[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-UAPR":3,"homepage-market-summary":26,"stock-historical-UAPR":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"UAPR","2026-10-08",{"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. Equity Ultra Buffer ETF - April","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},36.07,36.06,36.108,35.99,36.02,0.05,0.14,5634.0712,36.15,31.94,13604.688767904381,98.1,1892,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":149},"success",[29,37,44,51,58,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":35,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":35,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":35,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":35,"sparkline":93,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[95,100,105,110,115,120,125,129,134,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":35},"Technology","XLK",-1.79,197.78,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.89,54.23,{"name":106,"etf":107,"change":108,"price":109,"is_up":35},"Healthcare","XLV",-0.39,168.16,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",2.97,65.24,{"name":126,"etf":127,"change":69,"price":128,"is_up":11},"Industrials","XLI",168.4,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",0.59,49.27,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":140,"etf":141,"change":142,"price":143,"is_up":35},"Utilities","XLU",-0.19,41.07,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",0.73,112.07,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":35},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":156,"name":157,"price":158,"change":159,"is_up":35},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":161,"name":162,"price":163,"change":164,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":166,"name":167,"price":168,"change":169,"is_up":35},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":21,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":13,"start_date":179,"end_date":5},29.595,24434,8918576.880744,21.35,"2025-04-28",[181,184,194,203,213,222,232,242,253,262,269,278,288,297,307,314,324,334,344,353,362,371,380,389,398,405,413,421,428,435,442,449,456,464,473,482,490,498,506,513,520,529,536,544,552,557,563,571,582,591,602,611,621,629,637,647,655,662,671,679,686,693,701,710,716,722,728,732,737,740,744,751,758,766,774,781,789,795,797,804,808,814,819,826,834,842,849,856,860,865,870,874,879,881,885,889,892,899,904,911,917,923,928,933,936,944,950,956,962,968,975,980,986,992,999,1004,1009,1016,1021,1025,1029,1033,1038,1044,1049,1056,1062,1067,1075,1083,1089,1096,1102,1109,1115,1123,1128,1134,1139,1142,1149,1155,1160,1165,1172,1177,1182,1187,1191,1195,1202,1205,1208,1213,1216,1222,1226,1229,1232,1238,1240,1244,1249,1256,1259,1263,1267,1270,1273,1279,1285,1289,1292,1295,1297,1302,1308,1313,1317,1320,1325,1329,1334,1338,1343,1348,1351,1355,1358,1363,1367,1372,1376,1381,1385,1389,1393,1397,1400,1403,1408,1415,1421,1426,1432,1438,1441,1446,1451,1454,1459,1464,1469,1475,1481,1485,1488,1496,1503,1509,1517,1523,1531,1537,1543,1548,1553,1558,1562,1566,1571,1577,1584,1587,1592,1597,1600,1603,1607,1613,1616,1619,1626,1631,1636,1643,1648,1654,1659,1666,1673,1676,1679,1682,1685,1688,1691,1695,1698,1702,1705,1709,1714,1719,1722,1727,1732,1735,1738,1741,1746,1751,1757,1763,1769,1775,1780,1788,1796,1800,1805,1808,1812,1817,1822,1830,1836,1839,1843,1849,1853,1858,1864,1870,1874,1880,1888,1893,1897,1904,1911,1916,1919,1922,1925,1931,1938,1943,1947,1952,1958,1962,1967,1971,1976,1983,1989,1997,2002,2006,2011,2016,2021,2027,2035,2043,2047,2054,2060,2067,2074,2080,2087,2094,2098,2101,2105,2109,2114,2117,2124,2128,2133,2139,2143,2150,2156,2162,2169,2173,2177,2181,2186,2192,2196,2203,2210,2217,2223,2229,2235,2242,2249,2254,2261],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":182,"vwap":183},78,36.0618,{"date":185,"open":186,"high":187,"low":188,"close":17,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-07",36.04,36.119,35.991,-0.1,-0.28,9433.299,107,36.026,{"date":195,"open":196,"high":21,"low":197,"close":198,"change":19,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-06",36.085,36.03,36.12,0.39,14566.5461,174,36.0907,{"date":204,"open":205,"high":206,"low":205,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-05",35.95,36.0699,35.98,0.015,0.04,6905.9411,127,36.0082,{"date":214,"open":14,"high":14,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-02",35.91,35.965,0.06,0.17,9284.4751,144,35.964,{"date":223,"open":224,"high":205,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-10-01",35.909,35.81,35.905,0.0055,0.02,12032.4039,112,35.867,{"date":233,"open":234,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-30",35.9899,35.89,35.8995,0.0395,0.11,6948.555907,91,35.9251,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-29",35.9,35.92,35.84,35.86,-0.0399,-0.11,8684.4039,118,35.8816,{"date":254,"open":255,"high":256,"low":247,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":240,"vwap":261},"2026-09-28",35.9688,35.969,35.8999,0.0099,0.03,7002.046107,35.9125,{"date":263,"open":245,"high":16,"low":264,"close":235,"change":265,"percent_change":259,"volume":266,"transactions":267,"vwap":268},"2026-09-25",35.85,0.01,11789.0311,117,35.9117,{"date":270,"open":271,"high":272,"low":271,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":251,"vwap":277},"2026-09-24",35.8,35.9259,35.88,-0.0049,-0.01,8831.0041,35.8668,{"date":279,"open":215,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-23",35.96,35.83,35.8849,-0.0552,-0.15,13105.3961,85,35.8626,{"date":289,"open":290,"high":291,"low":273,"close":292,"change":293,"percent_change":209,"volume":294,"transactions":295,"vwap":296},"2026-09-22",35.935,36,35.9401,0.0151,7427.0041,81,35.9425,{"date":298,"open":215,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-21",35.9299,35.82,35.925,0.125,0.35,2409.6777,60,35.9069,{"date":308,"open":264,"high":264,"low":309,"close":271,"change":310,"percent_change":259,"volume":311,"transactions":312,"vwap":313},"2026-09-18",35.73,0.0107,11214.0753,69,35.7996,{"date":315,"open":316,"high":225,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-17",35.77,35.72,35.7893,0.1593,0.45,20671.0753,133,35.7791,{"date":325,"open":326,"high":271,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-16",35.745,35.62,35.63,-0.0739,-0.21,9918.0753,113,35.7445,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":249,"volume":341,"transactions":342,"vwap":343},"2026-09-15",35.71,35.78,35.66,35.7039,-0.04,12793.8964,75,35.7174,{"date":345,"open":316,"high":225,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-14",35.65,35.7439,-0.0211,-0.06,9666.9661,94,35.7492,{"date":354,"open":355,"high":271,"low":309,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-11",35.7301,35.765,0.0853,0.24,3299.9661,58,35.7631,{"date":363,"open":317,"high":364,"low":346,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-10",35.74,35.6797,-0.0503,-0.14,12775.9661,126,35.7116,{"date":372,"open":373,"high":374,"low":375,"close":309,"change":376,"percent_change":367,"volume":377,"transactions":378,"vwap":379},"2026-09-09",35.755,35.8188,35.7,-0.0494,3921.1971,114,35.7403,{"date":381,"open":264,"high":264,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-08",35.76,35.7794,-0.0556,-0.16,10226.9661,64,35.8013,{"date":390,"open":264,"high":391,"low":392,"close":393,"change":394,"percent_change":340,"volume":395,"transactions":396,"vwap":397},"2026-09-04",35.94,35.79,35.835,-0.015,4560.9681,71,35.8378,{"date":399,"open":400,"high":401,"low":402,"close":264,"change":217,"percent_change":218,"volume":403,"transactions":404,"vwap":393},"2026-09-03",35.805,35.8899,35.7926,14048.6253,100,{"date":406,"open":382,"high":407,"low":408,"close":392,"change":409,"percent_change":410,"volume":411,"transactions":332,"vwap":412},"2026-09-02",35.8099,35.68,0.08,0.22,17194.6253,35.7649,{"date":414,"open":415,"high":416,"low":408,"close":336,"change":417,"percent_change":249,"volume":418,