[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KJUL":3,"homepage-market-summary":25,"stock-historical-KJUL":166},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"KJUL","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Innovator U.S. Small Cap Power Buffer ETF - July","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":14,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},33.19,33.08,33.29,33.1,0.09,0.27,15137,35.28,30.317,34064.144548553784,57.9,1569,{"status":26,"indices":27,"watchlist":69,"sectors":92,"benchmarks":146},"success",[28,35,42,49,56,62],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":11,"sparkline":41,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":33,"is_up":11,"sparkline":61,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":11,"sparkline":68,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[70,77,85],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":11,"sparkline":76,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":83,"sparkline":84,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":11,"sparkline":91,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[93,98,103,108,113,118,123,127,132,137,141],{"name":94,"etf":95,"change":96,"price":97,"is_up":11},"Technology","XLK",0.56,200.93,{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Financials","XLF",0.73,53.88,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Energy","XLE",0.99,63.44,{"name":124,"etf":125,"change":17,"price":126,"is_up":11},"Industrials","XLI",170.1,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Materials","XLB",1.31,49.5,{"name":133,"etf":134,"change":135,"price":136,"is_up":83},"Real Estate","XLRE",-0.34,40.67,{"name":138,"etf":139,"change":111,"price":140,"is_up":11},"Utilities","XLU",39.97,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Comm Services","XLC",1.17,111.61,[147,152,157,162],{"ticker":148,"name":149,"price":150,"change":151,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":163,"name":164,"price":165,"change":33,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":167,"page":168,"page_size":169,"total_pages":168,"summary":170,"data":176},365,1,1000,{"period_high":20,"period_low":171,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":13,"start_date":175,"end_date":5},27.23,34112,12450900.281687,21.53,"2025-04-23",[177,179,187,198,207,216,227,234,243,252,261,271,280,290,299,309,319,329,337,347,357,365,376,385,395,405,415,426,437,447,458,467,475,484,494,504,513,522,532,540,546,555,564,571,579,589,597,605,615,623,630,638,648,656,663,672,680,688,695,705,714,719,725,731,737,740,744,749,753,758,764,769,775,778,782,788,793,798,802,808,812,817,823,828,835,838,843,847,850,853,858,863,866,871,879,885,891,896,900,905,909,916,922,928,932,936,940,946,953,958,965,969,972,976,983,989,996,1001,1005,1010,1015,1022,1028,1034,1040,1046,1053,1061,1067,1074,1082,1090,1098,1105,1110,1115,1122,1128,1136,1143,1150,1158,1163,1171,1177,1182,1189,1196,1203,1208,1216,1222,1228,1231,1236,1243,1248,1254,1260,1264,1271,1275,1283,1288,1293,1299,1303,1309,1313,1318,1323,1330,1334,1340,1345,1350,1354,1358,1365,1368,1375,1379,1384,1389,1395,1398,1402,1407,1413,1418,1422,1430,1434,1439,1444,1449,1456,1462,1469,1474,1480,1486,1492,1497,1501,1505,1511,1515,1520,1525,1530,1536,1543,1548,1556,1562,1568,1575,1581,1586,1592,1598,1604,1612,1618,1624,1631,1637,1644,1651,1657,1663,1669,1676,1682,1685,1691,1697,1704,1711,1717,1724,1729,1734,1739,1743,1750,1757,1760,1764,1769,1775,1779,1783,1786,1789,1793,1797,1804,1811,1815,1820,1824,1828,1834,1838,1842,1846,1852,1857,1863,1867,1873,1879,1885,1889,1895,1900,1903,1908,1913,1919,1923,1927,1935,1940,1944,1950,1956,1962,1968,1974,1979,1984,1988,1993,2002,2009,2015,2021,2026,2031,2037,2045,2049,2053,2058,2063,2068,2074,2078,2084,2088,2093,2100,2103,2106,2111,2117,2124,2131,2137,2142,2148,2155,2161,2167,2170,2175,2182,2188,2196,2200,2206,2212,2220,2225,2232,2237,2244,2248,2254,2259,2265,2269,2276,2282,2287,2292,2297,2303,2308,2312,2318,2324,2329,2334,2340,2345,2352,2357,2362,2367,2373,2377],{"date":5,"open":14,"high":15,"low":14,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":46,"vwap":178},33.1977,{"date":180,"open":181,"high":181,"low":182,"close":16,"change":183,"percent_change":111,"volume":184,"transactions":185,"vwap":186},"2026-10-02",33.2199,33.0714,0.1145,2153.6404,35,33.1301,{"date":188,"open":189,"high":190,"low":191,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",32.81,33.0294,32.795,32.9855,0.0855,0.26,6925.6404,63,32.95,{"date":199,"open":200,"high":201,"low":202,"close":202,"change":203,"percent_change":82,"volume":204,"transactions":205,"vwap":206},"2026-09-30",33.0342,33.06,32.9,-0.08,15481.6404,97,32.9666,{"date":208,"open":197,"high":209,"low":210,"close":209,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",32.98,32.87,-0.06,-0.18,4703.6404,56,32.9292,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",33.01,33.07,32.94,33.04,-0.13,-0.39,6608.6404,64,33.0116,{"date":228,"open":221,"high":229,"low":221,"close":229,"change":230,"percent_change":17,"volume":231,"transactions":232,"vwap":233},"2026-09-25",33.17,0.03,6829.6404,58,33.1419,{"date":235,"open":14,"high":236,"low":237,"close":236,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",33.14,32.97,-0.01,-0.03,4561.6404,44,33.0427,{"date":244,"open":15,"high":15,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",33.13,33.15,-0.3158,-0.94,13016.6404,71,33.2018,{"date":253,"open":254,"high":254,"low":255,"close":256,"change":257,"percent_change":194,"volume":258,"transactions":259,"vwap":260},"2026-09-22",33.5266,33.39,33.4658,0.0858,15612.2244,101,33.4275,{"date":262,"open":263,"high":264,"low":263,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",33.305,33.4,33.38,0.13,0.39,19349.6404,96,33.3813,{"date":272,"open":273,"high":274,"low":16,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-18",33.189,33.25,-0.1199,-0.36,17567.6404,113,33.1956,{"date":281,"open":265,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-17",33.44,33.34,33.3699,0.1642,0.49,9341.6404,48,33.4077,{"date":291,"open":274,"high":292,"low":293,"close":294,"change":295,"percent_change":135,"volume":296,"transactions":297,"vwap":298},"2026-09-16",33.42,33.055,33.2057,-0.1143,15040.0154,74,33.2536,{"date":300,"open":301,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-15",33.37,33.24,33.32,-0.14,-0.42,17540.6404,79,33.3063,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":211,"volume":316,"transactions":317,"vwap":318},"2026-09-14",33.45,33.53,33.33,33.46,-0.0196,32514.6404,159,33.4907,{"date":320,"open":321,"high":322,"low":323,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-11",33.5089,33.529,33.4796,0.1185,0.36,2803.4036,32,33.5083,{"date":330,"open":331,"high":331,"low":283,"close":332,"change":333,"percent_change":81,"volume":334,"transactions":335,"vwap":336},"2026-09-10",33.54,33.3611,-0.2689,7433.4036,46,33.4033,{"date":338,"open":339,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-09",33.81,33.62,33.63,-0.16,-0.47,21083.4036,93,33.6659,{"date":348,"open":349,"high":350,"low":351,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-08",33.91,33.98,33.79,-0.1815,-0.53,29804.4036,144,33.9176,{"date":358,"open":359,"high":360,"low":359,"close":361,"change":362,"percent_change":17,"volume":363,"transactions":250,"vwap":364},"2026-09-04",33.69,33.9881,33.9715,0.0315,6827.9723,33.9149,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-03",33.85,33.955,33.82,33.94,0.1398,0.41,55173.3033,306,33.8988,{"date":377,"open":341,"high":378,"low":379,"close":380,"change":381,"percent_change":116,"volume":382,"transactions":383,"vwap":384},"2026-09-02",33.833,33.6241,33.8002,0.2102,8589.3033,70,33.7461,{"date":386,"open":387,"high":388,"low":389,"close":387,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-01",33.59,33.73,33.55,-0.23,-0.68,17531.3033,81,33.6228,{"date":396,"open":397,"high":398,"low":399,"close":369,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