[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KOCT":3,"homepage-market-summary":26,"stock-historical-KOCT":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"KOCT","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 - October","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},38.035,37.98,38.09,37.925,37.93,0.105,0.28,901927.765,38.96,32.13,19528.685404908367,86.5,1762,{"status":27,"indices":28,"watchlist":70,"sectors":93,"benchmarks":148},"success",[29,36,43,50,57,63],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":34,"is_up":11,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":11,"sparkline":69,"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",[71,78,86],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":11,"sparkline":77,"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":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":84,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":11,"sparkline":92,"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",[94,99,104,109,114,119,124,129,134,139,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Technology","XLK",0.56,200.93,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.73,53.88,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",0.99,63.44,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",1.31,49.5,{"name":135,"etf":136,"change":137,"price":138,"is_up":84},"Real Estate","XLRE",-0.34,40.67,{"name":140,"etf":141,"change":112,"price":142,"is_up":11},"Utilities","XLU",39.97,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Comm Services","XLC",1.17,111.61,[149,154,159,164],{"ticker":150,"name":151,"price":152,"change":153,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":160,"name":161,"price":162,"change":163,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":165,"name":166,"price":167,"change":34,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":169,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":178},365,1,1000,{"period_high":21,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":13,"start_date":177,"end_date":5},28.515,18902,6899200.0366320005,33.39,"2025-04-23",[179,182,192,201,211,222,233,243,253,263,273,284,291,302,311,320,330,336,345,352,357,367,375,383,393,399,408,413,421,428,437,443,448,454,462,470,478,485,492,499,506,511,519,527,536,547,555,562,572,581,591,599,609,613,620,626,636,644,651,659,666,670,673,680,686,692,698,705,711,717,724,730,736,745,749,755,763,767,774,783,791,798,805,812,820,829,837,843,849,856,862,867,872,880,886,891,899,905,913,920,927,934,940,945,953,959,965,972,978,984,992,1000,1006,1011,1018,1025,1032,1037,1045,1051,1057,1065,1071,1077,1082,1091,1097,1104,1110,1117,1126,1134,1143,1151,1158,1164,1172,1179,1184,1192,1197,1203,1209,1216,1222,1228,1234,1241,1248,1252,1259,1266,1274,1278,1284,1290,1296,1302,1307,1310,1315,1319,1324,1331,1335,1340,1344,1351,1356,1360,1365,1372,1374,1378,1383,1385,1391,1397,1401,1403,1407,1411,1414,1416,1420,1426,1431,1436,1441,1446,1450,1456,1462,1469,1472,1478,1481,1484,1489,1496,1501,1506,1509,1514,1520,1527,1533,1537,1542,1546,1552,1558,1562,1568,1574,1582,1588,1596,1604,1611,1617,1625,1632,1639,1643,1650,1658,1664,1671,1678,1685,1693,1699,1703,1707,1713,1719,1722,1729,1737,1743,1751,1757,1763,1770,1776,1781,1788,1795,1799,1807,1814,1818,1822,1827,1832,1839,1845,1852,1857,1861,1867,1871,1875,1881,1886,1892,1899,1903,1910,1915,1921,1926,1931,1937,1942,1946,1951,1957,1962,1969,1975,1981,1987,1994,1999,2005,2012,2017,2023,2030,2037,2042,2047,2052,2057,2064,2071,2078,2084,2089,2093,2096,2101,2106,2111,2116,2123,2128,2133,2139,2144,2150,2156,2164,2169,2172,2178,2183,2190,2197,2201,2205,2210,2215,2220,2226,2234,2239,2244,2250,2255,2260,2265,2270,2278,2282,2288,2294,2300,2303,2311,2318,2324,2331,2337,2342,2345,2349,2355,2360,2365,2370,2376,2382,2388,2394,2400,2406,2414,2419,2425,2431,2437,2443],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":180,"vwap":181},134,38.0197,{"date":183,"open":184,"high":185,"low":186,"close":17,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-02",38.03,38.07,37.86,0.16,0.42,53533.3899,514,37.966,{"date":193,"open":194,"high":186,"low":195,"close":196,"change":197,"percent_change":187,"volume":198,"transactions":199,"vwap":200},"2026-10-01",37.67,37.4836,37.77,0.06,151719.4174,803,37.6801,{"date":202,"open":203,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-30",37.9799,37.69,37.71,-0.04,-0.11,55914.0001,247,37.7904,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-29",37.85,37.94,37.57,37.75,-0.08,-0.21,23463.8691,153,37.6809,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-28",37.87,37.99,37.7001,37.83,-0.1884,-0.5,210778.7991,1022,37.8315,{"date":234,"open":235,"high":236,"low":186,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-25",37.9299,38.11,38.0184,0.1384,0.37,3076.6111,43,37.9741,{"date":244,"open":245,"high":14,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-24",37.82,37.775,37.88,-0.06,-0.16,3662.7791,56,37.8891,{"date":254,"open":255,"high":256,"low":257,"close":214,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-23",38.04,38.08,37.931,-0.2803,-0.73,5692.7791,35,37.989,{"date":264,"open":265,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-22",38.28,38.19,38.2203,0.0857,0.22,2195.7791,30,38.2322,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-21",38.101,38.14,38.1,38.1346,0.1746,0.46,2439.8891,50,38.1211,{"date":285,"open":247,"high":286,"low":224,"close":286,"change":287,"percent_change":218,"volume":288,"transactions":289,"vwap":290},"2026-09-18",37.96,-0.0795,1653.5673,37,37.9033,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-17",38.051,38.089,38,38.0395,0.1929,0.51,5486.5673,58,38.0475,{"date":303,"open":213,"high":184,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",37.79,37.8466,-0.0384,-0.1,5357.5673,86,37.9478,{"date":312,"open":313,"high":313,"low":213,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",37.9,37.885,-0.085,-0.22,4320.5673,33,37.8714,{"date":321,"open":313,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",38.01,37.8789,37.97,0.03,0.08,2920.5673,41,37.95,{"date":331,"open":295,"high":295,"low":214,"close":214,"change":332,"percent_change":333,"volume":334,"transactions":289,"vwap":335},"2026-09-11",0.15,0.4,4294.5673,37.973,{"date":337,"open":338,"high":339,"low":304,"close":304,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",37.8601,37.9235,-0.14,-0.37,3822.5673,42,37.8444,{"date":346,"open":347,"high":347,"low":348,"close":17,"change":340,"percent_change":341,"volume":349,"transactions":350,"vwap":351},"2026-09-09",38.13,37.92,6588.5673,63,37.9683,{"date":353,"open":21,"high":21,"low":185,"close":185,"change":354,"percent_change":249,"volume":355,"transactions":350,"vwap":356},"2026-09-08",-0.0595,2735.5673,38.3348,{"date":358,"open":359,"high":360,"low":359,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-04",38.02,38.1508,38.1295,0.0365,0.1,4385.5673,36,38.0622,{"date":368,"open":277,"high":277,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":261,"vwap":374},"2026-09-03",38.085,38.093,0.098,0.26,12362.5673,38.0953,{"date":376,"open":322,"high":255,"low":377,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-02",37.995,0.1372,0.36,43921.5673,34,38.0394,{"date":384,"open":313,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-01",37.9399,37.831,37.8578,-0.1122,-0.3,5195.7793,73,37.8671,{"date":394,"open":377,"high":377,"low":214,"close":324,"change":395,"percent_change":340,"volume":396,"transactions":397,"vwap":398},"2026-08-31",-0.055,3226.011966,51,37.9577,{"date":400,"open":401,"high":401,"low":225,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-28",38.075,38.025,-0.05,-0.13,3166.011966,61,38.0444,{"date":409,"open":359,"high":277,"low":359,"close":401,"change":410,"percent_change":127,"volume":411,"transactions":289,"vwap":412},"2026-08-27",0.035,1556.5673,38.0724,{"date":414,"open":415,"high":415,"low":