"transactions":419,"vwap":420},"2026-09-01",35.75,35.7599,-0.0398,3892.6253,73,35.724,{"date":422,"open":423,"high":392,"low":408,"close":424,"change":425,"percent_change":-6,"volume":426,"transactions":182,"vwap":427},"2026-08-31",35.69,35.7498,-0.0002,8229.6253,35.7201,{"date":429,"open":309,"high":337,"low":430,"close":415,"change":431,"percent_change":259,"volume":432,"transactions":433,"vwap":434},"2026-08-28",35.7271,0.0104,1591.6253,48,35.7625,{"date":436,"open":317,"high":316,"low":375,"close":437,"change":438,"percent_change":19,"volume":439,"transactions":440,"vwap":441},"2026-08-27",35.7396,0.0496,3965.3003,53,35.7327,{"date":443,"open":444,"high":445,"low":444,"close":423,"change":217,"percent_change":218,"volume":446,"transactions":447,"vwap":448},"2026-08-26",35.64,35.7199,5137.6253,67,35.6795,{"date":450,"open":451,"high":452,"low":328,"close":328,"change":394,"percent_change":340,"volume":453,"transactions":454,"vwap":455},"2026-08-25",35.67,35.7045,3784.6253,68,35.6683,{"date":457,"open":458,"high":459,"low":327,"close":458,"change":460,"percent_change":461,"volume":462,"transactions":305,"vwap":463},"2026-08-24",35.645,35.6899,-0.025,-0.07,1964.6253,35.6574,{"date":465,"open":466,"high":408,"low":467,"close":451,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-21",35.665,35.621,0.0563,0.16,6908.6253,86,35.6639,{"date":474,"open":475,"high":451,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":182,"vwap":481},"2026-08-20",35.5901,35.59,35.6137,-0.0456,-0.13,7644.6253,35.6267,{"date":483,"open":458,"high":317,"low":327,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-19",35.6593,0.0321,0.09,14613.6253,124,35.6408,{"date":491,"open":492,"high":408,"low":492,"close":493,"change":494,"percent_change":349,"volume":495,"transactions":496,"vwap":497},"2026-08-18",35.55,35.6272,-0.0226,34599.9483,230,35.6151,{"date":499,"open":415,"high":415,"low":500,"close":501,"change":502,"percent_change":340,"volume":503,"transactions":504,"vwap":505},"2026-08-17",35.6401,35.6498,-0.0127,4388.805,59,35.6791,{"date":507,"open":475,"high":375,"low":475,"close":508,"change":509,"percent_change":340,"volume":510,"transactions":511,"vwap":512},"2026-08-14",35.6625,-0.0125,8648.096,56,35.6557,{"date":514,"open":423,"high":317,"low":515,"close":516,"change":209,"percent_change":238,"volume":517,"transactions":518,"vwap":519},"2026-08-13",35.6524,35.675,9114.4622,62,35.6788,{"date":521,"open":522,"high":346,"low":327,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-12",35.6438,35.635,0.0549,0.15,5442.333,84,35.6424,{"date":530,"open":531,"high":531,"low":532,"close":532,"change":533,"percent_change":249,"volume":534,"transactions":396,"vwap":535},"2026-08-11",35.61,35.5801,-0.0397,4519,35.5923,{"date":537,"open":444,"high":408,"low":538,"close":539,"change":540,"percent_change":249,"volume":541,"transactions":542,"vwap":543},"2026-08-10",35.5701,35.6198,-0.0402,3672,49,35.6315,{"date":545,"open":546,"high":338,"low":547,"close":338,"change":548,"percent_change":549,"volume":550,"transactions":387,"vwap":551},"2026-08-07",35.585,35.57,0.075,0.21,5229.14051,35.6027,{"date":553,"open":476,"high":444,"low":554,"close":546,"change":208,"percent_change":209,"volume":555,"transactions":419,"vwap":556},"2026-08-06",35.54,8883,35.5778,{"date":558,"open":328,"high":444,"low":559,"close":547,"change":560,"percent_change":275,"volume":561,"transactions":454,"vwap":562},"2026-08-05",35.53,-0.0045,5019,35.5625,{"date":564,"open":565,"high":327,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":454,"vwap":570},"2026-08-04",35.46,35.5745,0.1295,0.37,7347.096,35.5569,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-03",35.45,35.4899,35.384,35.445,0.095,0.27,17983.809,96,35.439,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":577,"percent_change":578,"volume":588,"transactions":589,"vwap":590},"2026-07-31",35.25,35.36,35.19,35.35,6526,66,35.3152,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-30",35.1605,35.3,35.14,35.255,0.1708,0.49,6889.27142,74,35.2331,{"date":603,"open":586,"high":604,"low":605,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-29",35.2,35.0842,-0.1305,-0.37,3941,63,35.1515,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":609,"vwap":620},"2026-07-28",35.1999,35.2599,35.12,35.2147,0.0447,0.13,6801.5,35.153,{"date":622,"open":594,"high":623,"low":624,"close":625,"change":626,"percent_change":626,"volume":627,"transactions":286,"vwap":628},"2026-07-27",35.31,35.09,35.17,0,7035,35.2298,{"date":630,"open":631,"high":632,"low":633,"close":625,"change":634,"percent_change":217,"volume":635,"transactions":440,"vwap":636},"2026-07-24",35.15,35.216,35.11,0.0201,4281,35.1666,{"date":638,"open":639,"high":586,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-23",35.1201,35.05,35.1499,-0.1151,-0.33,13958.631,104,35.0877,{"date":648,"open":649,"high":623,"low":650,"close":651,"change":652,"percent_change":209,"volume":653,"transactions":305,"vwap":654},"2026-07-22",35.27,35.22,35.265,0.0153,5211.6024,35.2709,{"date":656,"open":649,"high":657,"low":658,"close":658,"change":659,"percent_change":410,"volume":660,"transactions":454,"vwap":661},"2026-07-21",35.28,35.2497,0.0763,4557,35.262,{"date":663,"open":664,"high":649,"low":665,"close":666,"change":667,"percent_change":-6,"volume":668,"transactions":669,"vwap":670},"2026-07-20",35.269,35.13,35.1734,-0.0014,8107,89,35.1896,{"date":672,"open":673,"high":674,"low":673,"close":675,"change":676,"percent_change":330,"volume":677,"transactions":48,"vwap":678},"2026-07-17",35.1511,35.24,35.1748,-0.0752,3804,35.1997,{"date":680,"open":681,"high":587,"low":682,"close":584,"change":683,"percent_change":249,"volume":684,"transactions":312,"vwap":685},"2026-07-16",35.34,35.23,-0.0401,4537,35.2905,{"date":687,"open":682,"high":688,"low":682,"close":689,"change":690,"percent_change":49,"volume":691,"transactions":48,"vwap":692},"2026-07-15",35.32,35.2901,0.0339,3142,35.2809,{"date":694,"open":625,"high":695,"low":625,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":312,"vwap":700},"2026-07-14",35.29,35.2562,0.0683,0.19,3717,35.244,{"date":702,"open":682,"high":649,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-13",35.16,35.1879,-0.0721,-0.2,3443,38,35.2181,{"date":711,"open":649,"high":695,"low":712,"close":713,"change":409,"percent_change":714,"volume":715,"transactions":9,"vwap":713},"2026-07-10",35.21,35.26,0.23,3200,{"date":717,"open":712,"high":657,"low":615,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-07-09",35.18,0.025,0.07,44100,{"date":723,"open":724,"high":725,"low":724,"close":725,"change":726,"percent_change":385,"volume":727,"transactions":9,"vwap":725},"2026-07-08",35.060001,35.155,-0.055,3400,{"date":729,"open":631,"high":682,"low":631,"close":712,"change":730,"percent_change":275,"volume":731,"transactions":9,"vwap":712},"2026-07-07",-0.005,4800,{"date":733,"open":650,"high":713,"low":595,"close":734,"change":735,"percent_change":618,"volume":736,"transactions":9,"vwap":734},"2026-07-06",35.215,0.045,6600,{"date":738,"open":604,"high":712,"low":724,"close":625,"change":209,"percent_change":238,"volume":739,"transactions":9,"vwap":625},"2026-07-02",14500,{"date":741,"open":625,"high":586,"low":742,"close":665,"change":208,"percent_change":209,"volume":743,"transactions":9,"vwap":665},"2026-07-01",35.080002,10100,{"date":745,"open":746,"high":595,"low":747,"close":748,"change":49,"percent_change":749,"volume":750,"transactions":9,"vwap":748},"2026-06-30",35.049999,34.865,35.115,0.29,7500,{"date":752,"open":753,"high":754,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-06-29",34.93,35.014999,0.175,0.5,3600,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":189,"volume":765,"transactions":9,"vwap":763},"2026-06-26",34.94,34.96,34.79,34.84,-0.036,9400,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":698,"volume":773,"transactions":9,"vwap":771},"2026-06-25",34.908,34.979,34.83,34.876,0.066,6300,{"date":775,"open":776,"high":777,"low":778