-31",33.7215,33.83,33.6997,-0.0751,-0.22,23502.2093,173,33.77,{"date":406,"open":407,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-28",34.11,33.88,33.8951,-0.2692,-0.79,9147.3159,72,33.9506,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-27",34.17,34.2,34.14,34.1643,0.0743,0.22,7018.3159,42,34.1683,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-26",34.139,34.15,34.04,34.09,-0.0328,-0.1,25892.3159,89,34.0969,{"date":438,"open":439,"high":419,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-25",34.08,34.01,34.1228,0.0777,0.23,8770.3159,88,34.0962,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-24",34.1199,34.12,34.03,34.0451,-0.1549,-0.45,14746.7048,117,34.0672,{"date":459,"open":460,"high":418,"low":461,"close":418,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-21",34.115,34.07,0.175,0.51,25945.532,61,34.0949,{"date":468,"open":461,"high":469,"low":350,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":205,"vwap":474},"2026-08-20",34.1144,34.025,-0.255,-0.74,5336.2866,34.0413,{"date":476,"open":477,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":465,"vwap":483},"2026-08-19",34.39,34.1901,34.28,0.1,0.29,11605.2866,34.2683,{"date":485,"open":418,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-18",34.3,34.16,34.18,-0.1684,-0.49,15016.2866,129,34.2088,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":390,"volume":501,"transactions":502,"vwap":503},"2026-08-17",34.36,34.4,34.2986,34.3484,-0.0808,5042.2866,62,34.3682,{"date":505,"open":506,"high":507,"low":506,"close":508,"change":509,"percent_change":18,"volume":510,"transactions":511,"vwap":512},"2026-08-14",34.21,34.429294,34.4292,0.0942,10147.2866,55,34.3941,{"date":514,"open":515,"high":515,"low":486,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-13",34.44,34.335,0.0658,0.19,10316.2866,92,34.3551,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":443,"volume":529,"transactions":530,"vwap":531},"2026-08-12",34.205,34.31,34.175,34.2692,0.0792,15489.695,158,34.2577,{"date":533,"open":534,"high":535,"low":450,"close":536,"change":480,"percent_change":481,"volume":537,"transactions":538,"vwap":539},"2026-08-11",34.1287,34.23,34.19,9919.695,108,34.1896,{"date":541,"open":451,"high":417,"low":451,"close":431,"change":222,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-10",-0.38,20218.011587,208,34.1002,{"date":547,"open":417,"high":548,"low":549,"close":550,"change":161,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-07",34.24,34.0985,34.22,0.59,22019.695,149,34.1854,{"date":556,"open":557,"high":417,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-06",33.97,34.02,-0.07,-0.21,92831.695,256,34.1071,{"date":565,"open":479,"high":479,"low":439,"close":431,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-05",-0.12,-0.35,43534.695,244,34.1653,{"date":572,"open":573,"high":535,"low":573,"close":506,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-04",33.95,0.325,0.96,27501.695,155,34.1825,{"date":580,"open":581,"high":582,"low":581,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-03",33.74,33.9,33.885,0.315,0.94,31202.695,221,33.8413,{"date":590,"open":591,"high":591,"low":301,"close":592,"change":433,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-31",33.67,33.57,-0.3,12574.695,130,33.5353,{"date":598,"open":592,"high":591,"low":599,"close":591,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-30",33.41,0.28,0.84,217292.695,57,33.6163,{"date":606,"open":607,"high":608,"low":609,"close":255,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-29",33.64,33.68,33.36,-0.2606,-0.77,26210.695,223,33.5262,{"date":616,"open":312,"high":359,"low":617,"close":618,"change":619,"percent_change":17,"volume":620,"transactions":621,"vwap":622},"2026-07-28",33.485,33.6506,0.0306,14387.695,112,33.643,{"date":624,"open":581,"high":625,"low":626,"close":340,"change":17,"percent_change":18,"volume":627,"transactions":628,"vwap":629},"2026-07-27",33.78,33.5097,21811.695,110,33.6359,{"date":631,"open":632,"high":633,"low":634,"close":312,"change":635,"percent_change":230,"volume":636,"transactions":355,"vwap":637},"2026-07-24",33.5599,33.65,33.49,0.01,25312.695,33.5644,{"date":639,"open":312,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-23",33.575,33.43,33.52,-0.17,-0.5,112339.695,194,33.5101,{"date":649,"open":650,"high":651,"low":633,"close":359,"change":304,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-22",33.71,33.8,-0.41,29473.5586,188,33.7165,{"date":657,"open":608,"high":398,"low":341,"close":398,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-21",0.235,0.7,17042.6268,180,33.7818,{"date":664,"open":665,"high":665,"low":666,"close":667,"change":668,"percent_change":390,"volume":669,"transactions":670,"vwap":671},"2026-07-20",33.7499,33.585,33.595,-0.0759,37386.4278,185,33.6513,{"date":673,"open":634,"high":351,"low":634,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-17",33.6709,-0.0991,-0.29,26304.6268,136,33.7029,{"date":681,"open":351,"high":682,"low":683,"close":404,"change":684,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-16",33.876,33.72,0,24988.8938,220,33.7833,{"date":689,"open":581,"high":690,"low":608,"close":404,"change":691,"percent_change":66,"volume":692,"transactions":693,"vwap":694},"2026-07-15",33.84,0.07,85630.6268,407,33.795,{"date":696,"open":607,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-14",33.905,33.615,33.7,0.1059,0.32,1868838.6268,269,33.7101,{"date":706,"open":707,"high":707,"low":331,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-13",33.76,33.5941,-0.1759,-0.52,23169.6618,215,33.6016,{"date":715,"open":573,"high":573,"low":607,"close":404,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":404},"2026-07-10",-0.05,-0.15,70300,{"date":720,"open":608,"high":721,"low":608,"close":369,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":369},"2026-07-09",33.86,0.233,0.69,35400,{"date":726,"open":727,"high":591,"low":599,"close":728,"change":729,"percent_change":343,"volume":730,"transactions":9,"vwap":728},"2026-07-08",33.66,33.587,-0.158,98800,{"date":732,"open":350,"high":350,"low":733,"close":734,"change":735,"percent_change":490,"volume":736,"transactions":9,"vwap":734},"2026-07-07",33.685,33.745,-0.165,23100,{"date":738,"open":367,"high":557,"low":367,"close":349,"change":691,"percent_change":66,"volume":739,"transactions":9,"vwap":349},"2026-07-06",24800,{"date":741,"open":573,"high":461,"low":742,"close":690,"change":559,"percent_change":560,"volume":743,"transactions":9,"vwap":690},"2026-07-02",33.655,364600,{"date":745,"open":746,"high":20,"low":747,"close":349,"change":211,"percent_change":212,"volume":748,"transactions":9,"vwap":349},"2026-07-01",33.99,33.684,431900,{"date":750,"open":370,"high":557,"low":751,"close":557,"change":230,"percent_change":17,"volume":752,"transactions":9,"vwap":557},"2026-06-30",33.89,311900,{"date":754,"open":755,"high":756,"low":408,"close":370,"change":691,"percent_change":66,"volume":757,"transactions":9,"vwap":370},"2026-06-29",33.92,33.96,17500,{"date":759,"open":760,"high":760,"low":721,"close":761,"change":762,"percent_change":211,"volume":763,"transactions":9,"vwap":761},"2026-06-26",33.949,33.87,-0.02,26400,{"date":765,"open":766,"high":766,"low":367,"close":751,"change":767,"percent_change":-6,"volume":768,"transactions":9,"vwap":751},"2026-06-25",33.93,-0.001,20600,{"date":770,"open":771,"high":370,"low":721,"close":772,"change":773,"percent_change":239,"volume":774,"transactions":9,"vwap":772},"2026-06-24",33.895,33.891,-0.009,6700,{"date":776,"open":369,"high":370,"low":369,"close":582,"change":635,"percent_change":230,"volume":777,"transactions":9,"vwap":582},"2026-06-23",8600,{"date":779,"open":771,"high":766,"low":367,"close":751,"change":780,"percent_change":480,"volume":781,"transactions":9,"vwap":751},"2026-06-22",0.035,7100,{"date":783,"open":349,"high":349,"low":369,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-06-18",33.855,-0.015,-0.04,48400,{"date":789