184,"close":255,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-26",38.0987,0.0152,0.04,3501.5673,28,38.0443,{"date":422,"open":286,"high":423,"low":286,"close":423,"change":424,"percent_change":363,"volume":425,"transactions":426,"vwap":427},"2026-08-25",38.0248,0.0398,4251.5673,48,37.9869,{"date":429,"open":430,"high":430,"low":214,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-24",38.0399,37.985,0.025,0.07,3326.5673,46,37.9772,{"date":438,"open":439,"high":225,"low":439,"close":286,"change":197,"percent_change":187,"volume":440,"transactions":441,"vwap":442},"2026-08-21",37.921,5652.5673,59,37.9619,{"date":444,"open":14,"high":14,"low":186,"close":313,"change":217,"percent_change":218,"volume":445,"transactions":446,"vwap":447},"2026-08-20",13142.5673,87,37.8822,{"date":449,"open":450,"high":295,"low":286,"close":14,"change":451,"percent_change":197,"volume":452,"transactions":453,"vwap":324},"2026-08-19",37.9699,0.0211,6019.5673,54,{"date":455,"open":313,"high":456,"low":313,"close":457,"change":458,"percent_change":248,"volume":459,"transactions":460,"vwap":461},"2026-08-18",37.965,37.9589,-0.0211,4310.5673,78,37.9353,{"date":463,"open":14,"high":464,"low":324,"close":14,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-17",38.0156,-0.0448,-0.12,5090.5673,79,38.0743,{"date":471,"open":472,"high":472,"low":423,"close":423,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-14",38.1299,0.0198,0.05,1753.5673,40,38.1079,{"date":479,"open":480,"high":481,"low":329,"close":481,"change":410,"percent_change":127,"volume":482,"transactions":483,"vwap":484},"2026-08-13",37.975,38.005,20582.5673,68,37.9642,{"date":486,"open":313,"high":225,"low":313,"close":324,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-12",0.095,0.25,5554.5673,49,37.9327,{"date":493,"open":213,"high":494,"low":213,"close":495,"change":496,"percent_change":496,"volume":497,"transactions":381,"vwap":498},"2026-08-11",37.905,37.875,0,1812.5673,37.877,{"date":500,"open":313,"high":329,"low":213,"close":495,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-10",-0.005,-0.01,2114.1543,39,37.8889,{"date":507,"open":304,"high":247,"low":304,"close":247,"change":508,"percent_change":269,"volume":509,"transactions":261,"vwap":510},"2026-08-07",0.085,1083.9283,37.8244,{"date":512,"open":513,"high":186,"low":514,"close":515,"change":395,"percent_change":516,"volume":517,"transactions":504,"vwap":518},"2026-08-06",37.84,37.76,37.795,-0.15,2671.9283,37.804,{"date":520,"open":521,"high":247,"low":522,"close":213,"change":523,"percent_change":524,"volume":525,"transactions":300,"vwap":526},"2026-08-05",37.78,37.7715,0.0453,0.12,4366.9283,37.8494,{"date":528,"open":226,"high":529,"low":226,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-04",37.8299,37.8047,0.1247,0.33,4450.2668,53,37.7828,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-03",37.65,37.72,37.64,37.68,0.23,0.61,13385.2668,89,37.6502,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":496,"percent_change":496,"volume":553,"transactions":460,"vwap":554},"2026-07-31",37.3801,37.4849,37.38,37.45,6624,37.4469,{"date":556,"open":557,"high":558,"low":557,"close":552,"change":559,"percent_change":97,"volume":560,"transactions":453,"vwap":561},"2026-07-30",37.36,37.53,0.2089,7951,37.4532,{"date":563,"open":564,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-29",37.3999,36.8,37.2411,-0.2367,-0.63,423525,889,37.0765,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":363,"volume":579,"transactions":295,"vwap":580},"2026-07-28",37.385,37.51,37.34,37.4778,0.0392,4284,37.4385,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":239,"volume":588,"transactions":589,"vwap":590},"2026-07-27",37.41,37.48,37.341,37.4386,0.1386,6556,57,37.4142,{"date":592,"open":593,"high":552,"low":594,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":419,"vwap":598},"2026-07-24",37.42,37.3,-0.0057,-0.02,3844,37.3576,{"date":600,"open":601,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-23",37.37,37.24,37.3057,-0.1443,-0.39,6639,82,37.2907,{"date":610,"open":584,"high":584,"low":552,"close":552,"change":206,"percent_change":207,"volume":611,"transactions":381,"vwap":612},"2026-07-22",2711,37.4636,{"date":614,"open":615,"high":616,"low":615,"close":616,"change":617,"percent_change":532,"volume":618,"transactions":490,"vwap":619},"2026-07-21",37.4,37.49,0.1236,4830,37.4431,{"date":621,"open":615,"high":615,"low":576,"close":622,"change":623,"percent_change":248,"volume":624,"transactions":504,"vwap":625},"2026-07-20",37.3664,-0.0234,1873,37.3732,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":249,"volume":633,"transactions":634,"vwap":635},"2026-07-17",37.3887,37.44,37.3301,37.3898,-0.0592,1481,27,37.4006,{"date":637,"open":638,"high":638,"low":583,"close":639,"change":640,"percent_change":248,"volume":641,"transactions":642,"vwap":643},"2026-07-16",37.47,37.449,-0.021,758,14,37.4391,{"date":645,"open":558,"high":558,"low":646,"close":638,"change":647,"percent_change":648,"volume":649,"transactions":426,"vwap":650},"2026-07-15",37.39,0.0693,0.19,4636,37.4119,{"date":652,"open":576,"high":653,"low":576,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":476,"vwap":658},"2026-07-14",37.43,37.4007,0.1007,0.27,3558.5,37.3751,{"date":660,"open":601,"high":601,"low":661,"close":594,"change":662,"percent_change":83,"volume":663,"transactions":664,"vwap":665},"2026-07-13",37.241,-0.09,1359,24,37.2946,{"date":667,"open":557,"high":593,"low":557,"close":646,"change":668,"percent_change":474,"volume":669,"transactions":9,"vwap":646},"2026-07-10",0.02,1500,{"date":671,"open":576,"high":601,"low":576,"close":601,"change":332,"percent_change":333,"volume":672,"transactions":9,"vwap":601},"2026-07-09",4800,{"date":674,"open":675,"high":676,"low":677,"close":676,"change":207,"percent_change":678,"volume":679,"transactions":9,"vwap":676},"2026-07-08",37.18,37.22,37.035,-0.29,41700,{"date":681,"open":682,"high":683,"low":682,"close":683,"change":684,"percent_change":316,"volume":685,"transactions":9,"vwap":683},"2026-07-07",37.308,37.33,-0.082,400,{"date":687,"open":601,"high":552,"low":601,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":688},"2026-07-06",37.412,0.109,0.29,4100,{"date":693,"open":694,"high":694,"low":695,"close":696,"change":697,"percent_change":249,"volume":669,"transactions":9,"vwap":696},"2026-07-02",37.416,37.211,37.303,-0.061,{"date":699,"open":700,"high":552,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-07-01",37.27,37.364,0.004,0.01,13700,{"date":706,"open":707,"high":557,"low":707,"close":557,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":557},"2026-06-30",37.23,0.115,0.31,4000,{"date":712,"open":713,"high":700,"low":713,"close":714,"change":715,"percent_change":269,"volume":716,"transactions":9,"vwap":714},"2026-06-29",37.14,37.245,0.081,9600,{"date":718,"open":719,"high":675,"low":720,"close":721,"change":722,"percent_change":127,"volume":723,"transactions":9,"vwap":721},"2026-06-26",37.169,37.081001,37.164,0.034,1900,{"date":725,"open":726,"high":727,"low":728,"close":726,"change":326,"percent_change":269,"volume":729,"transactions":9,"vwap":726},"2026-06-25",37.13,37.17,37.115,4300,{"date":731,"open":726,"high":707,"low":732,"close":733,"change":734,"percent_change":596,"volume":735,"transactions":9,"vwap":733},"2026-06-24",37.02,37.049999,-0.009,3700,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-06-23",37.060001,37.09,37.007,37.058998,-0.071,-0.19,5100,{"date":746,"open":707,"high":707,"low":747,"close":726,"change":487,"percent_change":372,"volume":748,"transactions":9,"vwap":726},"2026-06-22",37.07,11600,{"date":750,"open":751,"high":751,"low":752,"close":677,"change":753,"percent_change":754,"volume":735,"transactions":9,"vwap":677},"2026-06-18",37.15,37.027,0.197,0.53,{"date":756,"open":732,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-06-17",37.097,36.78,36.838,-0.162