,"close":778,"change":779,"percent_change":385,"volume":780,"transactions":9,"vwap":778},"2026-06-24",34.874,34.97,34.81,-0.057,14900,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":34,"volume":788,"transactions":9,"vwap":786},"2026-06-23",34.925,34.95,34.86,34.867,-0.163,21100,{"date":790,"open":791,"high":792,"low":760,"close":793,"change":208,"percent_change":209,"volume":794,"transactions":9,"vwap":793},"2026-06-22",35.040001,35.044998,35.029999,9800,{"date":796,"open":746,"high":724,"low":777,"close":754,"change":49,"percent_change":749,"volume":736,"transactions":9,"vwap":754},"2026-06-18",{"date":798,"open":799,"high":800,"low":801,"close":801,"change":802,"percent_change":108,"volume":803,"transactions":9,"vwap":801},"2026-06-17",35.0099983,35.082001,34.915,-0.135,8100,{"date":805,"open":586,"high":586,"low":806,"close":746,"change":169,"percent_change":807,"volume":743,"transactions":9,"vwap":746},"2026-06-16",35.019001,-0.09,{"date":809,"open":810,"high":615,"low":810,"close":742,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":742},"2026-06-15",34.64,0.164,0.47,8200,{"date":815,"open":785,"high":777,"low":763,"close":816,"change":817,"percent_change":49,"volume":818,"transactions":9,"vwap":816},"2026-06-12",34.916,0.036,4600,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":755,"percent_change":756,"volume":825,"transactions":9,"vwap":824},"2026-06-11",34.76,34.9,34.68,34.88,5100,{"date":827,"open":785,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-10",34.89,34.66,34.705,-0.138,-0.4,5400,{"date":835,"open":836,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-09",34.953,34.63,34.843,-0.062,-0.18,2400,{"date":843,"open":824,"high":844,"low":845,"close":846,"change":847,"percent_change":218,"volume":848,"transactions":9,"vwap":846},"2026-06-08",35,34.87,34.905,0.058,2700,{"date":850,"open":761,"high":724,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-05",34.792,34.847,-0.223,-0.64,2800,{"date":857,"open":746,"high":615,"low":799,"close":858,"change":265,"percent_change":259,"volume":859,"transactions":9,"vwap":858},"2026-06-04",35.07,30300,{"date":861,"open":862,"high":633,"low":862,"close":724,"change":863,"percent_change":189,"volume":864,"transactions":9,"vwap":724},"2026-06-03",35.02,-0.035,15000,{"date":866,"open":867,"high":631,"low":867,"close":868,"change":208,"percent_change":209,"volume":869,"transactions":9,"vwap":868},"2026-06-02",35.077,35.095001,7100,{"date":871,"open":615,"high":631,"low":793,"close":742,"change":872,"percent_change":265,"volume":873,"transactions":9,"vwap":742},"2026-06-01",0.005,3800,{"date":875,"open":876,"high":615,"low":799,"close":877,"change":735,"percent_change":618,"volume":878,"transactions":9,"vwap":877},"2026-05-29",35.099998,35.075001,3300,{"date":880,"open":777,"high":793,"low":777,"close":793,"change":735,"percent_change":618,"volume":757,"transactions":9,"vwap":793},"2026-05-28",{"date":882,"open":784,"high":793,"low":760,"close":883,"change":730,"percent_change":275,"volume":884,"transactions":9,"vwap":883},"2026-05-27",34.985,18900,{"date":886,"open":799,"high":793,"low":753,"close":887,"change":217,"percent_change":218,"volume":888,"transactions":9,"vwap":887},"2026-05-26",34.99,7800,{"date":890,"open":891,"high":844,"low":891,"close":753,"change":719,"percent_change":720,"volume":727,"transactions":9,"vwap":753},"2026-05-22",34.91,{"date":893,"open":894,"high":895,"low":896,"close":846,"change":897,"percent_change":358,"volume":898,"transactions":9,"vwap":846},"2026-05-21",34.889,34.939,34.811,0.085,5200,{"date":900,"open":770,"high":828,"low":901,"close":902,"change":735,"percent_change":618,"volume":903,"transactions":9,"vwap":902},"2026-05-20",34.8,34.82,9300,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":63,"percent_change":367,"volume":910,"transactions":9,"vwap":909},"2026-05-19",34.783,34.85,34.741,34.775,7200,{"date":912,"open":763,"high":824,"low":913,"close":914,"change":915,"percent_change":49,"volume":916,"transactions":9,"vwap":914},"2026-05-18",34.795,34.825,0.035,4300,{"date":918,"open":919,"high":785,"low":919,"close":762,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":762},"2026-05-15",34.762,-0.085,-0.24,8700,{"date":924,"open":824,"high":753,"low":902,"close":925,"change":926,"percent_change":69,"volume":927,"transactions":9,"vwap":925},"2026-05-14",34.875,0.115,6700,{"date":929,"open":930,"high":770,"low":931,"close":821,"change":460,"percent_change":461,"volume":932,"transactions":9,"vwap":821},"2026-05-13",34.785,34.73,7900,{"date":934,"open":762,"high":902,"low":935,"close":930,"change":915,"percent_change":49,"volume":727,"transactions":9,"vwap":930},"2026-05-12",34.71,{"date":937,"open":938,"high":939,"low":940,"close":938,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":938},"2026-05-11",34.75,34.879,34.74,-0.041,-0.12,12500,{"date":945,"open":901,"high":770,"low":821,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-05-08",34.791,0.062,0.18,12300,{"date":951,"open":952,"high":902,"low":953,"close":954,"change":955,"percent_change":840,"volume":903,"transactions":9,"vwap":954},"2026-05-07",34.777,34.725,34.729,-0.061,{"date":957,"open":940,"high":762,"low":958,"close":762,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":762},"2026-05-06",34.67,0.145,0.42,15900,{"date":963,"open":964,"high":965,"low":964,"close":966,"change":409,"percent_change":714,"volume":967,"transactions":9,"vwap":966},"2026-05-05",34.58,34.72,34.645,20100,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":863,"percent_change":189,"volume":974,"transactions":9,"vwap":973},"2026-05-04",34.615,34.664,34.52,34.565,8500,{"date":976,"open":977,"high":977,"low":964,"close":978,"change":626,"percent_change":626,"volume":979,"transactions":9,"vwap":978},"2026-05-01",34.7,34.6,70500,{"date":981,"open":982,"high":983,"low":982,"close":978,"change":984,"percent_change":199,"volume":985,"transactions":9,"vwap":978},"2026-04-30",34.46,34.62,0.135,11300,{"date":987,"open":988,"high":989,"low":990,"close":988,"change":275,"percent_change":169,"volume":991,"transactions":9,"vwap":988},"2026-04-29",34.465,34.53,34.42,8400,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":863,"percent_change":189,"volume":998,"transactions":9,"vwap":997},"2026-04-28",34.443,34.516,34.41,34.475,24000,{"date":1000,"open":982,"high":1001,"low":982,"close":1002,"change":915,"percent_change":49,"volume":1003,"transactions":9,"vwap":1002},"2026-04-27",34.55,34.51,13800,{"date":1005,"open":1006,"high":1007,"low":1008,"close":997,"change":217,"percent_change":218,"volume":731,"transactions":9,"vwap":997},"2026-04-24",34.47,34.54,34.445,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":340,"percent_change":942,"volume":1015,"transactions":9,"vwap":1014},"2026-04-23",34.4,34.5,34.32,34.415,29300,{"date":1017,"open":1018,"high":1019,"low":1018,"close":1020,"change":548,"percent_change":410,"volume":888,"transactions":9,"vwap":1020},"2026-04-22",34.38,34.48,34.455,{"date":1022,"open":1012,"high":1012,"low":1023,"close":1018,"change":340,"percent_change":942,"volume":1024,"transactions":9,"vwap":1018},"2026-04-21",34.375,10000,{"date":1026,"open":996,"high":1019,"low":1027,"close":990,"change":460,"percent_change":461,"volume":1028,"transactions":9,"vwap":990},"2026-04-20",34.39,12000,{"date":1030,"open":1031,"high":1002,"low":1032,"close":1008,"change":164,"percent_change":303,"volume":985,"transactions":9,"vwap":1008},"2026-04-17",34.44,34.435,{"date":1034,"open":1035,"high":1036,"low":1035,"close":1037,"change":209,"percent_change":164,"volume":910,"transactions":9,"vwap":1037},"2026-04-16",34.26,34.34,34.325,{"date":1039,"open":1040,"high":1013,"low":1041,"close":1042,"change":719,"percent_change":720,"volume":1043,"transactions":9,"vwap":1042},"2026-04-15",34.29,34.235,34.285,10400,{"date":1045,"open":1046,"high":1035,"low":1046,"close":1035,"change":19,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1035},"2026-04-14",34.16,0.41,31200,