,"open":761,"high":761,"low":651,"close":761,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":761},"2026-06-17",0.017,0.05,3500,{"date":794,"open":369,"high":784,"low":369,"close":795,"change":796,"percent_change":266,"volume":797,"transactions":9,"vwap":795},"2026-06-16",33.853,0.043,500,{"date":799,"open":339,"high":408,"low":339,"close":339,"change":800,"percent_change":203,"volume":801,"transactions":9,"vwap":339},"2026-06-15",-0.028,39300,{"date":803,"open":690,"high":408,"low":351,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-12",33.838,0.058,0.17,9500,{"date":809,"open":625,"high":367,"low":581,"close":625,"change":810,"percent_change":266,"volume":811,"transactions":9,"vwap":625},"2026-06-11",0.045,9200,{"date":813,"open":351,"high":351,"low":683,"close":814,"change":815,"percent_change":559,"volume":816,"transactions":9,"vwap":814},"2026-06-10",33.735,-0.022,15500,{"date":818,"open":339,"high":339,"low":650,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-09",33.757,0.007,0.02,6800,{"date":824,"open":404,"high":398,"low":825,"close":825,"change":826,"percent_change":791,"volume":827,"transactions":9,"vwap":825},"2026-06-08",33.75,0.018,4200,{"date":829,"open":404,"high":404,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-05",33.701,33.732,-0.038,-0.11,4700,{"date":836,"open":404,"high":625,"low":404,"close":404,"change":684,"percent_change":684,"volume":837,"transactions":9,"vwap":404},"2026-06-04",900,{"date":839,"open":707,"high":840,"low":707,"close":404,"change":841,"percent_change":433,"volume":842,"transactions":9,"vwap":404},"2026-06-03",33.785,-0.035,2600,{"date":844,"open":690,"high":690,"low":404,"close":845,"change":780,"percent_change":480,"volume":846,"transactions":9,"vwap":845},"2026-06-02",33.805,1400,{"date":848,"open":388,"high":351,"low":388,"close":404,"change":230,"percent_change":17,"volume":849,"transactions":9,"vwap":404},"2026-06-01",7000,{"date":851,"open":825,"high":825,"low":388,"close":581,"change":635,"percent_change":230,"volume":852,"transactions":9,"vwap":581},"2026-05-29",13400,{"date":854,"open":855,"high":825,"low":388,"close":388,"change":856,"percent_change":821,"volume":857,"transactions":9,"vwap":388},"2026-05-28",33.731,0.006,4100,{"date":859,"open":608,"high":734,"low":608,"close":860,"change":861,"percent_change":691,"volume":862,"transactions":9,"vwap":860},"2026-05-27",33.724,0.024,5600,{"date":864,"open":404,"high":404,"low":608,"close":699,"change":691,"percent_change":66,"volume":865,"transactions":9,"vwap":699},"2026-05-26",1200,{"date":867,"open":868,"high":868,"low":341,"close":341,"change":869,"percent_change":230,"volume":870,"transactions":9,"vwap":341},"2026-05-22",33.675,0.009,5000,{"date":872,"open":873,"high":874,"low":875,"close":874,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":874},"2026-05-21",33.58,33.621,33.535,0.037,0.11,2700,{"date":880,"open":312,"high":387,"low":312,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-05-20",33.584,0.104,0.31,3300,{"date":886,"open":887,"high":888,"low":887,"close":889,"change":762,"percent_change":211,"volume":890,"transactions":9,"vwap":889},"2026-05-19",33.421,33.527,33.48,1100,{"date":892,"open":331,"high":389,"low":314,"close":893,"change":894,"percent_change":211,"volume":895,"transactions":9,"vwap":893},"2026-05-18",33.5,-0.021,3000,{"date":897,"open":634,"high":898,"low":634,"close":898,"change":899,"percent_change":717,"volume":846,"transactions":9,"vwap":898},"2026-05-15",33.521,-0.049,{"date":901,"open":902,"high":902,"low":389,"close":592,"change":903,"percent_change":635,"volume":904,"transactions":9,"vwap":592},"2026-05-14",33.659,0.005,10500,{"date":906,"open":331,"high":907,"low":898,"close":907,"change":903,"percent_change":635,"volume":908,"transactions":9,"vwap":907},"2026-05-13",33.565,2500,{"date":910,"open":911,"high":912,"low":889,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-05-12",33.51,33.56,0.019,0.06,5300,{"date":917,"open":389,"high":873,"low":918,"close":919,"change":920,"percent_change":203,"volume":921,"transactions":9,"vwap":919},"2026-05-11",33.525,33.541,-0.027,9000,{"date":923,"open":312,"high":924,"low":312,"close":925,"change":926,"percent_change":518,"volume":927,"transactions":9,"vwap":925},"2026-05-08",33.61,33.568,0.063,7400,{"date":929,"open":331,"high":331,"low":930,"close":930,"change":716,"percent_change":717,"volume":931,"transactions":9,"vwap":930},"2026-05-07",33.505,2100,{"date":933,"open":340,"high":340,"low":634,"close":934,"change":935,"percent_change":518,"volume":895,"transactions":9,"vwap":934},"2026-05-06",33.555,0.065,{"date":937,"open":634,"high":642,"low":634,"close":634,"change":938,"percent_change":883,"volume":939,"transactions":9,"vwap":634},"2026-05-05",0.105,2200,{"date":941,"open":264,"high":314,"low":942,"close":943,"change":944,"percent_change":643,"volume":945,"transactions":9,"vwap":943},"2026-05-04",33.376,33.385,-0.056,2300,{"date":947,"open":264,"high":948,"low":264,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-05-01",33.452,33.441,0.051,0.15,4500,{"date":954,"open":955,"high":255,"low":955,"close":255,"change":956,"percent_change":957,"volume":927,"transactions":9,"vwap":255},"2026-04-30",33.28,0.113,0.34,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":832,"percent_change":833,"volume":964,"transactions":9,"vwap":963},"2026-04-29",33.3,33.301,33.27,33.277,7700,{"date":966,"open":960,"high":313,"low":960,"close":967,"change":968,"percent_change":559,"volume":842,"transactions":9,"vwap":967},"2026-04-28",33.315,-0.025,{"date":970,"open":15,"high":283,"low":15,"close":283,"change":826,"percent_change":791,"volume":971,"transactions":9,"vwap":283},"2026-04-27",2000,{"date":973,"open":955,"high":974,"low":975,"close":974,"change":691,"percent_change":66,"volume":846,"transactions":9,"vwap":974},"2026-04-24",33.322,33.271,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":559,"volume":915,"transactions":9,"vwap":981},"2026-04-23",33.295,33.31,33.215,33.252,-0.024,{"date":984,"open":302,"high":985,"low":986,"close":985,"change":987,"percent_change":443,"volume":988,"transactions":9,"vwap":985},"2026-04-22",33.276,33.22,0.076,3900,{"date":990,"open":991,"high":991,"low":992,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-04-21",33.317,33.2,-0.085,-0.26,5700,{"date":997,"open":998,"high":303,"low":998,"close":999,"change":1000,"percent_change":821,"volume":857,"transactions":9,"vwap":999},"2026-04-20",33.23,33.285,0.008,{"date":1002,"open":13,"high":313,"low":13,"close":963,"change":1003,"percent_change":1004,"volume":842,"transactions":9,"vwap":963},"2026-04-17",0.157,0.47,{"date":1006,"open":1007,"high":1007,"low":1008,"close":1009,"change":238,"percent_change":239,"volume":895,"transactions":9,"vwap":1009},"2026-04-16",33.209,33.049999,33.12,{"date":1011,"open":1012,"high":245,"low":1013,"close":245,"change":821,"percent_change":914,"volume":1014,"transactions":9,"vwap":245},"2026-04-15",33.09,33.060001,1300,{"date":1016,"open":1017,"high":236,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-04-14",33.029999,33.11,0.132,0.4,5500,{"date":1023,"open":1024,"high":1025,"low":1024,"close":1025,"change":1026,"percent_change":286,"volume":1027,"transactions":9,"vwap":1025},"2026-04-13",32.83,32.978,0.162,1700,{"date":1029,"open":220,"high":220,"low":1030,"close":1031,"change":1032,"percent_change":786,"volume":1033,"transactions":9,"vwap":1031},"2026-04-10",32.8,32.816,-0.014,7300,{"date":1035,"open":1036,"high":1024,"low":1037,"close":1024,"change":1038,"percent_change":267,"volume":1039,"transactions":9,"vwap":1024},"2026-04-09",32.75,32.67,0.129,14200,{"date":1041,"open":1042,"high":1042,"low":1043,"close":1043,"change":1044,"percent_change":144,"volume":1045,"transactions":9,"vwap":1043},"2026-04-08",32.88,32.701,0.378,15700,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1049,"change":1051,"percent_change":635,"volume":1052,"transactions":9,"vwap":1049},"2026-04-07",32.205,32.323,32.18,0.004