,-0.44,6800,{"date":764,"open":765,"high":765,"low":289,"close":289,"change":403,"percent_change":404,"volume":766,"transactions":9,"vwap":289},"2026-06-16",37.0050011,2800,{"date":768,"open":747,"high":769,"low":770,"close":733,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":733},"2026-06-15",37.099998,37.028999,0.175,0.47,4700,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-06-12",36.88,36.94,36.84,36.875,0.152,0.41,2200,{"date":784,"open":785,"high":786,"low":787,"close":786,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":786},"2026-06-11",36.511,36.723,36.46,0.367,1.01,10100,{"date":792,"open":793,"high":793,"low":794,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-10",36.54,36.356,-0.139,-0.38,11300,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":307,"volume":672,"transactions":9,"vwap":803},"2026-06-09",36.53,36.55,36.315,36.495,-0.035,{"date":806,"open":807,"high":808,"low":809,"close":800,"change":810,"percent_change":781,"volume":811,"transactions":9,"vwap":800},"2026-06-08",36.58,36.6,36.51,0.149,3100,{"date":813,"open":814,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-05",36.65,36.26,36.381,-0.4,-1.09,7400,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-04",36.76,36.87,36.75,36.781,0.176,0.48,16300,{"date":830,"open":831,"high":832,"low":833,"close":831,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":831},"2026-06-03",36.605,36.655,36.56,-0.115,-0.31,9100,{"date":838,"open":839,"high":758,"low":839,"close":840,"change":841,"percent_change":332,"volume":842,"transactions":9,"vwap":840},"2026-06-02",36.59,36.72,0.054,13000,{"date":844,"open":845,"high":846,"low":847,"close":846,"change":804,"percent_change":307,"volume":848,"transactions":9,"vwap":846},"2026-06-01",34.97,36.666,34.31,35100,{"date":850,"open":851,"high":851,"low":852,"close":853,"change":854,"percent_change":207,"volume":855,"transactions":9,"vwap":853},"2026-05-29",36.749,36.63,36.701,-0.039,6200,{"date":857,"open":839,"high":858,"low":839,"close":859,"change":860,"percent_change":379,"volume":861,"transactions":9,"vwap":859},"2026-05-28",36.766,36.74,0.13,7100,{"date":863,"open":864,"high":864,"low":839,"close":865,"change":866,"percent_change":217,"volume":797,"transactions":9,"vwap":865},"2026-05-27",36.68,36.61,-0.03,{"date":868,"open":814,"high":814,"low":801,"close":869,"change":870,"percent_change":97,"volume":871,"transactions":9,"vwap":869},"2026-05-26",36.64,0.204,14600,{"date":873,"open":874,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-05-22",36.44,36.37,36.436,0.116,0.32,8400,{"date":881,"open":882,"high":883,"low":882,"close":884,"change":48,"percent_change":885,"volume":744,"transactions":9,"vwap":884},"2026-05-21",36.09,36.33,36.32,0.5,{"date":887,"open":888,"high":889,"low":888,"close":890,"change":709,"percent_change":41,"volume":716,"transactions":9,"vwap":890},"2026-05-20",35.99,36.155,36.14,{"date":892,"open":893,"high":894,"low":893,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-05-19",35.745,35.85,35.83,-0.161,-0.45,1800,{"date":900,"open":901,"high":902,"low":903,"close":902,"change":904,"percent_change":249,"volume":691,"transactions":9,"vwap":902},"2026-05-18",35.941,35.991,35.9,-0.059,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":137,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-05-15",36.080002,36.107,36.044998,36.049999,-0.93,1700,{"date":914,"open":915,"high":916,"low":917,"close":916,"change":648,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-05-14",36.335,36.39,36.29,0.52,3200,{"date":921,"open":922,"high":923,"low":890,"close":924,"change":925,"percent_change":466,"volume":926,"transactions":9,"vwap":924},"2026-05-13",36.17,36.24,36.2,-0.042,8200,{"date":928,"open":929,"high":930,"low":931,"close":930,"change":932,"percent_change":137,"volume":933,"transactions":9,"vwap":930},"2026-05-12",36.19,36.242,36.0099983,-0.123,6300,{"date":935,"open":936,"high":874,"low":936,"close":937,"change":417,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-05-11",36.28,36.365,0.11,6500,{"date":941,"open":942,"high":943,"low":815,"close":943,"change":187,"percent_change":944,"volume":669,"transactions":9,"vwap":943},"2026-05-08",36.3,36.325,0.44,{"date":946,"open":947,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-05-07",36.25,36.099998,36.165,-0.225,-0.62,2300,{"date":954,"open":955,"high":955,"low":956,"close":916,"change":957,"percent_change":885,"volume":958,"transactions":9,"vwap":916},"2026-05-06",36.394,36.27,0.182,2400,{"date":960,"open":948,"high":961,"low":948,"close":962,"change":963,"percent_change":102,"volume":964,"transactions":9,"vwap":962},"2026-05-05",36.279,36.208,0.262,5200,{"date":966,"open":967,"high":948,"low":968,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-05-04",35.98,35.946,-0.127,-0.35,2500,{"date":973,"open":907,"high":907,"low":974,"close":975,"change":976,"percent_change":977,"volume":971,"transactions":9,"vwap":975},"2026-05-01",36.029999,36.073002,0.088,0.24,{"date":979,"open":980,"high":981,"low":980,"close":981,"change":982,"percent_change":983,"volume":939,"transactions":9,"vwap":981},"2026-04-30",35.74,35.985,0.365,1.02,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":307,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-04-29",35.69,35.694,35.58,35.62,-0.28,4600,{"date":993,"open":994,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-04-28",35.835,35.7,35.72,-0.155,-0.43,2900,{"date":1001,"open":894,"high":903,"low":1002,"close":1003,"change":1004,"percent_change":197,"volume":1005,"transactions":9,"vwap":1003},"2026-04-27",35.84,35.875,0.021,3300,{"date":1007,"open":895,"high":1008,"low":895,"close":1009,"change":508,"percent_change":977,"volume":1010,"transactions":9,"vwap":1009},"2026-04-24",35.92,35.854,18300,{"date":1012,"open":894,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":307,"volume":1017,"transactions":9,"vwap":1015},"2026-04-23",35.861,35.645,35.769,-0.037,43200,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":19,"volume":811,"transactions":9,"vwap":1023},"2026-04-22",35.791,35.807,35.76,35.806,0.101,{"date":1026,"open":1027,"high":1027,"low":986,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-04-21",35.91,35.705,-0.168,-0.47,17000,{"date":1033,"open":995,"high":1034,"low":995,"close":1034,"change":1035,"percent_change":860,"volume":1036,"transactions":9,"vwap":1034},"2026-04-20",35.873,0.048,6100,{"date":1038,"open":1039,"high":1040,"low":1039,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-04-17",35.68,35.905,35.825,0.316,0.89,4400,{"date":1046,"open":1047,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":326,"volume":958,"transactions":9,"vwap":1049},"2026-04-16",35.56,35.41,35.509,0.029,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1054,"change":1056,"percent_change":127,"volume":782,"transactions":9,"vwap":1054},"2026-04-15",35.43,35.48,35.39,0.031,{"date":1058,"open":1048,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-04-14",35.49,35.38,35.449,0.239,0.68,5800,{"date":1066,"open":1067,"high":1068,"low":1067,"close":1068,"change":1069,"percent_change":1063,"volume":1070,"transactions":9,"vwap":1068},"2026-04-13",34.84,35.21,0.237,15000,{"date":1072,"open":1073,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":417,"volume":991,"transactions":9,"vwap":1075},"2026-04-10",35.11,34.89,34.973,0.013,{"date":1078,"open":1079,"high":261,"low":1079,"close":1080,"change":1081,"percent_change":709,"volume":1031,"transactions":9,"vwap":1080},"2026-04-09",34.69,34.96,0.108,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-04-08",34.85,35.040001,34.74,34.852,0.565,1.65,55400,{"date":1092,"open":1093,"high":1094,"low":1093,"close":1094,"change":1095,"percent_change":502,"volume":1096,"transactions":9,"vwap":1094},"2026-04-07",34.09,34.287,-0.002,2700,{"date":1098,"open":1099,"high":847,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-04-06",34.099998,34