[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NAUG":3,"homepage-market-summary":24,"stock-historical-NAUG":166},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"NAUG","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 Growth-100 Power Buffer ETF - August","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":15,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},33.68,33.6201,33.7,33.5786,0.1014,0.3,3161,28.35,17686.825617131475,99.6,546,{"status":25,"indices":26,"watchlist":68,"sectors":91,"benchmarks":146},"success",[27,34,41,48,55,61],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":11,"sparkline":33,"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":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":11,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":11,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":32,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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",[69,76,84],{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"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":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":82,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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",[92,97,102,107,112,117,122,127,132,137,141],{"name":93,"etf":94,"change":95,"price":96,"is_up":11},"Technology","XLK",0.56,200.93,{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Financials","XLF",0.73,53.88,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Energy","XLE",0.99,63.44,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Industrials","XLI",0.09,170.1,{"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":82},"Real Estate","XLRE",-0.34,40.67,{"name":138,"etf":139,"change":110,"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":32,"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":15,"period_low":171,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":13,"start_date":175,"end_date":5},24.39,23048,8412393.2299,37.81,"2025-04-23",[177,180,187,197,207,218,228,237,245,253,263,271,279,289,300,311,320,331,341,351,360,369,378,387,398,406,417,428,438,446,455,464,474,483,491,502,510,517,527,537,545,555,562,571,580,590,600,611,621,631,639,648,656,663,670,680,688,697,706,713,721,725,732,740,746,752,760,767,774,781,784,792,798,806,809,815,820,825,830,837,843,851,857,861,866,869,874,879,884,888,894,899,903,909,914,922,928,934,940,945,951,953,958,966,972,977,985,991,998,1006,1013,1019,1027,1035,1042,1047,1055,1059,1065,1073,1081,1090,1097,1103,1110,1118,1125,1131,1136,1143,1151,1158,1165,1173,1180,1187,1194,1201,1208,1213,1219,1226,1230,1234,1238,1245,1250,1258,1265,1269,1274,1277,1283,1287,1291,1295,1300,1305,1309,1313,1318,1322,1328,1330,1334,1337,1340,1346,1351,1357,1360,1363,1365,1369,1375,1381,1385,1391,1397,1402,1404,1408,1410,1412,1416,1418,1422,1428,1432,1435,1438,1442,1446,1449,1453,1455,1458,1460,1466,1471,1474,1477,1481,1485,1490,1495,1499,1502,1508,1512,1519,1521,1527,1531,1538,1543,1550,1557,1565,1571,1579,1586,1591,1596,1600,1604,1608,1613,1619,1625,1629,1633,1637,1642,1646,1649,1653,1659,1666,1672,1677,1680,1684,1691,1695,1700,1706,1713,1718,1722,1726,1731,1737,1743,1749,1753,1759,1765,1771,1776,1780,1784,1789,1795,1801,1806,1811,1816,1824,1831,1837,1840,1846,1854,1859,1866,1873,1881,1889,1895,1899,1907,1912,1918,1924,1929,1934,1940,1946,1951,1955,1959,1965,1970,1977,1983,1990,1996,2000,2003,2006,2009,2013,2016,2019,2023,2028,2031,2036,2041,2044,2049,2052,2057,2063,2069,2075,2080,2086,2092,2096,2103,2107,2112,2118,2123,2128,2134,2139,2145,2150,2155,2159,2163,2168,2174,2181,2185,2189,2192,2196,2203,2209,2216,2223,2228,2233,2236,2239,2245,2249,2255,2262,2266,2272,2278,2284,2287,2292,2300,2304,2309,2313,2321,2327],{"date":5,"open":14,"high":15,"low":14,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":178,"vwap":179