,8100,{"date":1054,"open":1055,"high":1056,"low":1055,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-04-06",32.231,32.37,32.319,0.082,0.25,954800,{"date":1062,"open":1063,"high":1064,"low":1063,"close":1064,"change":1065,"percent_change":481,"volume":1066,"transactions":9,"vwap":1064},"2026-04-02",31.85,32.237,0.093,4600,{"date":1068,"open":1069,"high":1070,"low":1069,"close":1071,"change":1072,"percent_change":325,"volume":1073,"transactions":9,"vwap":1071},"2026-04-01",32.14,32.23,32.144,0.114,1900,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1077,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1077},"2026-03-31",31.8,32.029999,31.71,0.507,1.61,2800,{"date":1083,"open":1084,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-03-30",31.64,31.46,31.523,-0.126,-0.4,9100,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":781,"transactions":9,"vwap":1095},"2026-03-27",31.7,31.81,31.63,31.649,-0.249,-0.78,{"date":1099,"open":1100,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":781,"transactions":9,"vwap":1102},"2026-03-26",32.025002,31.89,31.898,-0.192,-0.6,{"date":1106,"open":1107,"high":1107,"low":1108,"close":1108,"change":877,"percent_change":957,"volume":1109,"transactions":9,"vwap":1108},"2026-03-25",32.12,32.09,7200,{"date":1111,"open":1112,"high":1113,"low":1112,"close":1114,"change":684,"percent_change":684,"volume":971,"transactions":9,"vwap":1114},"2026-03-24",31.88,32.02,31.98,{"date":1116,"open":1117,"high":1118,"low":1117,"close":1114,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1114},"2026-03-23",31.84,32.040001,0.38,1.2,6300,{"date":1123,"open":1124,"high":1124,"low":1125,"close":1126,"change":223,"percent_change":1127,"volume":884,"transactions":9,"vwap":1126},"2026-03-20",31.87,31.585,31.6,-1.22,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":736,"transactions":9,"vwap":1133},"2026-03-19",31.83,32.0079994,31.76,31.99,0.14,0.44,{"date":1137,"open":1138,"high":1139,"low":1063,"close":1063,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1063},"2026-03-18",31.96,32.078999,-0.32,-0.99,3600,{"date":1144,"open":1145,"high":1050,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":774,"transactions":9,"vwap":1147},"2026-03-17",32.11,32.080002,32.17,0.167,0.52,{"date":1151,"open":1152,"high":1118,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-03-16",32.016998,31.94,32.0029984,0.227,0.71,7600,{"date":1159,"open":1153,"high":1153,"low":1160,"close":1161,"change":856,"percent_change":821,"volume":1162,"transactions":9,"vwap":1161},"2026-03-13",31.711,31.776,10600,{"date":1164,"open":1101,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-03-12",31.9,31.75,31.77,-0.359,-1.12,17800,{"date":1172,"open":1173,"high":1069,"low":1174,"close":1175,"change":1176,"percent_change":951,"volume":842,"transactions":9,"vwap":1175},"2026-03-11",32.049999,31.938,32.129,0.049,{"date":1178,"open":1179,"high":1180,"low":1146,"close":1146,"change":1181,"percent_change":994,"volume":1170,"transactions":9,"vwap":1146},"2026-03-10",32.099998,32.31,-0.083,{"date":1183,"open":1117,"high":1184,"low":1185,"close":1184,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1184},"2026-03-09",32.163,31.65,0.187,0.58,6600,{"date":1190,"open":1191,"high":1173,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":792,"transactions":9,"vwap":1193},"2026-03-06",32.0099983,31.92,31.976,-0.339,-1.05,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":735,"percent_change":1202,"volume":884,"transactions":9,"vwap":1201},"2026-03-05",32.405,32.479,32.15,32.315,-0.51,{"date":1204,"open":1205,"high":1206,"low":1205,"close":1205,"change":1207,"percent_change":701,"volume":995,"transactions":9,"vwap":1205},"2026-03-04",32.48,32.53,0.103,{"date":1209,"open":1210,"high":1211,"low":1108,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-03-03",32.33,32.39,32.377,-0.177,-0.54,3100,{"date":1217,"open":1210,"high":1218,"low":1210,"close":1219,"change":1220,"percent_change":600,"volume":1221,"transactions":9,"vwap":1219},"2026-03-02",32.61,32.554,0.091,926400,{"date":1223,"open":1224,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":454,"volume":834,"transactions":9,"vwap":1226},"2026-02-27",32.51,32.365,32.463,-0.147,{"date":1229,"open":1224,"high":1218,"low":1224,"close":1218,"change":1230,"percent_change":1059,"volume":797,"transactions":9,"vwap":1218},"2026-02-26",0.08,{"date":1232,"open":1224,"high":1233,"low":1205,"close":1206,"change":1234,"percent_change":951,"volume":1235,"transactions":9,"vwap":1206},"2026-02-25",32.57,0.048,6200,{"date":1237,"open":1238,"high":1239,"low":1238,"close":1240,"change":1241,"percent_change":1020,"volume":1242,"transactions":9,"vwap":1240},"2026-02-24",32.41,32.5,32.482,0.128,15200,{"date":1244,"open":1210,"high":1245,"low":1246,"close":1245,"change":717,"percent_change":1247,"volume":837,"transactions":9,"vwap":1245},"2026-02-23",32.354,32.29,-0.46,{"date":1249,"open":1239,"high":1250,"low":1251,"close":1250,"change":1252,"percent_change":691,"volume":1253,"transactions":9,"vwap":1250},"2026-02-20",32.504,32.42,0.023,700,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1257,"change":1259,"percent_change":786,"volume":1014,"transactions":9,"vwap":1257},"2026-02-19",32.455,32.481,32.4,-0.013,{"date":1261,"open":1205,"high":1262,"low":1205,"close":1263,"change":230,"percent_change":17,"volume":837,"transactions":9,"vwap":1263},"2026-02-18",32.589,32.494,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":194,"volume":857,"transactions":9,"vwap":1269},"2026-02-17",32.445,32.465,32.3,32.464,0.083,{"date":1272,"open":1056,"high":1205,"low":1056,"close":1273,"change":1274,"percent_change":66,"volume":964,"transactions":9,"vwap":1273},"2026-02-13",32.381,0.067,{"date":1276,"open":1224,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-02-12",32.54,32.26,32.314,-0.2,-0.62,5400,{"date":1284,"open":1285,"high":1285,"low":1258,"close":1286,"change":1051,"percent_change":635,"volume":1287,"transactions":9,"vwap":1286},"2026-02-11",32.52,32.514,18900,{"date":1289,"open":1277,"high":1290,"low":1224,"close":1224,"change":1291,"percent_change":560,"volume":1292,"transactions":9,"vwap":1224},"2026-02-10",32.64,-0.069,20700,{"date":1294,"open":1295,"high":1218,"low":1295,"close":1296,"change":1297,"percent_change":194,"volume":1298,"transactions":9,"vwap":1296},"2026-02-09",32.475,32.579,0.085,6900,{"date":1300,"open":1301,"high":1263,"low":1301,"close":1263,"change":1302,"percent_change":144,"volume":169,"transactions":9,"vwap":1263},"2026-02-06",32.32,0.377,{"date":1304,"open":1305,"high":1305,"low":1306,"close":1306,"change":1307,"percent_change":1308,"volume":781,"transactions":9,"vwap":1306},"2026-02-05",32.359,32.117,-0.203,-0.63,{"date":1310,"open":1211,"high":1211,"low":1311,"close":1301,"change":559,"percent_change":401,"volume":1312,"transactions":9,"vwap":1301},"2026-02-04",32.175,216900,{"date":1314,"open":1238,"high":1315,"low":1316,"close":1211,"change":832,"percent_change":566,"volume":1317,"transactions":9,"vwap":1211},"2026-02-03",32.421,32.25,7900,{"date":1319,"open":1320,"high":1321,"low":1056,"close":1322,"change":1038,"percent_change":1020,"volume":915,"transactions":9,"vwap":1322},"2026-02-02",32.38,32.447,32.428,{"date":1324,"open":1268,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":862,"transactions":9,"vwap":1327},"2026-01-30",32.34,32.24,32.299,-0.091,-0.28,{"date":1331,"open":1251,"high":1251,"low":1246,"close":1211,"change":1332,"percent_change":566,"volume":1333,"transactions":9,"vwap":1211},"2026-01-29",-0.039,3200,{"date":1335,"open":1251,"high":1336,"low":1258,"close":1337,"change":1338,"percent_change":643,"volume":1339,"transactions":9,"vwap":1337},"2026-01-28",32.467,32.429,-0.054,11000,{"date":1341,"open":1342,"high":1343,"low":1258,"close":1343,"change":1344,"percent_change":480,"volume":1014,"transactions":9,"vwap":1343},"2026-01-27",32.43,32.483,0.034,{"date":1346,"open":1347,"high":1348,"low":1347,"close":1349,"change":785,"percent_change