.289,0.103,0.3,3600,{"date":1105,"open":1106,"high":1107,"low":1106,"close":1107,"change":1108,"percent_change":379,"volume":1109,"transactions":9,"vwap":1107},"2026-04-02",33.855,34.186,0.121,1400,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":781,"volume":811,"transactions":9,"vwap":1115},"2026-04-01",34.049999,34.255,34.02,34.064999,0.138,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-03-31",33.63,33.93,33.53,33.927,0.632,1.9,5900,{"date":1127,"open":1128,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-03-30",33.51,33.27,33.295,-0.25,-0.75,28900,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-03-27",33.67,33.75,33.52,33.545,-0.275,-0.81,3500,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-03-26",34.080002,34.14,33.82,-0.329,-0.96,5300,{"date":1152,"open":1153,"high":1153,"low":1099,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-03-25",34.175,34.149,0.259,0.76,1100,{"date":1159,"open":1160,"high":1161,"low":1160,"close":1162,"change":1163,"percent_change":668,"volume":939,"transactions":9,"vwap":1162},"2026-03-24",33.77,33.98,33.89,0.008,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":766,"transactions":9,"vwap":1169},"2026-03-23",33.91,34.0099983,33.87,33.882,0.476,1.42,{"date":1173,"open":1174,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":729,"transactions":9,"vwap":1176},"2026-03-20",33.787,33.4,33.406,-0.477,-1.41,{"date":1180,"open":1181,"high":1182,"low":1181,"close":1182,"change":938,"percent_change":532,"volume":1183,"transactions":9,"vwap":1182},"2026-03-19",33.47,33.883,1600,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-03-18",33.88,33.97,33.773,-0.302,-0.89,4200,{"date":1193,"open":1194,"high":1195,"low":1114,"close":1196,"change":771,"percent_change":918,"volume":1142,"transactions":9,"vwap":1196},"2026-03-17",34.126,34.13,34.075001,{"date":1198,"open":1112,"high":1112,"low":1199,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-03-16",33.9,0.183,0.54,7200,{"date":1204,"open":1199,"high":1199,"low":1205,"close":1206,"change":1207,"percent_change":112,"volume":1208,"transactions":9,"vwap":1206},"2026-03-13",33.64,33.717,0.117,3900,{"date":1210,"open":1147,"high":1211,"low":1212,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-03-12",33.92,33.6,-0.55,-1.61,57100,{"date":1217,"open":1218,"high":1219,"low":1167,"close":1220,"change":703,"percent_change":325,"volume":1221,"transactions":9,"vwap":1220},"2026-03-11",34.060001,34.18,34.15,10000,{"date":1223,"open":1224,"high":1225,"low":1146,"close":1146,"change":1226,"percent_change":207,"volume":1227,"transactions":9,"vwap":1146},"2026-03-10",34.25,34.412,-0.036,44100,{"date":1229,"open":1230,"high":1231,"low":1230,"close":1231,"change":1232,"percent_change":772,"volume":1233,"transactions":9,"vwap":1231},"2026-03-09",33.58,34.176,0.159,12300,{"date":1235,"open":1236,"high":1146,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-03-06",33.96,34.016998,-0.427,-1.24,7700,{"date":1242,"open":1243,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":971,"transactions":9,"vwap":1245},"2026-03-05",34.66,34.23,34.444,-0.296,-0.85,{"date":1249,"open":1250,"high":1251,"low":1250,"close":1086,"change":67,"percent_change":543,"volume":1221,"transactions":9,"vwap":1086},"2026-03-04",34.57,34.8,{"date":1253,"open":1254,"high":1255,"low":1254,"close":1256,"change":678,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-03-03",34.21,34.65,34.53,-0.83,2600,{"date":1260,"open":1261,"high":1084,"low":1262,"close":1263,"change":1264,"percent_change":19,"volume":1265,"transactions":9,"vwap":1263},"2026-03-02",34.626,34.62,34.82,0.096,34000,{"date":1267,"open":1268,"high":1269,"low":1262,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-02-27",34.7,34.73,34.724,-0.271,-0.77,22400,{"date":1275,"open":1074,"high":1276,"low":1277,"close":1276,"change":127,"percent_change":372,"volume":912,"transactions":9,"vwap":1276},"2026-02-26",34.995,34.88,{"date":1279,"open":1084,"high":1280,"low":1084,"close":1281,"change":1282,"percent_change":977,"volume":1283,"transactions":9,"vwap":1281},"2026-02-25",34.92,34.905,0.083,2000,{"date":1285,"open":1268,"high":1286,"low":1268,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-02-24",34.822,0.272,0.79,9800,{"date":1291,"open":1292,"high":1292,"low":1293,"close":1293,"change":1294,"percent_change":1132,"volume":1295,"transactions":9,"vwap":1293},"2026-02-23",34.79,34.55,-0.26,10700,{"date":1297,"open":1298,"high":1298,"low":1299,"close":1300,"change":248,"percent_change":1301,"volume":1295,"transactions":9,"vwap":1300},"2026-02-20",34.91,34.76,34.81,-0.17,{"date":1303,"open":1304,"high":1305,"low":1268,"close":1305,"change":326,"percent_change":542,"volume":1306,"transactions":9,"vwap":1305},"2026-02-19",34.799,34.87,7800,{"date":1308,"open":1067,"high":845,"low":1292,"close":1292,"change":325,"percent_change":127,"volume":1309,"transactions":9,"vwap":1292},"2026-02-18",10300,{"date":1311,"open":1312,"high":1313,"low":1079,"close":1299,"change":1314,"percent_change":668,"volume":964,"transactions":9,"vwap":1299},"2026-02-17",34.72,34.83,0.006,{"date":1316,"open":1255,"high":1067,"low":1255,"close":1317,"change":1318,"percent_change":97,"volume":1183,"transactions":9,"vwap":1317},"2026-02-13",34.754,0.194,{"date":1320,"open":1250,"high":1262,"low":1321,"close":1322,"change":990,"percent_change":82,"volume":1323,"transactions":9,"vwap":1322},"2026-02-12",34.52,34.56,8700,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1067,"change":1329,"percent_change":1330,"volume":762,"transactions":9,"vwap":1067},"2026-02-11",34.672,34.877,34.67,-0.07,-0.2,{"date":1332,"open":1080,"high":1333,"low":1334,"close":1298,"change":248,"percent_change":1301,"volume":744,"transactions":9,"vwap":1298},"2026-02-10",35.09,34.9,{"date":1336,"open":1300,"high":1337,"low":1251,"close":845,"change":1338,"percent_change":112,"volume":1339,"transactions":9,"vwap":845},"2026-02-09",35.0099983,0.122,7600,{"date":1341,"open":1079,"high":1342,"low":1079,"close":1342,"change":1088,"percent_change":1089,"volume":1343,"transactions":9,"vwap":1342},"2026-02-06",34.848,14300,{"date":1345,"open":1346,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1272,"volume":1350,"transactions":9,"vwap":1348},"2026-02-05",34.593,34.28,34.283,-0.267,8900,{"date":1352,"open":1353,"high":1353,"low":1354,"close":1293,"change":340,"percent_change":817,"volume":1355,"transactions":9,"vwap":1293},"2026-02-04",34.71,34.36,212300,{"date":1357,"open":1358,"high":1263,"low":1322,"close":1079,"change":1359,"percent_change":703,"volume":744,"transactions":9,"vwap":1079},"2026-02-03",34.77,0.003,{"date":1361,"open":1312,"high":1358,"low":1328,"close":1362,"change":1363,"percent_change":97,"volume":1364,"transactions":9,"vwap":1362},"2026-02-02",34.687,0.192,38400,{"date":1366,"open":1367,"high":1367,"low":1368,"close":1369,"change":950,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-01-30",34.6,34.46,34.495,-0.65,7000,{"date":1373,"open":1358,"high":1358,"low":1293,"close":1312,"change":662,"percent_change":1294,"volume":1142,"transactions":9,"vwap":1312},"2026-01-29",{"date":1375,"open":1067,"high":1067,"low":1353,"close":1300,"change":1376,"percent_change":662,"volume":1377,"transactions":9,"vwap":1300},"2026-01-28",-0.031,6600,{"date":1379,"open":1380,"high":1381,"low":1269,"close":1381,"change":1024,"percent_change":690,"volume":1382,"transactions":9,"vwap":1381},"2026-01-27",34.745,34.841,7900,{"date":1384,"open":1358,"high":1084,"low":1086,"close":1086,"change":403,"percent_change":340,"volume":919,"transactions":9,"vwap":1086},"2026-01-26",{"date":1386,"open":845,"high":1387,"low":1388,"close":1292,"change":83,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1292},"2026-01-23",34.98,34.78,-0.69,21900,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1395,"change":938,"percent_change":878,"volume":1396,"transactions":9,"vwap":1395},"2026-01-22",35.060001