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1052,"change":618,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-04-13",34,34.12,33.946,0.38,14600,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1058,"change":169,"percent_change":807,"volume":1061,"transactions":9,"vwap":1058},"2026-04-10",33.99,34.029999,33.91,24500,{"date":1063,"open":1064,"high":1059,"low":1065,"close":1066,"change":486,"percent_change":578,"volume":794,"transactions":9,"vwap":1066},"2026-04-09",33.87,33.838,34.02,{"date":1068,"open":1069,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-04-08",33.98,33.822,33.93,0.419,1.25,41100,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":942,"volume":1082,"transactions":9,"vwap":1080},"2026-04-07",33.54,33.55,33.31,33.511,-0.039,30000,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1078,"change":217,"percent_change":948,"volume":1088,"transactions":9,"vwap":1078},"2026-04-06",33.51,33.57,33.41,64500,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":209,"percent_change":164,"volume":1095,"transactions":9,"vwap":1094},"2026-04-02",33.29,33.615,33.21,33.49,47400,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1098,"change":409,"percent_change":358,"volume":1101,"transactions":9,"vwap":1098},"2026-04-01",33.45,33.53,33.37,231100,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1100,"change":164,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1100},"2026-03-31",33.33,33.42,33.28,0.36,115300,{"date":1110,"open":1091,"high":1091,"low":1111,"close":1112,"change":948,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-03-30",33.154,33.25,0.54,20900,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":190,"volume":1122,"transactions":9,"vwap":1120},"2026-03-27",33.15,33.189,33.060001,33.07,-0.094,4000,{"date":1124,"open":1112,"high":1112,"low":1125,"close":1125,"change":1126,"percent_change":1127,"volume":813,"transactions":9,"vwap":1125},"2026-03-26",33.164,-0.096,-0.29,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1131,"change":164,"percent_change":1107,"volume":1133,"transactions":9,"vwap":1131},"2026-03-25",33.203,33.26,33.165,12600,{"date":1135,"open":1136,"high":1136,"low":1137,"close":1138,"change":626,"percent_change":626,"volume":731,"transactions":9,"vwap":1138},"2026-03-24",33.18,33.13,33.14,{"date":1140,"open":1141,"high":1141,"low":1137,"close":1138,"change":486,"percent_change":578,"volume":848,"transactions":9,"vwap":1138},"2026-03-23",33.24,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":349,"percent_change":840,"volume":1148,"transactions":9,"vwap":1147},"2026-03-20",33.099998,33.16,32.895,33.049999,22100,{"date":1150,"open":1137,"high":1117,"low":1151,"close":1152,"change":1153,"percent_change":349,"volume":1154,"transactions":9,"vwap":1152},"2026-03-19",33.080002,33.11,-0.02,14200,{"date":1156,"open":1157,"high":1157,"low":1158,"close":1137,"change":461,"percent_change":330,"volume":1159,"transactions":9,"vwap":1137},"2026-03-18",33.175,33,2900,{"date":1161,"open":1162,"high":1163,"low":1138,"close":1164,"change":409,"percent_change":358,"volume":848,"transactions":9,"vwap":1164},"2026-03-17",33.19,33.22,33.2,{"date":1166,"open":1162,"high":1162,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-03-16",33.075001,33.12,0.087,0.26,4700,{"date":1173,"open":1120,"high":1145,"low":1174,"close":1175,"change":1176,"percent_change":349,"volume":903,"transactions":9,"vwap":1175},"2026-03-13",32.99,33.033001,-0.021,{"date":1178,"open":1179,"high":1144,"low":1180,"close":1181,"change":764,"percent_change":249,"volume":1159,"transactions":9,"vwap":1181},"2026-03-12",33.029999,33.02,33.054001,{"date":1183,"open":1184,"high":1184,"low":1185,"close":1186,"change":259,"percent_change":486,"volume":932,"transactions":9,"vwap":1186},"2026-03-11",33.138,32.935,33.09,{"date":1188,"open":1151,"high":1189,"low":1119,"close":1119,"change":626,"percent_change":626,"volume":1190,"transactions":9,"vwap":1119},"2026-03-10",33.155,15100,{"date":1192,"open":1158,"high":1138,"low":1193,"close":1119,"change":238,"percent_change":69,"volume":1194,"transactions":9,"vwap":1119},"2026-03-09",32.875,23600,{"date":1196,"open":1197,"high":1147,"low":1198,"close":1199,"change":942,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-03-06",32.96,32.944,32.95,-0.36,13500,{"date":1203,"open":1186,"high":1152,"low":1180,"close":1120,"change":1153,"percent_change":349,"volume":1204,"transactions":9,"vwap":1120},"2026-03-05",20600,{"date":1206,"open":1147,"high":1138,"low":1147,"close":1186,"change":217,"percent_change":948,"volume":1207,"transactions":9,"vwap":1186},"2026-03-04",11100,{"date":1209,"open":1158,"high":1210,"low":1211,"close":1179,"change":63,"percent_change":284,"volume":1212,"transactions":9,"vwap":1179},"2026-03-03",33.098,32.92,11800,{"date":1214,"open":1215,"high":1168,"low":1180,"close":1151,"change":340,"percent_change":942,"volume":1154,"transactions":9,"vwap":1151},"2026-03-02",33.040001,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1168,"change":228,"percent_change":217,"volume":1221,"transactions":9,"vwap":1168},"2026-02-27",33.091999,33.126,32.8,88700,{"date":1223,"open":1117,"high":1117,"low":1224,"close":1144,"change":626,"percent_change":626,"volume":1225,"transactions":9,"vwap":1144},"2026-02-26",33.084999,1900,{"date":1227,"open":1228,"high":1138,"low":1151,"close":1144,"change":209,"percent_change":164,"volume":841,"transactions":9,"vwap":1144},"2026-02-25",33.115,{"date":1230,"open":1147,"high":1224,"low":1147,"close":1119,"change":1231,"percent_change":409,"volume":1055,"transactions":9,"vwap":1119},"2026-02-24",0.026,{"date":1233,"open":1179,"high":1151,"low":1158,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-02-23",33.034,-0.026,-0.08,2000,{"date":1239,"open":1158,"high":1119,"low":1174,"close":1119,"change":720,"percent_change":549,"volume":1024,"transactions":9,"vwap":1119},"2026-02-20",{"date":1241,"open":1147,"high":1147,"low":1242,"close":1174,"change":169,"percent_change":807,"volume":1243,"transactions":9,"vwap":1174},"2026-02-19",32.97,14000,{"date":1245,"open":1246,"high":1215,"low":1247,"close":1180,"change":209,"percent_change":164,"volume":1248,"transactions":9,"vwap":1180},"2026-02-18",33.035,32.971,5500,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":626,"percent_change":626,"volume":1255,"transactions":9,"vwap":1254},"2026-02-17",32.985,33.023998,32.93,32.98,4500,{"date":1257,"open":1158,"high":1147,"low":1199,"close":1254,"change":872,"percent_change":228,"volume":1258,"transactions":9,"vwap":1254},"2026-02-13",10300,{"date":1260,"open":1179,"high":1215,"low":1253,"close":1261,"change":863,"percent_change":249,"volume":1262,"transactions":9,"vwap":1261},"2026-02-12",32.975,16600,{"date":1264,"open":1180,"high":1215,"low":1174,"close":1265,"change":1153,"percent_change":349,"volume":1266,"transactions":9,"vwap":1265},"2026-02-11",33.0099983,18300,{"date":1268,"open":1119,"high":1269,"low":1180,"close":1179,"change":228,"percent_change":217,"volume":932,"transactions":9,"vwap":1179},"2026-02-10",33.076,{"date":1271,"open":1174,"high":1272,"low":1174,"close":1265,"change":259,"percent_change":486,"volume":715,"transactions":9,"vwap":1265},"2026-02-09",33.063,{"date":1274,"open":1199,"high":1265,"low":1275,"close":1254,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1254},"2026-02-06",32.94,0.091,0.28,20400,{"date":1280,"open":1281,"high":1275,"low":1282,"close":1283,"change":941,"percent_change":942,"volume":1284,"transactions":9,"vwap":1283},"2026-02-05",32.901,32.86,32.889,11600,{"date":1286,"open":1199,"high":1158,"low":1287,"close":1253,"change":1153,"percent_change":349,"volume":1288,"transactions":9,"vwap":1253},"2026-02-04",32.9,24300,{"date":1290,"open":1151,"high":1151,"low":1211,"close":1199,"change":63,"percent_change":284,"volume":1291,"transactions":9,"vwap":1199},"2026-02-03",14700,{"date":1293,"open":1253,"high":1180,"low":1253,"close":1158,"change":228,"percent_change":217,"volume":1294,"transactions":9,"vwap":1158},"2026-02-02",10600