":716,"volume":988,"transactions":9,"vwap":1349},"2026-01-26",32.44,32.454,32.449,{"date":1351,"open":1352,"high":1352,"low":1342,"close":1269,"change":1353,"percent_change":567,"volume":870,"transactions":9,"vwap":1269},"2026-01-23",32.545,-0.115,{"date":1355,"open":1206,"high":1356,"low":1206,"close":1296,"change":1357,"percent_change":161,"volume":1142,"transactions":9,"vwap":1296},"2026-01-22",32.63,0.064,{"date":1359,"open":1238,"high":1360,"low":1361,"close":1360,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1360},"2026-01-21",32.515,32.36,0.195,0.6,23800,{"date":1366,"open":1246,"high":1211,"low":1246,"close":1301,"change":717,"percent_change":1247,"volume":1367,"transactions":9,"vwap":1301},"2026-01-20",5100,{"date":1369,"open":1370,"high":1371,"low":1370,"close":1372,"change":1373,"percent_change":791,"volume":1374,"transactions":9,"vwap":1372},"2026-01-16",32.45,32.49,32.47,0.016,10700,{"date":1376,"open":1342,"high":1377,"low":1342,"close":1348,"change":1378,"percent_change":111,"volume":862,"transactions":9,"vwap":1348},"2026-01-15",32.497,0.112,{"date":1380,"open":1268,"high":1381,"low":1278,"close":1381,"change":1382,"percent_change":17,"volume":1383,"transactions":9,"vwap":1381},"2026-01-14",32.342,0.028,8200,{"date":1385,"open":1201,"high":1386,"low":1278,"close":1279,"change":1387,"percent_change":716,"volume":1388,"transactions":9,"vwap":1279},"2026-01-13",32.361,-0.016,20400,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1210,"change":684,"percent_change":684,"volume":1394,"transactions":9,"vwap":1210},"2026-01-12",32.22,32.35,32.191,71300,{"date":1396,"open":1278,"high":1210,"low":1326,"close":1210,"change":1397,"percent_change":1135,"volume":827,"transactions":9,"vwap":1210},"2026-01-09",0.141,{"date":1399,"open":1113,"high":1400,"low":1113,"close":1401,"change":1038,"percent_change":1020,"volume":995,"transactions":9,"vwap":1401},"2026-01-08",32.221,32.189,{"date":1403,"open":1077,"high":1107,"low":1077,"close":1404,"change":1405,"percent_change":390,"volume":1406,"transactions":9,"vwap":1404},"2026-01-07",32.060001,-0.075,14300,{"date":1408,"open":1114,"high":1409,"low":1410,"close":1409,"change":462,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-01-06",32.135,31.97,0.55,154500,{"date":1414,"open":1165,"high":1191,"low":1165,"close":1138,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1138},"2026-01-05",0.154,0.48,278000,{"date":1419,"open":1166,"high":1420,"low":1092,"close":1420,"change":938,"percent_change":1421,"volume":1033,"transactions":9,"vwap":1420},"2026-01-02",31.806,0.33,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":945,"transactions":9,"vwap":1427},"2025-12-31",31.69,31.78,31.651,31.701,-0.078,-0.25,{"date":1431,"open":1432,"high":1432,"low":1433,"close":1433,"change":559,"percent_change":401,"volume":971,"transactions":9,"vwap":1433},"2025-12-30",31.914,31.779,{"date":1435,"open":1093,"high":1101,"low":1076,"close":1436,"change":239,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1436},"2025-12-29",31.849,-0.09,53800,{"date":1440,"open":1441,"high":1442,"low":1441,"close":1442,"change":800,"percent_change":1437,"volume":1443,"transactions":9,"vwap":1442},"2025-12-26",31.725,31.879,300,{"date":1445,"open":1153,"high":1153,"low":1446,"close":1447,"change":1448,"percent_change":230,"volume":1027,"transactions":9,"vwap":1447},"2025-12-24",31.86,31.907,0.011,{"date":1450,"open":1451,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":222,"volume":1455,"transactions":9,"vwap":1453},"2025-12-23",31.902,31.82,31.896,-0.043,8300,{"date":1457,"open":1192,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1411,"volume":884,"transactions":9,"vwap":1460},"2025-12-22",31.964,31.901,31.939,0.174,{"date":1463,"open":1464,"high":1465,"low":1464,"close":1466,"change":1467,"percent_change":1468,"volume":1014,"transactions":9,"vwap":1466},"2025-12-19",31.731,31.796,31.765,0.095,0.3,{"date":1470,"open":1092,"high":1425,"low":1471,"close":1472,"change":1473,"percent_change":463,"volume":842,"transactions":9,"vwap":1472},"2025-12-18",31.663,31.67,0.16,{"date":1475,"open":1094,"high":1094,"low":1476,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2025-12-17",31.51,-0.206,-0.65,15600,{"date":1481,"open":1472,"high":1482,"low":1483,"close":1482,"change":1484,"percent_change":877,"volume":1485,"transactions":9,"vwap":1482},"2025-12-16",31.716,31.59,0.036,10300,{"date":1487,"open":1078,"high":1117,"low":1488,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2025-12-15",31.68,-0.104,-0.33,1800,{"date":1493,"open":1446,"high":1446,"low":1494,"close":1495,"change":1496,"percent_change":276,"volume":1383,"transactions":9,"vwap":1495},"2025-12-12",31.73,31.784,-0.116,{"date":1498,"open":1465,"high":1499,"low":1465,"close":1165,"change":1500,"percent_change":1059,"volume":995,"transactions":9,"vwap":1165},"2025-12-11",31.913,0.081,{"date":1502,"open":1503,"high":1504,"low":1503,"close":1504,"change":462,"percent_change":1411,"volume":1485,"transactions":9,"vwap":1504},"2025-12-10",31.58,31.819,{"date":1506,"open":1507,"high":1488,"low":1508,"close":1509,"change":780,"percent_change":877,"volume":1510,"transactions":9,"vwap":1509},"2025-12-09",31.61,31.591,31.644,4800,{"date":1512,"open":1166,"high":1166,"low":1126,"close":1513,"change":1514,"percent_change":791,"volume":939,"transactions":9,"vwap":1513},"2025-12-08",31.609,0.015,{"date":1516,"open":1094,"high":1094,"low":1483,"close":1517,"change":1518,"percent_change":304,"volume":1519,"transactions":9,"vwap":1517},"2025-12-05",31.594,-0.045,2900,{"date":1521,"open":1522,"high":1472,"low":1522,"close":1523,"change":1524,"percent_change":1468,"volume":931,"transactions":9,"vwap":1523},"2025-12-04",31.57,31.639,0.096,{"date":1526,"open":1527,"high":1528,"low":1527,"close":1528,"change":1529,"percent_change":1363,"volume":1367,"transactions":9,"vwap":1528},"2025-12-03",31.41,31.543,0.188,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":903,"percent_change":821,"volume":1367,"transactions":9,"vwap":1535},"2025-12-02",31.36,31.43,31.34,31.355,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":1353,"percent_change":1542,"volume":777,"transactions":9,"vwap":1541},"2025-12-01",31.38,31.44,31.32,31.35,-0.37,{"date":1544,"open":1545,"high":1546,"low":1545,"close":1546,"change":1547,"percent_change":518,"volume":865,"transactions":9,"vwap":1546},"2025-11-28",31.4,31.465,0.061,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":865,"transactions":9,"vwap":1553},"2025-11-26",31.375,31.45,31.3,31.404,0.134,0.43,{"date":1557,"open":1558,"high":1559,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":931,"transactions":9,"vwap":1559},"2025-11-25",31,31.27,0.293,0.95,{"date":1563,"open":1564,"high":1565,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":1027,"transactions":9,"vwap":1565},"2025-11-24",30.749,30.977,0.273,0.89,{"date":1569,"open":1570,"high":1571,"low":1570,"close":1572,"change":1573,"percent_change":1574,"volume":807,"transactions":9,"vwap":1572},"2025-11-21",30.35,30.744,30.704,0.387,1.28,{"date":1576,"open":1577,"high":1578,"low":21,"close":21,"change":1579,"percent_change":1580,"volume":995,"transactions":9,"vwap":21},"2025-11-20",30.82,30.92,-0.282,-0.92,{"date":1582,"open":1583,"high":1584,"low":1583,"close":1584,"change":767,"percent_change":-6,"volume":1585,"transactions":9,"vwap":1584},"2025-11-19",30.57,30.599,400,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":877,"percent_change":325,"volume":739,"transactions":9,"vwap":1591},"2025-11-18",30.48,30.63,30.44,30.6,{"date":1593,"open":1594,"high":1594,"low":1595,"close":1595,"change":1596,"percent_change":1141,"volume":1597,"transactions":9,"vwap":1595},"2025-11-17",30.782,30.49,-0.304,10200,{"date":1599,"open":1600,"high":1601,"low":1600,"close":1602,"change":1603,"percent_change":443,"volume":1491,"transactions":9,"vwap":1602},"2025-11-14",30.72,30.825,30.794,0.071,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":777,"transactions":9,"vwap":1609},