,35.14,35.029999,8800,{"date":1398,"open":1251,"high":845,"low":1399,"close":1280,"change":878,"percent_change":1400,"volume":933,"transactions":9,"vwap":1280},"2026-01-21",34.68,0.92,{"date":1402,"open":1256,"high":1299,"low":1256,"close":1367,"change":316,"percent_change":568,"volume":1202,"transactions":9,"vwap":1367},"2026-01-20",{"date":1404,"open":1334,"high":1405,"low":1263,"close":1263,"change":417,"percent_change":524,"volume":1406,"transactions":9,"vwap":1263},"2026-01-16",34.94,32000,{"date":1408,"open":1268,"high":1409,"low":1268,"close":1388,"change":417,"percent_change":524,"volume":1410,"transactions":9,"vwap":1388},"2026-01-15",34.93,4500,{"date":1412,"open":1413,"high":1086,"low":1413,"close":1086,"change":48,"percent_change":918,"volume":1103,"transactions":9,"vwap":1086},"2026-01-14",34.555,{"date":1415,"open":1367,"high":1255,"low":1322,"close":1322,"change":206,"percent_change":466,"volume":999,"transactions":9,"vwap":1322},"2026-01-13",{"date":1417,"open":1418,"high":1419,"low":1418,"close":1367,"change":326,"percent_change":542,"volume":1339,"transactions":9,"vwap":1367},"2026-01-12",34.39,34.64,{"date":1421,"open":1422,"high":1419,"low":1423,"close":1321,"change":1424,"percent_change":372,"volume":1425,"transactions":9,"vwap":1321},"2026-01-09",34.58,34.51,0.089,19700,{"date":1427,"open":1244,"high":1428,"low":1244,"close":1429,"change":1430,"percent_change":772,"volume":1382,"transactions":9,"vwap":1429},"2026-01-08",34.44,34.431,0.161,{"date":1432,"open":1433,"high":1433,"low":1220,"close":1434,"change":206,"percent_change":466,"volume":1435,"transactions":9,"vwap":1434},"2026-01-07",34.29,34.27,24500,{"date":1437,"open":1438,"high":847,"low":1438,"close":847,"change":269,"percent_change":1439,"volume":1440,"transactions":9,"vwap":847},"2026-01-06",34.07,0.65,5400,{"date":1442,"open":1443,"high":1444,"low":1443,"close":1093,"change":542,"percent_change":1063,"volume":1445,"transactions":9,"vwap":1093},"2026-01-05",33.95,34.12,17600,{"date":1447,"open":1448,"high":1449,"low":1448,"close":1449,"change":648,"percent_change":97,"volume":1410,"transactions":9,"vwap":1449},"2026-01-02",33.66,33.86,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1136,"change":1455,"percent_change":389,"volume":811,"transactions":9,"vwap":1136},"2025-12-31",33.685,33.74,33.62,-0.101,{"date":1457,"open":1458,"high":1458,"low":1459,"close":1460,"change":403,"percent_change":516,"volume":1461,"transactions":9,"vwap":1460},"2025-12-30",33.919,33.737,33.771,25600,{"date":1463,"open":1464,"high":1168,"low":1465,"close":1466,"change":1467,"percent_change":678,"volume":1468,"transactions":9,"vwap":1466},"2025-12-29",33.845,33.81,33.821,-0.099,9500,{"date":1470,"open":1187,"high":1187,"low":1166,"close":1211,"change":1471,"percent_change":743,"volume":669,"transactions":9,"vwap":1211},"2025-12-26",-0.063,{"date":1473,"open":1474,"high":1167,"low":1211,"close":1475,"change":1476,"percent_change":269,"volume":1477,"transactions":9,"vwap":1475},"2025-12-24",33.974,33.983,0.073,800,{"date":1479,"open":1480,"high":1167,"low":1166,"close":1166,"change":1301,"percent_change":229,"volume":999,"transactions":9,"vwap":1166},"2025-12-23",33.975,{"date":1482,"open":1162,"high":1146,"low":1162,"close":1145,"change":1483,"percent_change":117,"volume":1191,"transactions":9,"vwap":1145},"2025-12-22",0.213,{"date":1485,"open":1168,"high":1186,"low":1486,"close":1487,"change":48,"percent_change":754,"volume":1488,"transactions":9,"vwap":1487},"2025-12-19",33.79,33.867,9700,{"date":1490,"open":1160,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":239,"volume":1495,"transactions":9,"vwap":1493},"2025-12-18",33.8,33.68,33.687,0.124,14500,{"date":1497,"open":1453,"high":1199,"low":1139,"close":1498,"change":1499,"percent_change":761,"volume":1500,"transactions":9,"vwap":1498},"2025-12-17",33.563,-0.147,6000,{"date":1502,"open":1503,"high":1503,"low":1504,"close":1505,"change":249,"percent_change":1030,"volume":744,"transactions":9,"vwap":1505},"2025-12-16",33.846,33.612,33.71,{"date":1507,"open":1199,"high":1211,"low":1466,"close":1168,"change":662,"percent_change":1508,"volume":1377,"transactions":9,"vwap":1168},"2025-12-15",-0.27,{"date":1510,"open":1195,"high":1146,"low":1211,"close":1236,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1236},"2025-12-12",-0.23,-0.67,11400,{"date":1515,"open":1516,"high":1254,"low":1516,"close":1517,"change":1318,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1517},"2025-12-11",33.99,34.19,0.57,7300,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1288,"volume":710,"transactions":9,"vwap":1525},"2025-12-10",33.769,34.029999,33.732,33.996,0.266,{"date":1528,"open":1529,"high":1491,"low":1530,"close":1531,"change":703,"percent_change":325,"volume":1532,"transactions":9,"vwap":1531},"2025-12-09",33.76,33.72,33.73,8300,{"date":1534,"open":1147,"high":1147,"low":1535,"close":1530,"change":502,"percent_change":866,"volume":1536,"transactions":9,"vwap":1530},"2025-12-08",33.33,5700,{"date":1538,"open":1539,"high":1540,"low":1539,"close":1531,"change":248,"percent_change":1541,"volume":1142,"transactions":9,"vwap":1531},"2025-12-05",33.69,33.818,-0.18,{"date":1543,"open":1544,"high":1491,"low":1544,"close":1486,"change":363,"percent_change":1102,"volume":1545,"transactions":9,"vwap":1486},"2025-12-04",33.558,10500,{"date":1547,"open":1548,"high":1539,"low":1175,"close":1539,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1539},"2025-12-03",33.42,0.322,0.96,22800,{"date":1553,"open":1554,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":326,"volume":748,"transactions":9,"vwap":1556},"2025-12-02",33.49,33.338,33.368,0.028,{"date":1559,"open":1176,"high":1138,"low":1560,"close":1560,"change":1561,"percent_change":1213,"volume":744,"transactions":9,"vwap":1560},"2025-12-01",33.34,-0.186,{"date":1563,"open":1138,"high":1564,"low":1138,"close":1565,"change":1566,"percent_change":269,"volume":1567,"transactions":9,"vwap":1565},"2025-11-28",33.575,33.526,0.075,1200,{"date":1569,"open":1175,"high":1570,"low":1175,"close":1571,"change":1572,"percent_change":656,"volume":1573,"transactions":9,"vwap":1571},"2025-11-26",33.515,33.451,0.091,12200,{"date":1575,"open":1576,"high":1577,"low":1576,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2025-11-25",32.948,33.37,33.36,0.412,1.25,10800,{"date":1583,"open":1584,"high":1585,"low":1584,"close":1576,"change":112,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1576},"2025-11-24",32.679,32.97,1.07,6700,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1371,"transactions":9,"vwap":1593},"2025-11-21",32.287,32.72,32.26,32.598,0.461,1.43,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2025-11-20",32.81,32.89,32.137,-0.363,-1.12,13400,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":703,"percent_change":325,"volume":1610,"transactions":9,"vwap":1609},"2025-11-19",32.51,32.61,32.33,32.5,6900,{"date":1612,"open":1613,"high":1614,"low":22,"close":1615,"change":708,"percent_change":379,"volume":1616,"transactions":9,"vwap":1615},"2025-11-18",32.32,32.54,32.49,17400,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":933,"transactions":9,"vwap":1622},"2025-11-17",32.609,32.74,32.36,32.375,-0.324,-0.99,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":269,"volume":748,"transactions":9,"vwap":1630},"2025-11-14",32.64,32.79,32.62,32.699,0.072,{"date":1633,"open":1634,"high":1634,"low":1635,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2025-11-13",33.049999,32.627,-0.503,-1.52,16200,{"date":1640,"open":1641,"high":1641,"low":1642,"close":1642,"change":248,"percent_change":1541,"volume":1202,"transactions":9,"vwap":1642},"2025-11-12",33.31,33.13,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":474,"volume":797,"transactions":9,"vwap":1648},"2025-11-11",33.18,33.22,33.099998,33.19,0.017,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":1063,"volume":1657,"transactions