},30,33.6624,{"date":181,"open":16,"high":16,"low":16,"close":16,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-10-02",0.1786,0.53,73.3067,20,33.5796,{"date":188,"open":189,"high":189,"low":190,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",33.52,33.2701,33.4,0.0116,0.03,3448.3067,34,33.4092,{"date":198,"open":199,"high":200,"low":201,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",33.43,33.4999,33.3884,0.063,0.19,1112.3067,26,33.4606,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",33.34,33.345,33.27,33.3254,0.0484,0.15,1445.3067,28,33.3058,{"date":219,"open":220,"high":221,"low":220,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",33.24,33.3146,33.277,-0.1715,-0.51,1330.3067,24,33.2667,{"date":229,"open":230,"high":231,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",33.2901,33.4485,0.0884,0.26,6649.3067,48,33.3454,{"date":238,"open":239,"high":240,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":226,"vwap":244},"2026-09-24",33.31,33.3601,0.008,0.02,1374.4687,33.3293,{"date":246,"open":191,"high":191,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":195,"vwap":252},"2026-09-23",33.33,33.3521,-0.1234,-0.37,2270.3067,33.355,{"date":254,"open":255,"high":256,"low":257,"close":256,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",33.445,33.4755,33.401,0.1077,0.32,2546.3067,21,33.434,{"date":264,"open":247,"high":265,"low":211,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",33.3678,0.4132,1.25,7032.3067,23,33.2738,{"date":272,"open":273,"high":274,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":261,"vwap":278},"2026-09-18",32.8609,32.9546,0.0883,0.27,841.3067,32.9054,{"date":280,"open":281,"high":282,"low":283,"close":282,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-17",32.85,32.8663,32.8101,0.3116,0.96,2529.3067,35,32.8278,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-16",32.62,32.7,32.53,32.5547,0.0048,0.01,10375.8197,70,32.6607,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-15",32.55,32.5519,32.5201,32.5499,-0.1501,-0.46,14953.3067,27,32.5406,{"date":312,"open":313,"high":314,"low":313,"close":292,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-14",32.5,32.735,-0.0952,-0.29,16836.5497,93,32.6435,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",32.79,32.82,32.78,32.7952,0.1752,0.54,12116.3067,60,32.7957,{"date":332,"open":333,"high":334,"low":335,"close":291,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",32.625,32.665,32.58,-0.1948,-0.59,2900.0787,45,32.6322,{"date":342,"open":343,"high":344,"low":343,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-09",32.75,32.86,32.8148,-0.0226,-0.07,4953.8227,36,32.7929,{"date":352,"open":353,"high":353,"low":323,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-08",32.925,32.8374,-0.0824,-0.25,31249.1847,58,32.8676,{"date":361,"open":362,"high":363,"low":362,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":216,"vwap":368},"2026-09-04",32.88,32.9627,32.9198,0.0471,0.14,2937.3067,32.9166,{"date":370,"open":371,"high":372,"low":371,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":185,"vwap":377},"2026-09-03",32.7666,32.885,32.8727,0.1872,0.57,789.3067,32.8431,{"date":379,"open":380,"high":381,"low":380,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":309,"vwap":386},"2026-09-02",32.65,32.7099,32.6855,0.0779,0.24,1591.2167,32.6547,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-01",32.6,32.69,32.56,32.6076,-0.2048,-0.62,73248.3067,53,32.5643,{"date":399,"open":343,"high":323,"low":292,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-31",32.8124,0.0414,0.13,8423.0077,49,32.7539,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-28",32.91,32.93,32.73,32.771,-0.084,-0.26,6150.3067,43,32.8146,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-27",32.785,32.859,32.7571,32.855,0.2507,0.77,11363.3046,66,32