,{"date":1296,"open":1275,"high":1254,"low":1275,"close":1254,"change":259,"percent_change":486,"volume":967,"transactions":9,"vwap":1254},"2026-01-30",{"date":1298,"open":1199,"high":1197,"low":1299,"close":1199,"change":1300,"percent_change":942,"volume":1301,"transactions":9,"vwap":1199},"2026-01-29",32.89,-0.038,9000,{"date":1303,"open":1304,"high":1179,"low":1199,"close":1305,"change":1306,"percent_change":409,"volume":1307,"transactions":9,"vwap":1305},"2026-01-28",32.969,32.988,0.028,3700,{"date":1309,"open":1310,"high":1158,"low":1311,"close":1197,"change":265,"percent_change":259,"volume":1312,"transactions":9,"vwap":1197},"2026-01-27",32.995,32.88,8600,{"date":1314,"open":1275,"high":1315,"low":1253,"close":1199,"change":208,"percent_change":18,"volume":1316,"transactions":9,"vwap":1199},"2026-01-26",32.989,19300,{"date":1318,"open":1211,"high":1199,"low":1211,"close":1185,"change":208,"percent_change":18,"volume":1319,"transactions":9,"vwap":1185},"2026-01-23",4200,{"date":1321,"open":1275,"high":1322,"low":1323,"close":1211,"change":275,"percent_change":169,"volume":1324,"transactions":9,"vwap":1211},"2026-01-22",32.951,32.908,6800,{"date":1326,"open":1282,"high":1253,"low":1327,"close":1253,"change":469,"percent_change":598,"volume":1328,"transactions":9,"vwap":1253},"2026-01-21",32.81,42800,{"date":1330,"open":1327,"high":1311,"low":1331,"close":1332,"change":942,"percent_change":1200,"volume":1333,"transactions":9,"vwap":1332},"2026-01-20",32.765,32.77,62400,{"date":1335,"open":1287,"high":1336,"low":1311,"close":1299,"change":1153,"percent_change":349,"volume":1337,"transactions":9,"vwap":1299},"2026-01-16",32.924,76100,{"date":1339,"open":1287,"high":1185,"low":1340,"close":1341,"change":1231,"percent_change":409,"volume":1342,"transactions":9,"vwap":1341},"2026-01-15",32.881,32.91,26600,{"date":1344,"open":1253,"high":1253,"low":1345,"close":1346,"change":1347,"percent_change":265,"volume":757,"transactions":9,"vwap":1346},"2026-01-14",32.83,32.884,0.004,{"date":1349,"open":1254,"high":1254,"low":1311,"close":1311,"change":1153,"percent_change":349,"volume":1350,"transactions":9,"vwap":1311},"2026-01-13",6100,{"date":1352,"open":1353,"high":1197,"low":1353,"close":1287,"change":265,"percent_change":259,"volume":1354,"transactions":9,"vwap":1287},"2026-01-12",32.877,32800,{"date":1356,"open":1357,"high":1287,"low":1357,"close":1299,"change":1231,"percent_change":409,"volume":1024,"transactions":9,"vwap":1299},"2026-01-09",32.87,{"date":1359,"open":1360,"high":1299,"low":1345,"close":1361,"change":626,"percent_change":626,"volume":1362,"transactions":9,"vwap":1361},"2026-01-08",32.84,32.864,23900,{"date":1364,"open":1365,"high":1299,"low":1360,"close":1361,"change":1366,"percent_change":1236,"volume":1354,"transactions":9,"vwap":1361},"2026-01-07",32.85,-0.027,{"date":1368,"open":1345,"high":1287,"low":1345,"close":1369,"change":1370,"percent_change":164,"volume":1371,"transactions":9,"vwap":1369},"2026-01-06",32.891,0.041,12200,{"date":1373,"open":1374,"high":1311,"low":1374,"close":1365,"change":915,"percent_change":238,"volume":1375,"transactions":9,"vwap":1365},"2026-01-05",32.834,21500,{"date":1377,"open":1378,"high":1365,"low":1378,"close":1379,"change":735,"percent_change":19,"volume":1380,"transactions":9,"vwap":1379},"2026-01-02",32.79,32.815,17300,{"date":1382,"open":1220,"high":1345,"low":1383,"close":1332,"change":169,"percent_change":807,"volume":1384,"transactions":9,"vwap":1332},"2025-12-31",32.76,27400,{"date":1386,"open":1220,"high":1365,"low":1220,"close":1220,"change":1387,"percent_change":1153,"volume":1388,"transactions":9,"vwap":1220},"2025-12-30",-0.008,19200,{"date":1390,"open":1378,"high":1391,"low":1378,"close":1392,"change":626,"percent_change":626,"volume":1082,"transactions":9,"vwap":1392},"2025-12-29",32.828,32.808,{"date":1394,"open":1395,"high":1345,"low":1395,"close":1392,"change":1306,"percent_change":486,"volume":1396,"transactions":9,"vwap":1392},"2025-12-26",32.78,3500,{"date":1398,"open":1395,"high":1399,"low":1395,"close":1395,"change":228,"percent_change":217,"volume":848,"transactions":9,"vwap":1395},"2025-12-24",32.82,{"date":1401,"open":1395,"high":1220,"low":1402,"close":1383,"change":228,"percent_change":217,"volume":1284,"transactions":9,"vwap":1383},"2025-12-23",32.758,{"date":1404,"open":1405,"high":1332,"low":1406,"close":1406,"change":217,"percent_change":948,"volume":1407,"transactions":9,"vwap":1406},"2025-12-22",32.755,32.74,4900,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":238,"volume":818,"transactions":9,"vwap":1413},"2025-12-19",32.7,32.72,32.67,32.68,0.037,{"date":1416,"open":1417,"high":1418,"low":1417,"close":1419,"change":1420,"percent_change":358,"volume":927,"transactions":9,"vwap":1419},"2025-12-18",32.59,32.65,32.643,0.079,{"date":1422,"open":1410,"high":1410,"low":1423,"close":1424,"change":1425,"percent_change":330,"volume":825,"transactions":9,"vwap":1424},"2025-12-17",32.55,32.564,-0.068,{"date":1427,"open":1428,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":340,"volume":1371,"transactions":9,"vwap":1430},"2025-12-16",32.659,32.58,32.632,-0.013,{"date":1433,"open":1418,"high":1434,"low":1435,"close":1436,"change":735,"percent_change":19,"volume":1437,"transactions":9,"vwap":1436},"2025-12-15",32.66,32.62,32.645,13300,{"date":1439,"open":1413,"high":1413,"low":1440,"close":1440,"change":340,"percent_change":942,"volume":1307,"transactions":9,"vwap":1440},"2025-12-12",32.6,{"date":1442,"open":1443,"high":1412,"low":1440,"close":1444,"change":228,"percent_change":217,"volume":1445,"transactions":9,"vwap":1444},"2025-12-11",32.633,32.64,6400,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1435,"change":217,"percent_change":948,"volume":825,"transactions":9,"vwap":1435},"2025-12-10",32.57,32.644,32.56,{"date":1452,"open":1448,"high":1453,"low":1450,"close":1450,"change":626,"percent_change":626,"volume":750,"transactions":9,"vwap":1450},"2025-12-09",32.611,{"date":1455,"open":1429,"high":1456,"low":1457,"close":1450,"change":941,"percent_change":479,"volume":1458,"transactions":9,"vwap":1450},"2025-12-08",32.598,32.54,12100,{"date":1460,"open":1440,"high":1461,"low":1448,"close":1462,"change":915,"percent_change":238,"volume":1463,"transactions":9,"vwap":1462},"2025-12-05",32.61,32.601,7400,{"date":1465,"open":1417,"high":1417,"low":1457,"close":1466,"change":1467,"percent_change":209,"volume":1468,"transactions":9,"vwap":1466},"2025-12-04",32.566,0.012,5800,{"date":1470,"open":1448,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":164,"volume":736,"transactions":9,"vwap":1473},"2025-12-03",32.572,32.51,32.554,0.039,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":265,"percent_change":259,"volume":991,"transactions":9,"vwap":1480},"2025-12-02",32.522,32.553,32.48,32.515,{"date":1482,"open":1472,"high":1423,"low":1483,"close":1484,"change":275,"percent_change":169,"volume":1003,"transactions":9,"vwap":1484},"2025-12-01",32.47,32.505,{"date":1486,"open":1483,"high":1457,"low":1483,"close":1480,"change":1487,"percent_change":19,"volume":898,"transactions":9,"vwap":1480},"2025-11-28",0.046,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":549,"volume":1495,"transactions":9,"vwap":1493},"2025-11-26",32.43,32.5,32.41,32.469,0.069,7000,{"date":1497,"open":1498,"high":1499,"low":1498,"close":1500,"change":409,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1500},"2025-11-25",32.28,32.401,32.4,0.25,9100,{"date":1504,"open":1505,"high":1506,"low":1505,"close":1507,"change":618,"percent_change":1508,"volume":1082,"transactions":9,"vwap":1507},"2025-11-24",32.23,32.344,32.32,0.4,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1107,"volume":1516,"transactions":9,"vwap":1514},"2025-11-21",32.11,32.24,32.049999,32.19,0.116,16700,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1521,"change":1126,"percent_change":1522,"volume":1207,"transactions":9,"vwap":1521},"2025-11-20",32.35,32.355,32.074001,-0.3,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