":9,"vwap":1655},"2025-11-10",33.2,33.29,33.11,33.173,0.223,9000,{"date":1659,"open":1660,"high":318,"low":1661,"close":1662,"change":417,"percent_change":524,"volume":1663,"transactions":9,"vwap":1662},"2025-11-07",32.7,32.58,32.95,18700,{"date":1665,"open":1652,"high":1652,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2025-11-06",32.889,32.91,-0.245,-0.74,11000,{"date":1672,"open":1673,"high":1674,"low":1673,"close":1675,"change":1676,"percent_change":97,"volume":1677,"transactions":9,"vwap":1675},"2025-11-05",32.98,33.28,33.155,0.185,18600,{"date":1679,"open":1654,"high":1680,"low":1681,"close":1585,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1585},"2025-11-04",33.15,32.96,-0.251,-0.76,23300,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1511,"volume":1692,"transactions":9,"vwap":1690},"2025-11-03",33.25,33.26,33.0099983,33.221,-0.076,88400,{"date":1694,"open":1680,"high":1695,"low":1680,"close":1696,"change":1697,"percent_change":690,"volume":1698,"transactions":9,"vwap":1696},"2025-10-31",33.355,33.297,0.097,273000,{"date":1700,"open":176,"high":1701,"low":1680,"close":1652,"change":403,"percent_change":516,"volume":1702,"transactions":9,"vwap":1652},"2025-10-30",33.43,32900,{"date":1704,"open":176,"high":1454,"low":1705,"close":1687,"change":1131,"percent_change":1132,"volume":1706,"transactions":9,"vwap":1687},"2025-10-29",33.17,36200,{"date":1708,"open":1230,"high":1709,"low":1181,"close":1710,"change":1711,"percent_change":990,"volume":1712,"transactions":9,"vwap":1710},"2025-10-28",33.59,33.5,-0.093,26600,{"date":1714,"open":1505,"high":1505,"low":1715,"close":1716,"change":1717,"percent_change":19,"volume":1718,"transactions":9,"vwap":1716},"2025-10-27",33.55,33.593,0.093,12600,{"date":1720,"open":1710,"high":1205,"low":1710,"close":1710,"change":826,"percent_change":754,"volume":1721,"transactions":9,"vwap":1710},"2025-10-24",23400,{"date":1723,"open":1724,"high":1175,"low":1725,"close":1726,"change":163,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1726},"2025-10-23",33.229,33.198,33.324,0.6,30700,{"date":1730,"open":1130,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2025-10-22",33.32,32.955,33.124,-0.291,-0.87,21200,{"date":1738,"open":176,"high":1739,"low":1535,"close":1740,"change":1741,"percent_change":217,"volume":1742,"transactions":9,"vwap":1740},"2025-10-21",33.56,33.415,-0.027,12700,{"date":1744,"open":1745,"high":1746,"low":1560,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2025-10-20",33.35,33.48,33.442,0.34,1.03,23800,{"date":1752,"open":1642,"high":1753,"low":1754,"close":1755,"change":217,"percent_change":83,"volume":1756,"transactions":9,"vwap":1755},"2025-10-17",33.199,32.954,33.102,39900,{"date":1758,"open":1212,"high":1119,"low":1634,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2025-10-16",33.182,-0.319,-0.95,70000,{"date":1764,"open":1765,"high":1766,"low":1745,"close":1767,"change":1768,"percent_change":878,"volume":1769,"transactions":9,"vwap":1767},"2025-10-15",33.565,33.7,33.501,0.106,50600,{"date":1771,"open":1689,"high":1181,"low":1772,"close":1773,"change":1774,"percent_change":1775,"volume":1133,"transactions":9,"vwap":1773},"2025-10-14",32.902,33.395,0.195,0.59,{"date":1777,"open":1778,"high":1646,"low":1779,"close":1652,"change":982,"percent_change":1780,"volume":1742,"transactions":9,"vwap":1652},"2025-10-13",33.07,32.967,1.11,{"date":1782,"open":1674,"high":1783,"low":1784,"close":1785,"change":605,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1785},"2025-10-10",33.299,32.713,32.835,-1.17,42400,{"date":1789,"open":1129,"high":1674,"low":1790,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2025-10-09",33.14,33.225,-0.105,-0.32,57200,{"date":1796,"open":1674,"high":1745,"low":1680,"close":1535,"change":1797,"percent_change":1201,"volume":1798,"transactions":9,"vwap":1535},"2025-10-08",0.178,29400,{"date":1800,"open":1535,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2025-10-07",33.348,33.081001,33.152,-0.189,-0.57,23000,{"date":1808,"open":1809,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":524,"volume":1813,"transactions":9,"vwap":1811},"2025-10-06",33.46,33.3,33.341,0.041,46100,{"date":1815,"open":1129,"high":1701,"low":1816,"close":1810,"change":938,"percent_change":532,"volume":1817,"transactions":9,"vwap":1810},"2025-10-03",33.232,112600,{"date":1819,"open":1820,"high":1648,"low":318,"close":1648,"change":938,"percent_change":532,"volume":1821,"transactions":9,"vwap":1648},"2025-10-02",33.106,275600,{"date":1823,"open":1681,"high":1642,"low":1824,"close":1825,"change":197,"percent_change":48,"volume":1826,"transactions":9,"vwap":1825},"2025-10-01",32.92,33.080002,239500,{"date":1828,"open":1662,"high":1829,"low":1627,"close":1829,"change":1830,"percent_change":648,"volume":1831,"transactions":9,"vwap":1829},"2025-09-30",33.02,0.064,326700,{"date":1833,"open":1834,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":938,"volume":1838,"transactions":9,"vwap":1836},"2025-09-29",33.060001,32.82,32.956,0.037,80100,{"date":1840,"open":1841,"high":1824,"low":1841,"close":1842,"change":1843,"percent_change":1400,"volume":1844,"transactions":9,"vwap":1842},"2025-09-26",32.6,32.919,0.301,22900,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":970,"percent_change":1851,"volume":1742,"transactions":9,"vwap":1850},"2025-09-25",32.66,32.76,32.48,32.618,-1.06,{"date":1853,"open":1674,"high":1641,"low":1854,"close":1854,"change":1855,"percent_change":1856,"volume":797,"transactions":9,"vwap":1854},"2025-09-24",32.968,-0.332,-1,{"date":1858,"open":1128,"high":1505,"low":1859,"close":1810,"change":248,"percent_change":1541,"volume":1860,"transactions":9,"vwap":1810},"2025-09-23",33.231,9300,{"date":1862,"open":1863,"high":1864,"low":1863,"close":1578,"change":542,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1578},"2025-09-22",33.12,33.375,0.69,12000,{"date":1868,"open":1560,"high":1560,"low":1869,"close":1642,"change":83,"percent_change":1870,"volume":1036,"transactions":9,"vwap":1642},"2025-09-19",33.111,-0.72,{"date":1872,"open":1680,"high":1701,"low":318,"close":1577,"change":1873,"percent_change":1874,"volume":1860,"transactions":9,"vwap":1577},"2025-09-18",0.755,2.31,{"date":1876,"open":1877,"high":1878,"low":1609,"close":1879,"change":1880,"percent_change":977,"volume":1440,"transactions":9,"vwap":1879},"2025-09-17",32.73,33.24,32.615,0.077,{"date":1882,"open":1883,"high":1884,"low":1883,"close":1884,"change":1226,"percent_change":207,"volume":1885,"transactions":9,"vwap":1884},"2025-09-16",32.39,32.538,19800,{"date":1887,"open":1888,"high":1607,"low":1888,"close":1889,"change":1890,"percent_change":1102,"volume":1891,"transactions":9,"vwap":1889},"2025-09-15",32.53,32.574,0.099,5500,{"date":1893,"open":1894,"high":1894,"low":1895,"close":1896,"change":1246,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1896},"2025-09-12",32.65,32.46,32.475,-0.9,31700,{"date":1900,"open":1627,"high":1901,"low":1629,"close":1901,"change":754,"percent_change":1902,"volume":723,"transactions":9,"vwap":1901},"2025-09-11",32.771,1.64,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":925,"percent_change":404,"volume":1909,"transactions":9,"vwap":1908},"2025-09-10",32.31,32.42,32.099998,32.241,16100,{"date":1911,"open":1912,"high":1912,"low":1913,"close":1914,"change":1499,"percent_change":897,"volume":836,"transactions":9,"vwap":1914},"2025-09-09",32.444,32.19,32.283,{"date":1916,"open":1917,"high":1918,"low":1917,"close":1918,"change":1919,"percent_change":648,"volume":1920,"transactions":9,"vwap":1918},"2025-09-08",32.35,32.43,0.061,3000,{"date":1922,"open":1849,"high":1661,"low":1905,"close":1923,"change":1924,"percent_change":239,"volume":1925,"transactions":9,"vwap":1923},"2025-09-05",32.369,0.119,2100,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1929,"change":532,"percent_change":1749,"volume":991,"transactions":9,"vwap":1929},"2025-09-04",