.8076,{"date":429,"open":391,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-26",32.66,32.54,32.6043,0.0243,0.07,13377.6106,100,32.6093,{"date":439,"open":302,"high":440,"low":293,"close":335,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-25",32.61,0.08,0.25,18158.4217,75,32.5744,{"date":447,"open":448,"high":448,"low":449,"close":313,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-24",32.57,32.3999,-0.14,-0.43,31614.9287,110,32.4794,{"date":456,"open":333,"high":292,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-21",32.5528,32.64,0.12,0.37,12859.8597,118,32.6233,{"date":465,"open":466,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-20",32.67,32.47,32.52,-0.1258,-0.39,35445.6389,174,32.5593,{"date":475,"open":476,"high":477,"low":389,"close":478,"change":479,"percent_change":347,"volume":480,"transactions":481,"vwap":482},"2026-08-19",32.74,32.76,32.6458,-0.0242,66226.7857,214,32.6728,{"date":484,"open":485,"high":410,"low":440,"close":466,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-18",32.68,-0.2415,-0.73,30468.2927,108,32.6712,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-17",32.95,33,32.89,32.9115,-0.0035,-0.01,97078.0897,302,32.9356,{"date":503,"open":504,"high":504,"low":344,"close":505,"change":506,"percent_change":242,"volume":507,"transactions":508,"vwap":509},"2026-08-14",32.92,32.915,0.005,33711.9419,89,32.8822,{"date":511,"open":512,"high":513,"low":512,"close":408,"change":514,"percent_change":460,"volume":515,"transactions":516,"vwap":501},"2026-08-13",32.865,32.9699,0.1202,51065.0729,198,{"date":518,"open":519,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-12",32.84,32.765,32.7898,0.1247,0.38,27616.0729,235,32.8074,{"date":528,"open":529,"high":410,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-11",32.6584,32.6056,32.6651,-0.0199,-0.06,50817.8349,222,32.6608,{"date":538,"open":476,"high":343,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":481,"vwap":544},"2026-08-10",32.675,32.685,-0.0093,-0.03,29288.0729,32.7103,{"date":546,"open":390,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-07",32.713,32.545,32.6943,0.1643,0.51,35423.0729,94,32.637,{"date":556,"open":557,"high":558,"low":557,"close":293,"change":533,"percent_change":559,"volume":560,"transactions":561,"vwap":304},"2026-08-06",32.44,32.583,-0.18,37295.5399,195,{"date":563,"open":410,"high":410,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-05",32.555,32.59,-0.05,-0.15,74906.0729,277,32.6501,{"date":572,"open":431,"high":573,"low":574,"close":458,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-04",32.6781,32.45,0.39,1.21,127887.8699,271,32.6039,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":18,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-03",32,32.309,31.9,32.25,0.94,333312.2565,927,32.1607,{"date":591,"open":592,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-31",32.08,31.86,31.95,0.1,0.31,162424.7175,530,31.936,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-30",31.87,31.92,31.84,31.85,0.0911,0.29,29492.1275,106,31.8922,{"date":612,"open":613,"high":614,"low":615,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-29",31.82,31.8983,31.7589,-0.0671,-0.21,20125.2825,124,31.8225,{"date":622,"open":623,"high":624,"low":623,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-28",31.7531,31.8593,31.826,0.001,0,16684,85,31.8316,{"date":632,"open":633,"high":633,"low":634,"close":635,"change":636,"percent_change":366,"volume":637,"transactions":339,"vwap":638},"2026-07-27",31.94,31.79,31.825,0.0448,8904,31.8655,{"date":640,"open":641,"high":642,"low":643,"close":643,"change":644,"percent_change":498,"volume":645,"transactions":646,"vwap":647},"2026-07-24",31.81,31.8594,31.7802,-0.0029,14026,92,31.8192,{"date":649,"open":634,"high":634,"low":650,"close":651,"change":652,"percent_change":617,"volume":653,"