"2025-11-13",30.87,30.885,30.7,30.723,-0.408,-1.31,{"date":1613,"open":1614,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":203,"volume":1282,"transactions":9,"vwap":1616},"2025-11-12",31.242,31.1,31.131,-0.026,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":869,"percent_change":230,"volume":870,"transactions":9,"vwap":1623},"2025-11-11",31.049999,31.21,31.040001,31.157,{"date":1625,"open":1615,"high":1626,"low":1620,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2025-11-10",31.184,31.148,0.177,0.57,3700,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1634,"change":1636,"percent_change":806,"volume":1033,"transactions":9,"vwap":1634},"2025-11-07",30.78,30.971,30.674,0.054,{"date":1638,"open":1558,"high":1639,"low":1640,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2025-11-06",31.01,30.917,-0.227,-0.73,29000,{"date":1645,"open":1646,"high":1647,"low":1646,"close":1648,"change":1649,"percent_change":1650,"volume":939,"transactions":9,"vwap":1648},"2025-11-05",30.98,31.19,31.144,0.189,0.61,{"date":1652,"open":1653,"high":1653,"low":1654,"close":1654,"change":1655,"percent_change":1656,"volume":1282,"transactions":9,"vwap":1654},"2025-11-04",31.030001,30.955,-0.185,-0.59,{"date":1658,"open":1659,"high":1659,"low":1653,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2025-11-03",31.14,-0.059,-0.19,32400,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1636,"percent_change":806,"volume":927,"transactions":9,"vwap":1668},"2025-10-31",31.12,31.215,31.059999,31.199,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1673,"change":1674,"percent_change":566,"volume":1675,"transactions":9,"vwap":1673},"2025-10-30",31.22,31.256,31.145,-0.036,9400,{"date":1677,"open":1678,"high":1538,"low":1679,"close":1679,"change":1680,"percent_change":652,"volume":1681,"transactions":9,"vwap":1679},"2025-10-29",31.31,31.181,-0.129,1500,{"date":1683,"open":1540,"high":1532,"low":1684,"close":1678,"change":559,"percent_change":401,"volume":1630,"transactions":9,"vwap":1678},"2025-10-28",31.29,{"date":1686,"open":1527,"high":1687,"low":1688,"close":1538,"change":1689,"percent_change":786,"volume":1690,"transactions":9,"vwap":1538},"2025-10-27",31.468,31.367,-0.012,5200,{"date":1692,"open":1693,"high":1533,"low":1694,"close":1695,"change":1696,"percent_change":463,"volume":865,"transactions":9,"vwap":1695},"2025-10-24",31.39,31.37,31.392,0.159,{"date":1698,"open":1699,"high":1700,"low":1699,"close":1701,"change":1702,"percent_change":1703,"volume":1109,"transactions":9,"vwap":1701},"2025-10-23",31.153,31.279,31.233,0.142,0.46,{"date":1705,"open":1706,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":1214,"volume":1710,"transactions":9,"vwap":1708},"2025-10-22",31.216,30.93,31.091,-0.169,5900,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":982,"percent_change":203,"volume":884,"transactions":9,"vwap":1716},"2025-10-21",31.28,31.292,31.25,31.26,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1720,"change":1722,"percent_change":1723,"volume":1142,"transactions":9,"vwap":1720},"2025-10-20",31.24,31.284,31.201,0.247,0.8,{"date":1725,"open":1726,"high":1727,"low":1707,"close":1727,"change":1728,"percent_change":786,"volume":822,"transactions":9,"vwap":1727},"2025-10-17",30.94,31.037001,-0.011,{"date":1730,"open":1545,"high":1545,"low":1731,"close":1731,"change":1732,"percent_change":1733,"volume":870,"transactions":9,"vwap":1731},"2025-10-16",31.048,-0.258,-0.82,{"date":1735,"open":1736,"high":1539,"low":1714,"close":1737,"change":1738,"percent_change":1468,"volume":857,"transactions":9,"vwap":1737},"2025-10-15",31.345,31.306,0.094,{"date":1740,"open":1741,"high":1559,"low":1741,"close":1742,"change":956,"percent_change":325,"volume":1630,"transactions":9,"vwap":1742},"2025-10-14",30.95,31.212,{"date":1744,"open":1745,"high":1746,"low":1646,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2025-10-13",30.99,31.099001,0.366,1.19,4000,{"date":1751,"open":1752,"high":1752,"low":1753,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2025-10-10",31.17,30.733,-0.387,-1.24,11100,{"date":1758,"open":1759,"high":1752,"low":1653,"close":1665,"change":899,"percent_change":342,"volume":1690,"transactions":9,"vwap":1665},"2025-10-09",31.11,{"date":1761,"open":1620,"high":1762,"low":1620,"close":1762,"change":1763,"percent_change":701,"volume":1073,"transactions":9,"vwap":1762},"2025-10-08",31.169,0.099,{"date":1765,"open":1766,"high":1766,"low":1767,"close":1768,"change":1353,"percent_change":1542,"volume":1519,"transactions":9,"vwap":1768},"2025-10-07",31.18,31.021,31.07,{"date":1770,"open":1771,"high":1715,"low":1771,"close":1772,"change":1773,"percent_change":1230,"volume":1774,"transactions":9,"vwap":1772},"2025-10-06",31.15,31.185,0.025,1600,{"date":1776,"open":1766,"high":1777,"low":1778,"close":1778,"change":791,"percent_change":1473,"volume":1215,"transactions":9,"vwap":1778},"2025-10-03",31.197,31.16,{"date":1780,"open":1781,"high":1759,"low":1782,"close":1759,"change":480,"percent_change":701,"volume":1066,"transactions":9,"vwap":1759},"2025-10-02",31.02,30.96,{"date":1784,"open":1785,"high":1781,"low":1785,"close":1639,"change":791,"percent_change":1473,"volume":857,"transactions":9,"vwap":1639},"2025-10-01",30.85,{"date":1787,"open":1782,"high":1646,"low":1788,"close":1782,"change":230,"percent_change":480,"volume":1510,"transactions":9,"vwap":1782},"2025-09-30",30.817,{"date":1790,"open":1578,"high":1782,"low":1791,"close":1707,"change":1773,"percent_change":1230,"volume":1792,"transactions":9,"vwap":1707},"2025-09-29",30.892,13900,{"date":1794,"open":1577,"high":1795,"low":1577,"close":1795,"change":1796,"percent_change":1004,"volume":1690,"transactions":9,"vwap":1795},"2025-09-26",30.905,0.145,{"date":1798,"open":1799,"high":1800,"low":1600,"close":1801,"change":1802,"percent_change":644,"volume":1803,"transactions":9,"vwap":1801},"2025-09-25",30.81,30.83,30.76,-0.154,18400,{"date":1805,"open":1558,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":1810,"volume":1681,"transactions":9,"vwap":1808},"2025-09-24",31.049,30.9,30.914,-0.096,-0.31,{"date":1812,"open":1659,"high":1659,"low":1782,"close":1639,"change":1813,"percent_change":212,"volume":1814,"transactions":9,"vwap":1639},"2025-09-23",-0.055,5800,{"date":1816,"open":1807,"high":1817,"low":1807,"close":1818,"change":1467,"percent_change":883,"volume":1819,"transactions":9,"vwap":1818},"2025-09-22",31.08,31.065001,600,{"date":1821,"open":1639,"high":1817,"low":1822,"close":1822,"change":1437,"percent_change":676,"volume":1823,"transactions":9,"vwap":1822},"2025-09-19",30.97,11500,{"date":1825,"open":1826,"high":1768,"low":1826,"close":1667,"change":1827,"percent_change":1567,"volume":1142,"transactions":9,"vwap":1667},"2025-09-18",30.89,0.275,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":780,"percent_change":877,"volume":1073,"transactions":9,"vwap":1833},"2025-09-17",30.79,30.84,30.711,30.785,{"date":1835,"open":1836,"high":1837,"low":1836,"close":1837,"change":1689,"percent_change":786,"volume":792,"transactions":9,"vwap":1837},"2025-09-16",30.66,30.75,{"date":1839,"open":1837,"high":1840,"low":1600,"close":1841,"change":1373,"percent_change":791,"volume":1774,"transactions":9,"vwap":1841},"2025-09-15",30.765,30.762,{"date":1843,"open":1844,"high":1844,"low":1600,"close":1845,"change":993,"percent_change":1329,"volume":884,"transactions":9,"vwap":1845},"2025-09-12",30.8,30.746,{"date":1847,"open":1848,"high":1849,"low":1848,"close":1849,"change":1850,"percent_change":33,"volume":1851,"transactions":9,"vwap":1849},"2025-09-11",30.68,30.831,0.201,32500,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1589,"change":894,"percent_change":559,"volume":1519,"transactions":9,"vwap":1589},"2025-09-10",30.62,30.697,30.58,{"date":1858,"open":1801,"high":1859,"low":1856,"close":1860,"change":1861,"percent_change":1437,"volume":1862,"transactions":9,"vwap":1860},"2025-09-09",30.763,30.651,-0.029,4900,{"date":1864,"open":1865,"high":1801,"low":1854,"close