32.029999,32.25,31.92,{"date":1932,"open":1933,"high":1933,"low":1934,"close":1930,"change":1935,"percent_change":404,"volume":1936,"transactions":9,"vwap":1930},"2025-09-03",32.049999,31.83,-0.041,11100,{"date":1938,"open":1930,"high":1939,"low":1940,"close":1939,"change":1499,"percent_change":1941,"volume":926,"transactions":9,"vwap":1939},"2025-09-02",31.961,31.78,-0.46,{"date":1943,"open":1592,"high":1592,"low":1944,"close":1945,"change":969,"percent_change":605,"volume":1142,"transactions":9,"vwap":1945},"2025-08-29",32.040001,32.108,{"date":1947,"open":1592,"high":1592,"low":1948,"close":1949,"change":1950,"percent_change":325,"volume":1536,"transactions":9,"vwap":1949},"2025-08-28",32.07,32.235,0.011,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1954,"change":1956,"percent_change":1518,"volume":1183,"transactions":9,"vwap":1954},"2025-08-27",32.105,32.224,32.060001,0.184,{"date":1958,"open":1959,"high":1960,"low":1959,"close":1944,"change":1961,"percent_change":1518,"volume":1350,"transactions":9,"vwap":1944},"2025-08-26",31.97,32.080002,0.181,{"date":1963,"open":1964,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":1968,"volume":999,"transactions":9,"vwap":1966},"2025-08-25",31.96,31.85,31.859,-0.262,-0.82,{"date":1970,"open":1971,"high":1972,"low":1971,"close":1972,"change":1973,"percent_change":1974,"volume":819,"transactions":9,"vwap":1972},"2025-08-22",31.34,32.121,0.902,2.89,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":432,"percent_change":326,"volume":919,"transactions":9,"vwap":1980},"2025-08-21",31.17,31.25,31.15,31.219,{"date":1982,"open":1983,"high":1984,"low":1983,"close":1984,"change":1985,"percent_change":249,"volume":1986,"transactions":9,"vwap":1984},"2025-08-20",31.059999,31.194,-0.049,1300,{"date":1988,"open":1989,"high":1989,"low":1990,"close":1991,"change":1992,"percent_change":1993,"volume":1208,"transactions":9,"vwap":1991},"2025-08-19",31.43,31.181,31.243,-0.171,-0.54,{"date":1995,"open":1996,"high":1997,"low":1996,"close":1998,"change":1830,"percent_change":163,"volume":1986,"transactions":9,"vwap":1998},"2025-08-18",31.37,31.45,31.414,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":340,"percent_change":761,"volume":171,"transactions":9,"vwap":2004},"2025-08-15",31.33,31.389,31.3,31.35,{"date":2006,"open":2007,"high":2008,"low":1978,"close":2008,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2008},"2025-08-14",31.39,31.49,-0.278,-0.88,4900,{"date":2013,"open":1989,"high":2014,"low":1989,"close":2014,"change":2015,"percent_change":2016,"volume":1500,"transactions":9,"vwap":2014},"2025-08-13",31.768,0.442,1.41,{"date":2018,"open":2019,"high":2020,"low":2019,"close":2020,"change":2021,"percent_change":2022,"volume":1044,"transactions":9,"vwap":2020},"2025-08-12",31,31.326,0.555,1.8,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":1329,"volume":782,"transactions":9,"vwap":2028},"2025-08-11",30.78,30.814,30.74,30.771,-0.022,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":410,"percent_change":938,"volume":2036,"transactions":9,"vwap":2035},"2025-08-08",30.781,30.89,30.71,30.793,18400,{"date":2038,"open":2039,"high":2039,"low":2040,"close":2041,"change":742,"percent_change":1511,"volume":782,"transactions":9,"vwap":2041},"2025-08-07",30.95,30.66,30.758,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2045,"change":395,"percent_change":1541,"volume":171,"transactions":9,"vwap":2045},"2025-08-06",30.81,30.829,30.76,{"date":2048,"open":2049,"high":2050,"low":2034,"close":2050,"change":2051,"percent_change":333,"volume":926,"transactions":9,"vwap":2050},"2025-08-05",30.88,30.884,0.123,{"date":2053,"open":2054,"high":2055,"low":2054,"close":2055,"change":532,"percent_change":2056,"volume":1684,"transactions":9,"vwap":2055},"2025-08-04",30.56,30.761,1.08,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":2063,"percent_change":1897,"volume":1545,"transactions":9,"vwap":2062},"2025-08-01",30.46,30.478,30.31,30.431,-0.277,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2068,"change":2069,"percent_change":2070,"volume":836,"transactions":9,"vwap":2068},"2025-07-31",30.84,30.86,30.708,-0.204,-0.66,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":2077,"percent_change":316,"volume":1157,"transactions":9,"vwap":2076},"2025-07-30",31.1,31.137,30.9,30.912,-0.068,{"date":2079,"open":2080,"high":2080,"low":2081,"close":2082,"change":2083,"percent_change":761,"volume":991,"transactions":9,"vwap":2082},"2025-07-29",31.13,30.91,30.98,-0.136,{"date":2085,"open":2086,"high":2086,"low":2087,"close":2088,"change":1016,"percent_change":466,"volume":2011,"transactions":9,"vwap":2088},"2025-07-28",31.21,31.07,31.116,{"date":2090,"open":2091,"high":2092,"low":2087,"close":2092,"change":1076,"percent_change":417,"volume":1477,"transactions":9,"vwap":2092},"2025-07-25",31.14,31.153,{"date":2094,"open":1978,"high":1978,"low":2095,"close":2091,"change":218,"percent_change":1512,"volume":1587,"transactions":9,"vwap":2091},"2025-07-24",31.101,{"date":2097,"open":2098,"high":2004,"low":2098,"close":2004,"change":2099,"percent_change":789,"volume":2100,"transactions":9,"vwap":2004},"2025-07-23",31.26,0.315,5000,{"date":2102,"open":2103,"high":2104,"low":2103,"close":2105,"change":18,"percent_change":1748,"volume":1377,"transactions":9,"vwap":2105},"2025-07-22",30.93,31.105,31.035,{"date":2107,"open":2073,"high":2108,"low":2103,"close":2103,"change":2109,"percent_change":990,"volume":2110,"transactions":9,"vwap":2103},"2025-07-21",31.18,-0.086,18000,{"date":2112,"open":2108,"high":2108,"low":2113,"close":2114,"change":2115,"percent_change":389,"volume":958,"transactions":9,"vwap":2114},"2025-07-18",30.97,31.016001,-0.094,{"date":2117,"open":2118,"high":2119,"low":2118,"close":2120,"change":2121,"percent_change":754,"volume":2122,"transactions":9,"vwap":2120},"2025-07-17",31.02,31.19,31.11,0.164,41900,{"date":2124,"open":2103,"high":2125,"low":2126,"close":2125,"change":2127,"percent_change":34,"volume":971,"transactions":9,"vwap":2125},"2025-07-16",30.946,30.63,0.203,{"date":2129,"open":2087,"high":2087,"low":2130,"close":2130,"change":2131,"percent_change":1602,"volume":2132,"transactions":9,"vwap":2130},"2025-07-15",30.743,-0.349,16700,{"date":2134,"open":2135,"high":2136,"low":2135,"close":2136,"change":2137,"percent_change":379,"volume":2138,"transactions":9,"vwap":2136},"2025-07-14",30.94,31.091999,0.112,19000,{"date":2140,"open":2141,"high":2141,"low":2039,"close":2082,"change":2142,"percent_change":259,"volume":2143,"transactions":9,"vwap":2082},"2025-07-11",31.09,-0.229,61100,{"date":2145,"open":2146,"high":2147,"low":2146,"close":2148,"change":2149,"percent_change":19,"volume":999,"transactions":9,"vwap":2148},"2025-07-10",31.062,31.27,31.209,0.086,{"date":2151,"open":2152,"high":2153,"low":2113,"close":2153,"change":2154,"percent_change":1201,"volume":2155,"transactions":9,"vwap":2153},"2025-07-09",31.01,31.123,0.168,44200,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":2162,"percent_change":772,"volume":2163,"transactions":9,"vwap":2161},"2025-07-08",30.922,31.049999,30.85,30.955,0.144,12100,{"date":2165,"open":2166,"high":2166,"low":2025,"close":2167,"change":2168,"percent_change":1897,"volume":2100,"transactions":9,"vwap":2167},"2025-07-07",31.030001,30.811,-0.281,{"date":2170,"open":1983,"high":2136,"low":2118,"close":2136,"change":2171,"percent_change":1865,"volume":1742,"transactions":9,"vwap":2136},"2025-07-03",0.212,{"date":2173,"open":2174,"high":2049,"low":2175,"close":2049,"change":2176,"percent_change":543,"volume":2177,"transactions":9,"vwap":2049},"2025-07-02",30.79,30.67,0.187,21700,{"date":2179,"open":2180,"high":2067,"low":2180,"close":2181,"change":2182,"percent_change":117,"volume":1371,"transactions":9,"vwap":2181},"2025-07-01",30.38,30.693,0.193,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":2189,"percent_change":496,"volume":1295,"transactions":9,"vwap":2188},"2025-06-30