transactions":654,"vwap":655},"2026-07-23",31.76,31.7831,-0.0668,3451,17,31.7755,{"date":657,"open":658,"high":659,"low":634,"close":659,"change":660,"percent_change":366,"volume":661,"transactions":216,"vwap":662},"2026-07-22",31.83,31.8499,0.0461,4672,31.8117,{"date":664,"open":658,"high":658,"low":634,"close":665,"change":666,"percent_change":203,"volume":667,"transactions":668,"vwap":669},"2026-07-21",31.8038,0.0599,1415,11,31.8265,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":216,"vwap":679},"2026-07-20",31.755,31.8,31.74,31.7439,0.034,0.11,3595,31.7523,{"date":681,"open":682,"high":634,"low":683,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":195,"vwap":687},"2026-07-17",31.77,31.7099,-0.0351,-0.11,11915,31.7433,{"date":689,"open":634,"high":634,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-16",31.71,31.745,-0.006,-0.02,3543,42,31.7465,{"date":698,"open":634,"high":699,"low":674,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-15",31.8253,31.751,-0.024,-0.08,8892,74,31.757,{"date":707,"open":708,"high":708,"low":708,"close":708,"change":709,"percent_change":677,"volume":710,"transactions":711,"vwap":712},"2026-07-14",31.775,0.035,80,5,31.7791,{"date":714,"open":715,"high":716,"low":690,"close":674,"change":542,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-13",31.721,31.752,-0.09,7919,39,31.7303,{"date":722,"open":674,"high":682,"low":674,"close":682,"change":723,"percent_change":595,"volume":724,"transactions":9,"vwap":682},"2026-07-10",0.032,20900,{"date":726,"open":727,"high":650,"low":728,"close":729,"change":730,"percent_change":65,"volume":731,"transactions":9,"vwap":729},"2026-07-09",31.701,31.7,31.738,0.065,4700,{"date":733,"open":734,"high":735,"low":736,"close":735,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":735},"2026-07-08",31.62,31.673,31.6,0.018,0.06,3600,{"date":741,"open":742,"high":743,"low":742,"close":743,"change":566,"percent_change":744,"volume":745,"transactions":9,"vwap":743},"2026-07-07",31.63,31.655,-0.16,800,{"date":747,"open":748,"high":690,"low":748,"close":749,"change":750,"percent_change":596,"volume":751,"transactions":9,"vwap":749},"2026-07-06",31.67,31.705,0.098,6600,{"date":753,"open":754,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-02",31.72,31.561,31.607,-0.061,-0.19,900,{"date":761,"open":762,"high":748,"low":742,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-01",31.631,31.668,-0.012,-0.04,7100,{"date":768,"open":769,"high":770,"low":769,"close":771,"change":772,"percent_change":276,"volume":773,"transactions":9,"vwap":771},"2026-06-30",31.61,31.69,31.68,0.085,5800,{"date":775,"open":776,"high":769,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-06-29",31.49,31.595,0.105,0.33,6300,{"date":782,"open":776,"high":776,"low":776,"close":776,"change":783,"percent_change":566,"volume":745,"transactions":9,"vwap":776},"2026-06-26",-0.015,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":384,"volume":791,"transactions":9,"vwap":789},"2026-06-25",31.48,31.52,31.46,31.505,0.074,8400,{"date":793,"open":794,"high":789,"low":794,"close":795,"change":796,"percent_change":685,"volume":797,"transactions":9,"vwap":795},"2026-06-24",31.43,31.431,-0.034,6500,{"date":799,"open":800,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-23",31.5,31.44,31.465,-0.13,-0.41,5700,{"date":807,"open":736,"high":769,"low":777,"close":777,"change":808,"percent_change":-6,"volume":745,"transactions":9,"vwap":777},"2026-06-22",-0.001,{"date":810,"open":811,"high":812,"low":811,"close":812,"change":813,"percent_change":607,"volume":814,"transactions":9,"vwap":812},"2026-06-18",31.56,31.596,0.091,3200,{"date":816,"open":817,"high":817,"low":789,"close":789,"change":818,"percent_change":617,"volume":819,"transactions":9,"vwap":789},"2026-06-17",31.57,-0.065,1500,{"date":821,"open":822,"high":822,"low":823,"close