":1848,"change":1866,"percent_change":833,"volume":1282,"transactions":9,"vwap":1848},"2025-09-08",30.64,-0.034,{"date":1868,"open":1840,"high":1840,"low":1869,"close":1870,"change":1871,"percent_change":111,"volume":1872,"transactions":9,"vwap":1870},"2025-09-05",30.55,30.714,0.106,3400,{"date":1874,"open":1875,"high":1854,"low":1876,"close":1877,"change":1878,"percent_change":463,"volume":870,"transactions":9,"vwap":1877},"2025-09-04",30.475,30.47,30.608,0.155,{"date":1880,"open":1881,"high":1882,"low":1881,"close":1882,"change":1883,"percent_change":238,"volume":1884,"transactions":9,"vwap":1882},"2025-09-03",30.37,30.453,-0.002,29400,{"date":1886,"open":1887,"high":1888,"low":1887,"close":1888,"change":786,"percent_change":222,"volume":878,"transactions":9,"vwap":1888},"2025-09-02",30.33,30.455,{"date":1890,"open":1869,"high":1869,"low":1891,"close":1892,"change":1893,"percent_change":560,"volume":1894,"transactions":9,"vwap":1892},"2025-08-29",30.451,30.495,-0.065,11600,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1897,"change":810,"percent_change":951,"volume":931,"transactions":9,"vwap":1897},"2025-08-28",30.56,30.59,30.51,{"date":1901,"open":1899,"high":1902,"low":1595,"close":1902,"change":935,"percent_change":66,"volume":1027,"transactions":9,"vwap":1902},"2025-08-27",30.515,{"date":1904,"open":1905,"high":1906,"low":1905,"close":1907,"change":1230,"percent_change":194,"volume":1215,"transactions":9,"vwap":1907},"2025-08-26",30.34,30.454,30.45,{"date":1909,"open":1907,"high":1910,"low":1911,"close":1881,"change":833,"percent_change":276,"volume":1912,"transactions":9,"vwap":1881},"2025-08-25",30.46,30.31,15300,{"date":1914,"open":1907,"high":1915,"low":1916,"close":1588,"change":1917,"percent_change":1918,"volume":895,"transactions":9,"vwap":1588},"2025-08-22",30.52,30.431,0.54,1.8,{"date":1920,"open":1921,"high":1921,"low":1922,"close":1921,"change":791,"percent_change":806,"volume":792,"transactions":9,"vwap":1921},"2025-08-21",29.94,29.86,{"date":1924,"open":1925,"high":1926,"low":1925,"close":1926,"change":1428,"percent_change":994,"volume":1872,"transactions":9,"vwap":1926},"2025-08-20",29.81,29.89,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":203,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1932},"2025-08-19",30.01,30.030001,29.9,29.968,-0.27,142100,{"date":1936,"open":1937,"high":1938,"low":1937,"close":1939,"change":926,"percent_change":66,"volume":846,"transactions":9,"vwap":1939},"2025-08-18",29.95,30.08,30.048,{"date":1941,"open":1942,"high":1943,"low":1921,"close":1943,"change":968,"percent_change":203,"volume":169,"transactions":9,"vwap":1943},"2025-08-15",29.98,29.985,{"date":1945,"open":1946,"high":1947,"low":1946,"close":1929,"change":1948,"percent_change":1949,"volume":1814,"transactions":9,"vwap":1929},"2025-08-14",30,30.1,-0.216,-0.71,{"date":1951,"open":1952,"high":1953,"low":1952,"close":1953,"change":1954,"percent_change":1955,"volume":1215,"transactions":9,"vwap":1953},"2025-08-13",30.049999,30.226,0.258,0.86,{"date":1957,"open":1958,"high":1932,"low":1958,"close":1932,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1932},"2025-08-12",29.74,0.425,1.44,7800,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1883,"percent_change":238,"volume":1519,"transactions":9,"vwap":1967},"2025-08-11",29.6,29.62,29.52,29.543,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1514,"percent_change":791,"volume":834,"transactions":9,"vwap":1973},"2025-08-08",29.585,29.63,29.49,29.545,{"date":1975,"open":1976,"high":1977,"low":1976,"close":1977,"change":1978,"percent_change":433,"volume":1253,"transactions":9,"vwap":1977},"2025-08-07",29.505,29.53,-0.031,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1982,"change":785,"percent_change":716,"volume":1383,"transactions":9,"vwap":1982},"2025-08-06",29.48,29.561,29.471,{"date":1985,"open":1966,"high":1986,"low":1981,"close":1986,"change":1987,"percent_change":1473,"volume":834,"transactions":9,"vwap":1986},"2025-08-05",29.576,0.046,{"date":1989,"open":1990,"high":1977,"low":1990,"close":1977,"change":1421,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1977},"2025-08-04",29.3,1.13,12900,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1998},"2025-08-01",29.19,29.35,29.1,29.2,-0.224,-0.76,37800,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":1227,"percent_change":644,"volume":2008,"transactions":9,"vwap":2007},"2025-07-31",29.51,29.56,29.42,29.424,263000,{"date":2010,"open":2011,"high":1925,"low":2012,"close":2013,"change":1328,"percent_change":1810,"volume":2014,"transactions":9,"vwap":2013},"2025-07-30",29.73,29.473,29.571,27400,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":1437,"percent_change":593,"volume":1367,"transactions":9,"vwap":2020},"2025-07-29",29.758,29.8,29.64,29.662,{"date":2022,"open":2018,"high":2018,"low":2023,"close":2024,"change":832,"percent_change":222,"volume":2025,"transactions":9,"vwap":2024},"2025-07-28",29.71,29.752,13500,{"date":2027,"open":2028,"high":2029,"low":1964,"close":2029,"change":1230,"percent_change":18,"volume":2030,"transactions":9,"vwap":2029},"2025-07-25",29.65,29.79,14900,{"date":2032,"open":2033,"high":2033,"low":2034,"close":2023,"change":2035,"percent_change":1214,"volume":2036,"transactions":9,"vwap":2023},"2025-07-24",29.84,29.7,-0.161,19400,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":2044,"volume":921,"transactions":9,"vwap":2042},"2025-07-23",29.755,29.899,29.75,29.871,0.221,0.75,{"date":2046,"open":2047,"high":2034,"low":2005,"close":2028,"change":806,"percent_change":1187,"volume":2048,"transactions":9,"vwap":2028},"2025-07-22",29.61,13100,{"date":2050,"open":1965,"high":2051,"low":1981,"close":1981,"change":2052,"percent_change":135,"volume":781,"transactions":9,"vwap":1981},"2025-07-21",29.715,-0.101,{"date":2054,"open":2011,"high":2011,"low":2055,"close":2056,"change":2057,"percent_change":1933,"volume":1039,"transactions":9,"vwap":2056},"2025-07-18",29.573,29.581,-0.081,{"date":2059,"open":1972,"high":2060,"low":1972,"close":2020,"change":1019,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2020},"2025-07-17",29.68,0.45,43800,{"date":2064,"open":2065,"high":1977,"low":2066,"close":1977,"change":422,"percent_change":2044,"volume":2067,"transactions":9,"vwap":1977},"2025-07-16",29.5,29.36,18100,{"date":2069,"open":2070,"high":2070,"low":2071,"close":2071,"change":567,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2071},"2025-07-15",29.66,29.31,-1.18,21700,{"date":2075,"open":2076,"high":2070,"low":2004,"close":2070,"change":877,"percent_change":2077,"volume":1675,"transactions":9,"vwap":2070},"2025-07-14",29.55,0.37,{"date":2079,"open":2080,"high":2028,"low":1966,"close":2076,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2076},"2025-07-11",29.58,-0.172,-0.58,67200,{"date":2085,"open":2047,"high":2086,"low":2047,"close":2087,"change":1274,"percent_change":443,"volume":1374,"transactions":9,"vwap":2087},"2025-07-10",29.805,29.722,{"date":2089,"open":2047,"high":2060,"low":2090,"close":2091,"change":1473,"percent_change":1917,"volume":2092,"transactions":9,"vwap":2091},"2025-07-09",29.47,29.655,142300,{"date":2094,"open":2095,"high":2096,"low":2006,"close":2097,"change":2098,"percent_change":1059,"volume":2099,"transactions":9,"vwap":2097},"2025-07-08",29.45,29.57,29.495,0.075,22200,{"date":2101,"open":2004,"high":2076,"low":2071,"close":2006,"change":304,"percent_change":343,"volume":2102,"transactions":9,"vwap":2006},"2025-07-07",267100,{"date":2104,"open":2004,"high":2060,"low":2004,"close":2005,"change":230,"percent_change":480,"volume":2105,"transactions":9,"vwap":2005},"2025-07-03",70000,{"date":2107,"open":2108,"high":1977,"low":2109,"close":1977,"change":47,"percent_change":1650,"volume":2110,"transactions":9,"vwap":1977},"2025-07-02",29.34,29.29,316100,{"date":2112,"open":2113,"high":1972,"low":2114,"close":1996,"change":1878,"percent_change":2115,"volume":2116,"transactions":9,"vwap":1996},"2025-07-01",29.11,29.09,0.53,192300,