":626,"volume":1530,"transactions":9,"vwap":1528},"2025-11-19",32.15,32.27,32.14,32.17,0.001,24400,{"date":1532,"open":1533,"high":1512,"low":1534,"close":1535,"change":941,"percent_change":479,"volume":1536,"transactions":9,"vwap":1535},"2025-11-18",32.16,32.099998,32.169,7300,{"date":1538,"open":1507,"high":1507,"low":1514,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2025-11-17",32.21,-0.084,-0.26,17600,{"date":1544,"open":1498,"high":1545,"low":1498,"close":1546,"change":1547,"percent_change":238,"volume":1294,"transactions":9,"vwap":1546},"2025-11-14",32.34,32.294,0.034,{"date":1549,"open":1550,"high":1500,"low":1551,"close":1551,"change":942,"percent_change":607,"volume":1552,"transactions":9,"vwap":1551},"2025-11-13",32.39,32.26,5900,{"date":1554,"open":1500,"high":1555,"low":1556,"close":1556,"change":217,"percent_change":698,"volume":1557,"transactions":9,"vwap":1556},"2025-11-12",32.425,32.38,5000,{"date":1559,"open":1560,"high":1492,"low":1507,"close":1507,"change":63,"percent_change":284,"volume":1561,"transactions":9,"vwap":1507},"2025-11-11",32.367,18400,{"date":1563,"open":1500,"high":1500,"low":1519,"close":1564,"change":1565,"percent_change":69,"volume":1003,"transactions":9,"vwap":1564},"2025-11-10",32.37,0.105,{"date":1567,"open":1568,"high":1569,"low":1528,"close":1569,"change":1570,"percent_change":18,"volume":1388,"transactions":9,"vwap":1569},"2025-11-07",32.25,32.265,0.017,{"date":1572,"open":1519,"high":1519,"low":1505,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2025-11-06",32.248,-0.071,-0.22,3000,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1420,"percent_change":1501,"volume":1583,"transactions":9,"vwap":1582},"2025-11-05",32.3,32.36,32.29,32.319,6500,{"date":1585,"open":1551,"high":1586,"low":1512,"close":1512,"change":461,"percent_change":1575,"volume":1312,"transactions":9,"vwap":1512},"2025-11-04",32.308,{"date":1588,"open":1589,"high":1589,"low":1579,"close":1590,"change":265,"percent_change":259,"volume":1591,"transactions":9,"vwap":1590},"2025-11-03",32.42,32.31,21400,{"date":1593,"open":1594,"high":1595,"low":1581,"close":1579,"change":265,"percent_change":259,"volume":1596,"transactions":9,"vwap":1579},"2025-10-31",32.33,32.365,21600,{"date":1598,"open":1556,"high":1556,"low":1498,"close":1581,"change":340,"percent_change":942,"volume":1599,"transactions":9,"vwap":1581},"2025-10-30",40600,{"date":1601,"open":1556,"high":1492,"low":1594,"close":1594,"change":1602,"percent_change":840,"volume":1190,"transactions":9,"vwap":1594},"2025-10-29",-0.059,{"date":1604,"open":1556,"high":1589,"low":1556,"close":1605,"change":1606,"percent_change":265,"volume":757,"transactions":9,"vwap":1605},"2025-10-28",32.389,0.002,{"date":1608,"open":1499,"high":1609,"low":1564,"close":1610,"change":1611,"percent_change":358,"volume":1612,"transactions":9,"vwap":1610},"2025-10-27",32.419,32.387,0.077,9700,{"date":1614,"open":1556,"high":1556,"low":1590,"close":1590,"change":18,"percent_change":525,"volume":1615,"transactions":9,"vwap":1590},"2025-10-24",25100,{"date":1617,"open":1498,"high":1586,"low":1512,"close":1551,"change":1618,"percent_change":217,"volume":1262,"transactions":9,"vwap":1551},"2025-10-23",0.018,{"date":1620,"open":1621,"high":1551,"low":1622,"close":1623,"change":1624,"percent_change":249,"volume":1625,"transactions":9,"vwap":1623},"2025-10-22",32.251,32.205,32.242,-0.037,5300,{"date":1627,"open":1628,"high":1579,"low":1568,"close":1629,"change":1630,"percent_change":720,"volume":1258,"transactions":9,"vwap":1629},"2025-10-21",32.255,32.279,0.021,{"date":1632,"open":1633,"high":1498,"low":1633,"close":1634,"change":1635,"percent_change":749,"volume":727,"transactions":9,"vwap":1634},"2025-10-20",32.235,32.258,0.093,{"date":1637,"open":1513,"high":1514,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2025-10-17",32.040001,32.165,0.109,0.34,20300,{"date":1644,"open":1527,"high":1514,"low":1645,"close":1646,"change":1647,"percent_change":190,"volume":1612,"transactions":9,"vwap":1646},"2025-10-16",32.02,32.056,-0.091,{"date":1649,"open":1650,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":720,"volume":1536,"transactions":9,"vwap":1652},"2025-10-15",32.22,32.088001,32.147,0.023,{"date":1655,"open":1656,"high":1657,"low":1656,"close":1658,"change":1347,"percent_change":265,"volume":773,"transactions":9,"vwap":1658},"2025-10-14",32.07,32.18,32.124,{"date":1660,"open":1661,"high":1514,"low":1662,"close":1663,"change":1664,"percent_change":1054,"volume":1665,"transactions":9,"vwap":1663},"2025-10-13",32.09,32.080002,32.12,0.122,9600,{"date":1667,"open":1668,"high":1633,"low":22,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2025-10-10",32.2,31.998,-0.227,-0.7,8000,{"date":1674,"open":1633,"high":1512,"low":1657,"close":1675,"change":730,"percent_change":1153,"volume":765,"transactions":9,"vwap":1675},"2025-10-09",32.225,{"date":1677,"open":1512,"high":1512,"low":1514,"close":1505,"change":772,"percent_change":549,"volume":1678,"transactions":9,"vwap":1505},"2025-10-08",31600,{"date":1680,"open":1668,"high":1622,"low":1533,"close":1681,"change":1235,"percent_change":1236,"volume":773,"transactions":9,"vwap":1681},"2025-10-07",32.164,{"date":1683,"open":1668,"high":1512,"low":1514,"close":1514,"change":228,"percent_change":217,"volume":1684,"transactions":9,"vwap":1514},"2025-10-06",13700,{"date":1686,"open":1687,"high":1687,"low":1528,"close":1528,"change":265,"percent_change":259,"volume":910,"transactions":9,"vwap":1528},"2025-10-03",32.245,{"date":1689,"open":1690,"high":1668,"low":1525,"close":1533,"change":394,"percent_change":63,"volume":1190,"transactions":9,"vwap":1533},"2025-10-02",32.191,{"date":1692,"open":1511,"high":1693,"low":1511,"close":1693,"change":915,"percent_change":238,"volume":1694,"transactions":9,"vwap":1693},"2025-10-01",32.175,11900,{"date":1696,"open":1663,"high":1528,"low":1511,"close":1527,"change":265,"percent_change":259,"volume":1697,"transactions":9,"vwap":1527},"2025-09-30",32900,{"date":1699,"open":1700,"high":1700,"low":1511,"close":1701,"change":259,"percent_change":486,"volume":1316,"transactions":9,"vwap":1701},"2025-09-29",32.166,32.13,{"date":1703,"open":1701,"high":1527,"low":1521,"close":1534,"change":915,"percent_change":238,"volume":1704,"transactions":9,"vwap":1534},"2025-09-26",33100,{"date":1706,"open":1707,"high":1662,"low":1707,"close":1708,"change":275,"percent_change":169,"volume":1684,"transactions":9,"vwap":1708},"2025-09-25",32.018002,32.064999,{"date":1710,"open":1661,"high":1663,"low":1638,"close":1711,"change":1712,"percent_change":63,"volume":1713,"transactions":9,"vwap":1711},"2025-09-24",32.075001,-0.016,10500,{"date":1715,"open":1534,"high":1533,"low":1656,"close":1716,"change":1717,"percent_change":169,"volume":1718,"transactions":9,"vwap":1716},"2025-09-23",32.091,-0.009,21900,{"date":1720,"open":1701,"high":1701,"low":1534,"close":1534,"change":228,"percent_change":217,"volume":1721,"transactions":9,"vwap":1534},"2025-09-22",15600,{"date":1723,"open":1724,"high":1725,"low":1638,"close":1662,"change":730,"percent_change":1153,"volume":1726,"transactions":9,"vwap":1662},"2025-09-19",32.067001,32.135,32300,{"date":1728,"open":1729,"high":1534,"low":1513,"close":1730,"change":735,"percent_change":19,"volume":1731,"transactions":9,"vwap":1730},"2025-09-18",32.095001,32.084999,14400,{"date":1733,"open":1638,"high":1534,"low":1734,"close":1638,"change":228,"percent_change":217,"volume":1362,"transactions":9,"vwap":1638},"2025-09-17",32.029999,{"date":1736,"open":1638,"high":1737,"low":1645,"close":1645,"change":807,"percent_change":190,"volume":1255,"transactions":9,"vwap":1645},"2025-09-16",32.083,{"date":1739,"open":1663,"high":1663,"low":1638,"close":1511,"change":1740,"percent_change":698,"volume":1133,"transactions":9,"vwap":1511},"2025-09-15",0.061,{"date":1742,"open":1734,"high":1743,"low":1734,"close":1744,"change":1653,"percent_change":720,"volume":1745,"transactions":9,"vwap":1744},"2025-09-12",32.070999