574,"volume":922,"transactions":9,"vwap":2147},"2025-05-02",24.68,0.201,{"date":2171,"open":2172,"high":2152,"low":2173,"close":2173,"change":1911,"percent_change":712,"volume":1451,"transactions":9,"vwap":2173},"2025-05-01",24.59,24.519,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2177,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2177},"2025-04-30",24.26,24.441,24.16,-0.157,-0.64,6700,{"date":2183,"open":2184,"high":2146,"low":2184,"close":2185,"change":1054,"percent_change":1290,"volume":846,"transactions":9,"vwap":2185},"2025-04-29",24.52,24.598,{"date":2187,"open":2159,"high":2159,"low":2188,"close":2189,"change":963,"percent_change":711,"volume":983,"transactions":9,"vwap":2189},"2025-04-28",24.42,24.521,{"date":181,"open":2191,"high":2184,"low":2192,"close":2193,"change":2114,"percent_change":866,"volume":1084,"transactions":9,"vwap":2193},24.395,24.27,24.499]