",30.53,30.535,30.48,30.5,0.001,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":2196,"percent_change":197,"volume":1103,"transactions":9,"vwap":2195},"2025-06-27",30.461,30.61,30.39,30.499,0.019,{"date":2198,"open":2199,"high":2187,"low":2200,"close":2187,"change":963,"percent_change":41,"volume":1610,"transactions":9,"vwap":2187},"2025-06-26",30.36,30.26,{"date":2202,"open":2199,"high":2199,"low":2203,"close":2203,"change":760,"percent_change":2204,"volume":1925,"transactions":9,"vwap":2203},"2025-06-25",30.218,-0.53,{"date":2206,"open":2207,"high":2208,"low":2207,"close":2180,"change":67,"percent_change":2209,"volume":811,"transactions":9,"vwap":2180},"2025-06-24",30.27,30.394,0.7,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2213,"change":67,"percent_change":2209,"volume":1183,"transactions":9,"vwap":2213},"2025-06-23",30.014999,30.17,29.89,{"date":2216,"open":2217,"high":2217,"low":2218,"close":2218,"change":2219,"percent_change":1131,"volume":1044,"transactions":9,"vwap":2218},"2025-06-20",30.221,29.96,-0.074,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":1631,"percent_change":977,"volume":919,"transactions":9,"vwap":2225},"2025-06-18",30.02,30.12,30.01,30.034,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2230,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2230},"2025-06-17",30.049999,30.1,29.962,-0.154,-0.51,8000,{"date":2235,"open":2229,"high":2236,"low":2237,"close":2238,"change":1956,"percent_change":543,"volume":766,"transactions":9,"vwap":2238},"2025-06-16",30.189,30.09,30.116,{"date":2240,"open":2241,"high":2237,"low":2242,"close":2243,"change":83,"percent_change":82,"volume":1382,"transactions":9,"vwap":2243},"2025-06-13",30.07,29.88,29.932,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2248,"change":932,"percent_change":2249,"volume":1283,"transactions":9,"vwap":2248},"2025-06-12",30.192,30.25,30.172,-0.41,{"date":2251,"open":2059,"high":2252,"low":2207,"close":2253,"change":2254,"percent_change":137,"volume":836,"transactions":9,"vwap":2253},"2025-06-11",30.49,30.295,-0.104,{"date":2256,"open":2257,"high":2258,"low":2257,"close":2259,"change":524,"percent_change":333,"volume":782,"transactions":9,"vwap":2259},"2025-06-10",30.33,30.4,30.399,{"date":2261,"open":2257,"high":2262,"low":2263,"close":2264,"change":363,"percent_change":532,"volume":1891,"transactions":9,"vwap":2264},"2025-06-09",30.37,30.24,30.279,{"date":2266,"open":2267,"high":2268,"low":2237,"close":2268,"change":542,"percent_change":2269,"volume":1567,"transactions":9,"vwap":2268},"2025-06-06",30.15,30.179,0.77,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":2276,"percent_change":326,"volume":2277,"transactions":9,"vwap":2275},"2025-06-05",29.87,30.018999,29.86,29.949,0.024,16400,{"date":2279,"open":271,"high":271,"low":2280,"close":2280,"change":2281,"percent_change":217,"volume":1477,"transactions":9,"vwap":2280},"2025-06-04",29.925,-0.025,{"date":2283,"open":2284,"high":2285,"low":2284,"close":2286,"change":2287,"percent_change":1400,"volume":1377,"transactions":9,"vwap":2286},"2025-06-03",29.71,29.97,29.95,0.274,{"date":2289,"open":2290,"high":2291,"low":2290,"close":2292,"change":2293,"percent_change":403,"volume":1657,"transactions":9,"vwap":2292},"2025-06-02",29.49,29.7,29.676,-0.014,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":248,"percent_change":1330,"volume":898,"transactions":9,"vwap":2299},"2025-05-30",29.62,29.74,29.59,29.69,{"date":2301,"open":2291,"high":2302,"low":2299,"close":2302,"change":433,"percent_change":977,"volume":1208,"transactions":9,"vwap":2302},"2025-05-29",29.75,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":2309,"percent_change":2249,"volume":2310,"transactions":9,"vwap":2308},"2025-05-28",29.725,29.76,29.65,29.68,-0.122,11700,{"date":2312,"open":2313,"high":2314,"low":2313,"close":2315,"change":2316,"percent_change":2317,"volume":958,"transactions":9,"vwap":2315},"2025-05-27",29.73,29.85,29.802,0.352,1.2,{"date":2319,"open":2320,"high":2321,"low":2320,"close":2322,"change":2323,"percent_change":1131,"volume":1096,"transactions":9,"vwap":2322},"2025-05-23",29.37,29.52,29.45,-0.073,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":2330,"percent_change":938,"volume":1103,"transactions":9,"vwap":2329},"2025-05-22",29.51,29.561,29.4,29.523,0.033,{"date":2332,"open":2333,"high":2334,"low":2290,"close":2290,"change":761,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2290},"2025-05-21",29.79,29.81,-1.47,6400,{"date":2338,"open":2339,"high":2224,"low":2339,"close":2340,"change":2341,"percent_change":502,"volume":964,"transactions":9,"vwap":2340},"2025-05-20",29.92,29.93,-0.003,{"date":2343,"open":2334,"high":2344,"low":2334,"close":2344,"change":684,"percent_change":1508,"volume":1350,"transactions":9,"vwap":2344},"2025-05-19",29.933,{"date":2346,"open":2214,"high":2212,"low":2214,"close":2212,"change":2347,"percent_change":2348,"volume":912,"transactions":9,"vwap":2212},"2025-05-16",0.134,0.45,{"date":2350,"open":2284,"high":2351,"low":2299,"close":2352,"change":2353,"percent_change":648,"volume":2354,"transactions":9,"vwap":2352},"2025-05-15",29.91,29.881,0.057,8600,{"date":2356,"open":2357,"high":2357,"low":2333,"close":2358,"change":932,"percent_change":2249,"volume":2359,"transactions":9,"vwap":2358},"2025-05-14",30.059999,29.824,23200,{"date":2361,"open":2362,"high":2363,"low":2362,"close":2364,"change":1830,"percent_change":67,"volume":1567,"transactions":9,"vwap":2364},"2025-05-13",29.935,29.959,29.947,{"date":2366,"open":2367,"high":2339,"low":2333,"close":2368,"change":2369,"percent_change":2022,"volume":744,"transactions":9,"vwap":2368},"2025-05-12",29.8,29.883,0.528,{"date":2371,"open":2372,"high":2320,"low":2373,"close":2374,"change":2375,"percent_change":248,"volume":933,"transactions":9,"vwap":2374},"2025-05-09",29.34,29.315,29.355,-0.018,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":1102,"percent_change":1749,"volume":1371,"transactions":9,"vwap":2381},"2025-05-08",29.24,29.47,29.2,29.373,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":432,"percent_change":127,"volume":735,"transactions":9,"vwap":2387},"2025-05-07",29.059999,29.12,28.961,29.073,{"date":2389,"open":2390,"high":2385,"low":2391,"close":2392,"change":1499,"percent_change":229,"volume":2393,"transactions":9,"vwap":2392},"2025-05-06",28.94,28.93,29.048,3800,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2398,"change":2399,"percent_change":2249,"volume":1477,"transactions":9,"vwap":2398},"2025-05-05",29.23,29.329,29.195,-0.121,{"date":2401,"open":2402,"high":2320,"low":2402,"close":2403,"change":2404,"percent_change":2405,"volume":1891,"transactions":9,"vwap":2403},"2025-05-02",29.204,29.316,0.277,0.95,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":2412,"percent_change":754,"volume":2413,"transactions":9,"vwap":2411},"2025-05-01",29,29.049999,28.85,29.039,0.154,93600,{"date":2415,"open":2416,"high":2417,"low":2416,"close":2417,"change":2418,"percent_change":1508,"volume":1536,"transactions":9,"vwap":2417},"2025-04-30",28.63,28.885,-0.078,{"date":2420,"open":2421,"high":2422,"low":2421,"close":2423,"change":2353,"percent_change":163,"volume":2424,"transactions":9,"vwap":2423},"2025-04-29",28.79,28.98,28.963,500,{"date":2426,"open":2391,"high":2391,"low":2427,"close":2428,"change":2429,"percent_change":2430,"volume":1283,"transactions":9,"vwap":2428},"2025-04-28",28.752,28.906,0.111,0.39,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2434,"change":2436,"percent_change":466,"volume":1440,"transactions":9,"vwap":2434},"2025-04-25",28.76,28.795,28.615,-0.034,{"date":2438,"open":2439,"high":2440,"low":2439,"close":2440,"change":2441,"percent_change":2442,"volume":1920,"transactions":9,"vwap":2440},"2025-04-24",28.57,28.829,0.314,1.1,{"date":177,"open":2444,"high":2445,"low":173,"close":173,"change":2446,"percent_change":1030,"volume":952,"transactions":9,"vwap":173},28.65,28.8,-0.135]