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":1524,"percent_change":1421,"volume":2123,"transactions":9,"vwap":2122},"2025-06-30",29.23,29.25,29.12,29.195,843400,{"date":2125,"open":2126,"high":1996,"low":2127,"close":2128,"change":2129,"percent_change":480,"volume":2130,"transactions":9,"vwap":2128},"2025-06-27",29.13,28.94,29.099001,0.029,13200,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2134,"change":1135,"percent_change":2136,"volume":904,"transactions":9,"vwap":2134},"2025-06-26",28.79,29.07,28.735,1.54,{"date":2138,"open":2139,"high":2133,"low":2140,"close":2140,"change":1810,"percent_change":2141,"volume":781,"transactions":9,"vwap":2140},"2025-06-25",28.732,28.63,-1.07,{"date":2143,"open":2133,"high":2144,"low":2133,"close":2127,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2127},"2025-06-24",29.014999,0.316,1.1,8900,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2151,"change":2153,"percent_change":1723,"volume":2154,"transactions":9,"vwap":2151},"2025-06-23",28.26,28.624,28.165,0.228,8800,{"date":2156,"open":2157,"high":2157,"low":2158,"close":2159,"change":2160,"percent_change":994,"volume":1073,"transactions":9,"vwap":2159},"2025-06-20",28.67,28.36,28.396,-0.074,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":230,"percent_change":877,"volume":1121,"transactions":9,"vwap":2166},"2025-06-18",28.52,28.64,28.46,28.47,{"date":2168,"open":2163,"high":2163,"low":2169,"close":2169,"change":833,"percent_change":223,"volume":931,"transactions":9,"vwap":2169},"2025-06-17",28.44,{"date":2171,"open":2172,"high":2173,"low":2172,"close":2174,"change":877,"percent_change":267,"volume":1690,"transactions":9,"vwap":2174},"2025-06-16",28.5,28.71,28.55,{"date":2176,"open":2172,"high":2177,"low":2178,"close":2169,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2169},"2025-06-13",28.6,28.39,-0.328,-1.14,6500,{"date":2183,"open":2184,"high":2185,"low":2173,"close":2186,"change":2187,"percent_change":1308,"volume":1027,"transactions":9,"vwap":2186},"2025-06-12",28.75,28.8,28.768,-0.182,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":2194,"percent_change":342,"volume":2195,"transactions":9,"vwap":2193},"2025-06-11",29.08,29.14,28.86,28.95,-0.047,21400,{"date":2197,"open":2198,"high":2134,"low":2193,"close":2199,"change":1702,"percent_change":286,"volume":895,"transactions":9,"vwap":2199},"2025-06-10",28.96,28.997,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":1878,"percent_change":1917,"volume":1052,"transactions":9,"vwap":2205},"2025-06-09",28.81,28.99,28.788,28.855,{"date":2207,"open":2157,"high":2208,"low":2177,"close":2208,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2208},"2025-06-06",28.7,0.305,1.07,6400,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":2218,"percent_change":762,"volume":2219,"transactions":9,"vwap":2217},"2025-06-05",28.35,28.53,28.28,28.395,-0.007,21300,{"date":2221,"open":2172,"high":2172,"low":2222,"close":2222,"change":2223,"percent_change":1280,"volume":2224,"transactions":9,"vwap":2222},"2025-06-04",28.402,-0.057,11200,{"date":2226,"open":2227,"high":2228,"low":2227,"close":2229,"change":2230,"percent_change":2231,"volume":1339,"transactions":9,"vwap":2229},"2025-06-03",28.19,28.505,28.459,0.322,1.14,{"date":2233,"open":2234,"high":2235,"low":2234,"close":2235,"change":2236,"percent_change":566,"volume":827,"transactions":9,"vwap":2235},"2025-06-02",28,28.137,-0.033,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":762,"percent_change":559,"volume":2243,"transactions":9,"vwap":2242},"2025-05-30",28.155,28.23,28.051001,28.17,101600,{"date":2245,"open":2246,"high":2150,"low":2247,"close":2227,"change":1773,"percent_change":17,"volume":2014,"transactions":9,"vwap":2227},"2025-05-29",28.15,28.09,{"date":2249,"open":2250,"high":2250,"low":2152,"close":2152,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2152},"2025-05-28",28.34,-0.191,-0.67,24000,{"date":2255,"open":2239,"high":2256,"low":2239,"close":2257,"change":2258,"percent_change":1748,"volume":1339,"transactions":9,"vwap":2257},"2025-05-27",28.38,28.356,0.333,{"date":2260,"open":2261,"high":2262,"low":2261,"close":2263,"change":1617,"percent_change":1437,"volume":2264,"transactions":9,"vwap":2263},"2025-05-23",27.93,28.049999,28.023001,44800,{"date":2266,"open":2262,"high":2267,"low":2261,"close":2268,"change":238,"percent_change":786,"volume":822,"transactions":9,"vwap":2268},"2025-05-22",28.07,28.049,{"date":2270,"open":2214,"high":2256,"low":2271,"close":2272,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2272},"2025-05-21",27.99,28.059,-0.466,-1.63,20200,{"date":2277,"open":2278,"high":2177,"low":2278,"close":2279,"change":780,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2279},"2025-05-20",28.48,28.525,0.12,4400,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2285,"change":1437,"percent_change":1810,"volume":1089,"transactions":9,"vwap":2285},"2025-05-19",28.41,28.49,28.4,{"date":2288,"open":2172,"high":2157,"low":2289,"close":2290,"change":518,"percent_change":151,"volume":2291,"transactions":9,"vwap":2290},"2025-05-16",28.445,28.58,65400,{"date":2293,"open":2294,"high":2295,"low":2294,"close":2178,"change":691,"percent_change":1059,"volume":2296,"transactions":9,"vwap":2178},"2025-05-15",28.27,28.45,34800,{"date":2298,"open":2299,"high":2299,"low":2300,"close":2300,"change":2301,"percent_change":2000,"volume":2302,"transactions":9,"vwap":2300},"2025-05-14",28.57,28.32,-0.217,39800,{"date":2304,"open":2305,"high":2305,"low":2172,"close":2306,"change":2307,"percent_change":518,"volume":939,"transactions":9,"vwap":2306},"2025-05-13",28.59,28.537,0.053,{"date":2309,"open":2164,"high":2164,"low":2256,"close":2310,"change":1149,"percent_change":2311,"volume":1383,"transactions":9,"vwap":2310},"2025-05-12",28.484,1.86,{"date":2313,"open":2314,"high":2314,"low":2315,"close":2316,"change":1617,"percent_change":1437,"volume":2317,"transactions":9,"vwap":2316},"2025-05-09",28.11,27.89,27.964,114100,{"date":2319,"open":2320,"high":2321,"low":2320,"close":2271,"change":1954,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2271},"2025-05-08",27.78,28.099001,0.93,63000,{"date":2325,"open":2326,"high":2326,"low":2327,"close":2328,"change":1252,"percent_change":1230,"volume":846,"transactions":9,"vwap":2328},"2025-05-07",27.765,27.7,27.732,{"date":2330,"open":2331,"high":2320,"low":2332,"close":2333,"change":2251,"percent_change":391,"volume":792,"transactions":9,"vwap":2333},"2025-05-06",27.685,27.67,27.709,{"date":2335,"open":2336,"high":2336,"low":2337,"close":2338,"change":559,"percent_change":1429,"volume":2339,"transactions":9,"vwap":2338},"2025-05-05",27.92,27.795,27.9,11700,{"date":2341,"open":2342,"high":2343,"low":2342,"close":2344,"change":584,"percent_change":2231,"volume":822,"transactions":9,"vwap":2344},"2025-05-02",27.95,28.040001,27.97,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":1230,"percent_change":481,"volume":2351,"transactions":9,"vwap":2350},"2025-05-01",27.59,27.75,27.57,27.655,231500,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2355,"change":785,"percent_change":716,"volume":884,"transactions":9,"vwap":2355},"2025-04-30",27.34,27.575,27.31,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2347,"change":238,"percent_change":786,"volume":1710,"transactions":9,"vwap":2347},"2025-04-29",27.5,27.69,27.48,{"date":2363,"open":2364,"high":2364,"low":2365,"close":2366,"change":691,"percent_change":1059,"volume":857,"transactions":9,"vwap":2366},"2025-04-28",27.61,27.44,27.6,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2370,"change":785,"percent_change":716,"volume":2372,"transactions":9,"vwap":2370},"2025-04-25",27.43,27.53,27.33,11300,{"date":2374,"open":2356,"high":2375,"low":2356,"close":2376,"change":658,"percent_change":1955,"volume":2339,"transactions":9,"vwap":2376},"2025-04-24",27.55,27.545,{"date":175,"open":2364,"high":2364,"low":171,"close":2356,"change":593,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2356},-1.09,12600]