,32.049,6200,{"date":1747,"open":1748,"high":1749,"low":1748,"close":1750,"change":772,"percent_change":549,"volume":888,"transactions":9,"vwap":1750},"2025-09-11",32,32.047001,32.026001,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":265,"percent_change":259,"volume":1212,"transactions":9,"vwap":1756},"2025-09-10",31.99,32.019001,31.9,31.96,{"date":1758,"open":1759,"high":1753,"low":1760,"close":1761,"change":1606,"percent_change":265,"volume":1762,"transactions":9,"vwap":1761},"2025-09-09",31.958,31.92,31.95,18700,{"date":1764,"open":1765,"high":1753,"low":1766,"close":1767,"change":1768,"percent_change":618,"volume":1665,"transactions":9,"vwap":1767},"2025-09-08",31.98,31.91,31.948,0.042,{"date":1770,"open":1771,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":228,"volume":1255,"transactions":9,"vwap":1773},"2025-09-05",31.93,31.87,31.906,0.006,{"date":1776,"open":1777,"high":1761,"low":1778,"close":1755,"change":409,"percent_change":1501,"volume":1779,"transactions":9,"vwap":1755},"2025-09-04",31.841,31.84,18500,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":209,"volume":1787,"transactions":9,"vwap":1785},"2025-09-03",31.835,31.86,31.765,31.82,0.014,6900,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":1794,"percent_change":479,"volume":1795,"transactions":9,"vwap":1793},"2025-09-02",31.78,31.81,31.71,31.806,-0.042,35200,{"date":1797,"open":22,"high":22,"low":1798,"close":1799,"change":1624,"percent_change":942,"volume":833,"transactions":9,"vwap":1799},"2025-08-29",31.83,31.848,{"date":1801,"open":1783,"high":1802,"low":1803,"close":1804,"change":208,"percent_change":18,"volume":1726,"transactions":9,"vwap":1804},"2025-08-28",31.924,31.74,31.885,{"date":1806,"open":1778,"high":1807,"low":1778,"close":1772,"change":259,"percent_change":486,"volume":1713,"transactions":9,"vwap":1772},"2025-08-27",31.886,{"date":1809,"open":1810,"high":1811,"low":1810,"close":1778,"change":1570,"percent_change":18,"volume":743,"transactions":9,"vwap":1778},"2025-08-26",31.8,31.853,{"date":1813,"open":1810,"high":1814,"low":1810,"close":1815,"change":1816,"percent_change":209,"volume":715,"transactions":9,"vwap":1815},"2025-08-25",31.85,31.823,0.013,{"date":1818,"open":1819,"high":1820,"low":1792,"close":1791,"change":1821,"percent_change":199,"volume":1787,"transactions":9,"vwap":1791},"2025-08-22",31.76,31.873,0.124,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":367,"volume":1829,"transactions":9,"vwap":1827},"2025-08-21",31.7,31.729,31.65,31.686,-0.045,8300,{"date":1831,"open":1832,"high":1803,"low":1833,"close":1834,"change":1835,"percent_change":275,"volume":903,"transactions":9,"vwap":1834},"2025-08-20",31.72,31.63,31.731,-0.003,{"date":1837,"open":1791,"high":1791,"low":1792,"close":1838,"change":1602,"percent_change":142,"volume":1324,"transactions":9,"vwap":1838},"2025-08-19",31.734,{"date":1840,"open":1803,"high":1810,"low":1803,"close":1841,"change":208,"percent_change":18,"volume":1842,"transactions":9,"vwap":1841},"2025-08-18",31.793,20000,{"date":1844,"open":1845,"high":1783,"low":1846,"close":1847,"change":1848,"percent_change":1153,"volume":864,"transactions":9,"vwap":1847},"2025-08-15",31.79,31.75,31.778,-0.007,{"date":1850,"open":1846,"high":1845,"low":1803,"close":1851,"change":1835,"percent_change":275,"volume":1852,"transactions":9,"vwap":1851},"2025-08-14",31.785,19100,{"date":1854,"open":1855,"high":1785,"low":1856,"close":1857,"change":1816,"percent_change":209,"volume":1721,"transactions":9,"vwap":1857},"2025-08-13",31.815,31.751,31.788,{"date":1859,"open":1803,"high":1810,"low":1860,"close":1861,"change":1862,"percent_change":1641,"volume":1863,"transactions":9,"vwap":1861},"2025-08-12",31.69,31.775,0.107,15200,{"date":1865,"open":1866,"high":1803,"low":1867,"close":1867,"change":1868,"percent_change":164,"volume":1869,"transactions":9,"vwap":1867},"2025-08-11",31.68,31.668,0.038,3100,{"date":1871,"open":1826,"high":1872,"low":1833,"close":1833,"change":1873,"percent_change":409,"volume":1248,"transactions":9,"vwap":1833},"2025-08-08",31.73,0.024,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1387,"percent_change":169,"volume":943,"transactions":9,"vwap":1879},"2025-08-07",31.64,31.641,31.55,31.606,{"date":1881,"open":1878,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2025-08-06",31.66,31.54,31.614,0.064,0.2,13900,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1878,"change":1828,"percent_change":367,"volume":1407,"transactions":9,"vwap":1878},"2025-08-05",31.573,31.59,31.53,{"date":1894,"open":1891,"high":1895,"low":1896,"close":1895,"change":19,"percent_change":320,"volume":773,"transactions":9,"vwap":1895},"2025-08-04",31.595,31.52,{"date":1898,"open":1899,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":832,"volume":1903,"transactions":9,"vwap":1901},"2025-08-01",31.46,31.38,31.455,-0.125,12900,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":1848,"percent_change":1153,"volume":1910,"transactions":9,"vwap":1909},"2025-07-31",31.62,31.681,31.51,31.58,10700,{"date":1912,"open":1913,"high":1867,"low":1896,"close":1914,"change":1915,"percent_change":461,"volume":1721,"transactions":9,"vwap":1914},"2025-07-30",31.61,31.587,-0.023,{"date":1917,"open":1913,"high":1882,"low":1918,"close":1913,"change":63,"percent_change":385,"volume":715,"transactions":9,"vwap":1913},"2025-07-29",31.57,{"date":1920,"open":1921,"high":1882,"low":1909,"close":1882,"change":18,"percent_change":469,"volume":1028,"transactions":9,"vwap":1882},"2025-07-28",31.6,{"date":1923,"open":1924,"high":1877,"low":1909,"close":1913,"change":548,"percent_change":358,"volume":1463,"transactions":9,"vwap":1913},"2025-07-25",31.607,{"date":1926,"open":1913,"high":1927,"low":1928,"close":1928,"change":1929,"percent_change":340,"volume":1930,"transactions":9,"vwap":1928},"2025-07-24",31.619,31.535,-0.014,27500,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":1494,"percent_change":410,"volume":1937,"transactions":9,"vwap":1936},"2025-07-23",31.5,31.569,31.49,31.549,3900,{"date":1939,"open":1940,"high":1941,"low":1940,"close":1942,"change":265,"percent_change":259,"volume":869,"transactions":9,"vwap":1942},"2025-07-22",31.44,31.497,31.48,{"date":1944,"open":1940,"high":1945,"low":1940,"close":1946,"change":1618,"percent_change":217,"volume":1829,"transactions":9,"vwap":1946},"2025-07-21",31.513,31.47,{"date":1948,"open":1949,"high":1935,"low":1950,"close":1951,"change":1467,"percent_change":209,"volume":974,"transactions":9,"vwap":1951},"2025-07-18",31.43,31.401,31.452,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1940,"change":209,"percent_change":618,"volume":1957,"transactions":9,"vwap":1940},"2025-07-17",31.4,31.456,31.37,7600,{"date":1959,"open":1960,"high":1954,"low":1961,"close":1954,"change":720,"percent_change":410,"volume":1561,"transactions":9,"vwap":1954},"2025-07-16",31.35,31.28,{"date":1963,"open":1964,"high":1798,"low":1964,"close":1965,"change":955,"percent_change":142,"volume":1966,"transactions":9,"vwap":1965},"2025-07-15",31.12,31.33,17800,{"date":1968,"open":1900,"high":1949,"low":1965,"close":1969,"change":1970,"percent_change":209,"volume":1445,"transactions":9,"vwap":1969},"2025-07-14",31.391,0.011,{"date":1972,"open":1956,"high":1973,"low":1974,"close":1900,"change":1975,"percent_change":349,"volume":773,"transactions":9,"vwap":1900},"2025-07-11",31.42,31.34,-0.018,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":1982,"percent_change":720,"volume":1122,"transactions":9,"vwap":1981},"2025-07-10",31.39,31.429,31.361,31.398,0.022,{"date":1984,"open":1954,"high":1985,"low":1986,"close":1987,"change":1988,"percent_change":549,"volume":888,"transactions":9,"vwap":1987},"2025-07-09",31.409,31.31,31.376,0.065,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":49,"volume":1996,"transactions":9,"vwap":1994},"2025-07-08",31.296,31.342,31.284,31.311,0.031,10900,{"date":1998,"open":1999,"high":1956,"low":2000,"close":1961,"change":1236,"percent_change":1541,"volume":2001,"transactions":9,"vwap":1961},"2025-07-07",31.32,31.27,50500,{"date":2003,"open":1900,"high":1973,"low":1999,"close":2004,"change":626,"percent_change":626,"volume":2005,"transactions":9,"vwap":2004},"2025-07-03",31.36,27000,{"date":2007,"open":2008,"high":2004,"low":2009,"close":2004,"change":409,"percent_change":1170,"volume":2010,"transactions":9,"vwap":2004},"2025-07-02",31.275,31.25,1954600,{"date":2012,"open":1961,"high":2013,"low":2014,"close":1961,"change":1153,"percent_change":349,"volume":2015,"transactions":9,"vwap":1961},"2025-07-01",31.3,31.22,24100,{"date":2017,"open":2018,"high":2018,"low":2019,"close":2013,"change":2020,"percent_change":1277,"volume":1055,"transactions":9,"vwap":2013},"2025-06-30",31.313,31.223,0.086,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":259,"percent_change":49,"volume":1262,"transactions":9,"vwap":2026},"2025-06-27",31.18,31.26,31.141,31.214,{"date":2028,"open":2029,"high":2030,"low":2029,"close":2031,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2031},"2025-06-26",31.07,31.21,31.184,0.094,0.3,22000,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":2041,"percent_change":259,"volume":2042,"transactions":9,"vwap":2040},"2025-06-25",31.08,31.13,31.058001,31.09,0.008,11700,{"date":2044,"open":2045,"high":1964,"low":2045,"close":2046,"change":959,"percent_change":812,"volume":1863,"transactions":9,"vwap":2046},"2025-06-24",30.99,31.082001,{"date":2048,"open":2049,"high":2050,"low":2049,"close":2051,"change":2052,"percent_change":2053,"volume":932,"transactions":9,"vwap":2051},"2025-06-23",30.872,30.97,30.937,0.137,0.44,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":275,"percent_change":169,"volume":1829,"transactions":9,"vwap":2059},"2025-06-20",30.86,30.94,30.77,30.8,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":1848,"percent_change":1153,"volume":2066,"transactions":9,"vwap":2065},"2025-06-18",30.85,30.909,30.79,30.81,15800,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":2073,"percent_change":921,"volume":1212,"transactions":9,"vwap":2072},"2025-06-17",30.894,30.91,30.808,30.817,-0.073,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":618,"percent_change":960,"volume":1312,"transactions":9,"vwap":2079},"2025-06-16",30.92,30.956,30.84,30.89,{"date":2081,"open":2059,"high":2082,"low":2083,"close":2084,"change":142,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2084},"2025-06-13",30.875,30.74,30.76,-0.61,7700,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":209,"percent_change":618,"volume":2093,"transactions":9,"vwap":2092},"2025-06-12",30.9,30.96,30.87,30.95,17500,{"date":2095,"open":2096,"high":2096,"low":2078,"close":2070,"change":259,"percent_change":49,"volume":2097,"transactions":9,"vwap":2070},"2025-06-11",30.93,29700,{"date":2099,"open":2056,"high":2096,"low":2062,"close":2100,"change":217,"percent_change":698,"volume":739,"transactions":9,"vwap":2100},"2025-06-10",30.88,{"date":2102,"open":2065,"high":2100,"low":2103,"close":2104,"change":169,"percent_change":189,"volume":1278,"transactions":9,"vwap":2104},"2025-06-09",30.775,30.82,{"date":2106,"open":2059,"high":2056,"low":2064,"close":2062,"change":469,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2062},"2025-06-06",0.52,11000,{"date":2110,"open":2111,"high":2104,"low":2112,"close":2113,"change":340,"percent_change":479,"volume":1787,"transactions":9,"vwap":2113},"2025-06-05",30.745,30.68,30.69,{"date":2115,"open":2059,"high":2059,"low":2116,"close":2116,"change":1153,"percent_change":461,"volume":750,"transactions":9,"vwap":2116},"2025-06-04",30.73,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":18,"percent_change":469,"volume":2123,"transactions":9,"vwap":2122},"2025-06-03",30.72,30.78,30.692,30.75,8900,{"date":2125,"open":2126,"high":2119,"low":2126,"close":2127,"change":259,"percent_change":49,"volume":2108,"transactions":9,"vwap":2127},"2025-06-02",30.62,30.7,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2131,"change":720,"percent_change":714,"volume":1212,"transactions":9,"vwap":2131},"2025-05-30",30.57,30.67,30.51,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":265,"percent_change":259,"volume":1350,"transactions":9,"vwap":2138},"2025-05-29",30.63,30.64,30.581,30.6,{"date":2140,"open":2141,"high":2141,"low":2142,"close":2142,"change":169,"percent_change":189,"volume":1829,"transactions":9,"vwap":2142},"2025-05-28",30.71,30.59,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2126,"change":698,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2126},"2025-05-27",30.55,30.66,30.54,0.62,26200,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":340,"percent_change":479,"volume":1043,"transactions":9,"vwap":2155},"2025-05-23",30.39,30.45,30.356,30.43,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2160,"change":2161,"percent_change":461,"volume":2086,"transactions":9,"vwap":2160},"2025-05-22",30.505,30.61,30.47,-0.022,{"date":2163,"open":2164,"high":2112,"low":2165,"close":2166,"change":2167,"percent_change":2168,"volume":1536,"transactions":9,"vwap":2166},"2025-05-21",30.622,30.465,30.492,-0.158,-0.52,{"date":2170,"open":2171,"high":2113,"low":2159,"close":2171,"change":1236,"percent_change":1541,"volume":2172,"transactions":9,"vwap":2171},"2025-05-20",30.65,15500,{"date":2174,"open":2175,"high":2083,"low":2175,"close":2116,"change":409,"percent_change":1170,"volume":2176,"transactions":9,"vwap":2116},"2025-05-19",30.56,46800,{"date":2178,"open":2159,"high":2127,"low":2179,"close":2171,"change":228,"percent_change":720,"volume":2180,"transactions":9,"vwap":2171},"2025-05-16",30.594,1854400,{"date":2182,"open":2145,"high":2135,"low":2183,"close":2135,"change":2184,"percent_change":578,"volume":2185,"transactions":9,"vwap":2135},"2025-05-15",30.536,0.083,30500,{"date":2187,"open":2188,"high":2142,"low":2189,"close":2190,"change":1915,"percent_change":1236,"volume":2191,"transactions":9,"vwap":2190},"2025-05-14",30.53,30.519,30.547,24200,{"date":2193,"open":2194,"high":2142,"low":2194,"close":2130,"change":49,"percent_change":69,"volume":2195,"transactions":9,"vwap":2130},"2025-05-13",30.478,15400,{"date":2197,"open":2198,"high":2199,"low":2198,"close":2160,"change":2200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2160},"2025-05-12",30.31,30.48,0.48,1.6,52200,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":1915,"percent_change":1236,"volume":2209,"transactions":9,"vwap":2208},"2025-05-09",30.02,30.23,29.97,29.99,35500,{"date":2211,"open":2205,"high":2212,"low":2213,"close":2214,"change":2215,"percent_change":410,"volume":2216,"transactions":9,"vwap":2214},"2025-05-08",30.141,29.98,30.013,0.067,72800,{"date":2218,"open":2219,"high":2213,"low":2220,"close":2221,"change":1630,"percent_change":720,"volume":2222,"transactions":9,"vwap":2221},"2025-05-07",29.96,29.88,29.946,14800,{"date":2224,"open":2225,"high":2213,"low":2226,"close":2227,"change":1236,"percent_change":2228,"volume":1542,"transactions":9,"vwap":2227},"2025-05-06",29.93,29.74,29.925,-0.27,{"date":2230,"open":2205,"high":2231,"low":2232,"close":2233,"change":461,"percent_change":2234,"volume":1745,"transactions":9,"vwap":2233},"2025-05-05",30.09,30,30.0049992,-0.23,{"date":2236,"open":2237,"high":2238,"low":2237,"close":2239,"change":2240,"percent_change":137,"volume":2241,"transactions":9,"vwap":2239},"2025-05-02",30.049999,30.101,30.075001,0.205,1200,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":209,"percent_change":618,"volume":2248,"transactions":9,"vwap":2247},"2025-05-01",29.92,30.137,29.86,29.87,16500,{"date":2250,"open":2251,"high":2252,"low":2251,"close":2252,"change":2253,"percent_change":18,"volume":1957,"transactions":9,"vwap":2252},"2025-04-30",29.67,29.83,0.016,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":2260,"percent_change":2033,"volume":1243,"transactions":9,"vwap":2259},"2025-04-29",29.71,29.859,29.697,29.814,0.089,{"date":179,"open":2226,"high":2226,"low":175,"close":2262,"change":394,"percent_change":63,"volume":2263,"transactions":9,"vwap":2262},29.725,17100]