":817,"change":783,"percent_change":566,"volume":824,"transactions":9,"vwap":817},"2026-06-16",31.59,31.55,37600,{"date":826,"open":827,"high":822,"low":827,"close":828,"change":595,"percent_change":259,"volume":829,"transactions":9,"vwap":828},"2026-06-15",31.54,31.585,3300,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":441,"percent_change":442,"volume":836,"transactions":9,"vwap":835},"2026-06-12",31.421,31.496,31.42,31.485,3800,{"date":838,"open":839,"high":840,"low":839,"close":840,"change":841,"percent_change":95,"volume":842,"transactions":9,"vwap":840},"2026-06-11",31.26,31.405,0.175,6200,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":250,"volume":850,"transactions":9,"vwap":848},"2026-06-10",31.311,31.32,31.211,31.23,-0.116,600,{"date":852,"open":788,"high":788,"low":848,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-09",31.346,-0.099,-0.31,1300,{"date":858,"open":800,"high":800,"low":834,"close":859,"change":860,"percent_change":259,"volume":850,"transactions":9,"vwap":859},"2026-06-08",31.445,0.099,{"date":862,"open":811,"high":811,"low":863,"close":853,"change":864,"percent_change":865,"volume":766,"transactions":9,"vwap":853},"2026-06-05",31.31,-0.209,-0.66,{"date":867,"open":786,"high":868,"low":786,"close":868,"change":242,"percent_change":738,"volume":739,"transactions":9,"vwap":868},"2026-06-04",31.555,{"date":870,"open":871,"high":817,"low":800,"close":871,"change":872,"percent_change":693,"volume":873,"transactions":9,"vwap":871},"2026-06-03",31.535,-0.005,8700,{"date":875,"open":876,"high":817,"low":877,"close":827,"change":627,"percent_change":627,"volume":878,"transactions":9,"vwap":827},"2026-06-02",31.53,31.51,1257400,{"date":880,"open":881,"high":882,"low":827,"close":827,"change":242,"percent_change":738,"volume":883,"transactions":9,"vwap":827},"2026-06-01",31.562,31.58,7800,{"date":885,"open":827,"high":823,"low":886,"close":787,"change":738,"percent_change":203,"volume":887,"transactions":9,"vwap":787},"2026-05-29",31.47,9300,{"date":889,"open":788,"high":877,"low":890,"close":788,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":788},"2026-05-28",31.45,0.015,0.05,7500,{"date":895,"open":896,"high":896,"low":897,"close":859,"change":627,"percent_change":627,"volume":898,"transactions":9,"vwap":859},"2026-05-27",31.469,31.436,2400,{"date":900,"open":786,"high":786,"low":901,"close":859,"change":902,"percent_change":214,"volume":759,"transactions":9,"vwap":859},"2026-05-26",31.435,0.048,{"date":904,"open":905,"high":801,"low":906,"close":907,"change":676,"percent_change":677,"volume":908,"transactions":9,"vwap":907},"2026-05-22",31.41,31.37,31.397,4200,{"date":910,"open":863,"high":911,"low":912,"close":913,"change":723,"percent_change":595,"volume":883,"transactions":9,"vwap":913},"2026-05-21",31.38,31.29,31.363,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":384,"volume":921,"transactions":9,"vwap":919},"2026-05-20",31.3,31.35,31.25,31.331,0.076,14600,{"date":923,"open":912,"high":912,"low":924,"close":925,"change":926,"percent_change":441,"volume":927,"transactions":9,"vwap":925},"2026-05-19",31.19,31.255,0.025,1900,{"date":929,"open":930,"high":912,"low":931,"close":848,"change":932,"percent_change":347,"volume":933,"transactions":9,"vwap":848},"2026-05-18",31.24,31.21,-0.022,9500,{"date":935,"open":918,"high":912,"low":848,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-05-15",31.252,-0.073,-0.23,7400,{"date":941,"open":918,"high":942,"low":918,"close":943,"change":902,"percent_change":214,"volume":944,"transactions":9,"vwap":943},"2026-05-14",31.34,31.325,2200,{"date":946,"open":947,"high":846,"low":948,"close":949,"change":950,"percent_change":434,"volume":814,"transactions":9,"vwap":949},"2026-05-13",31.245,31.22,31.277,0.022,{"date":952,"open":912,"high":912,"low":924,"close":925,"change":692,"percent_change":693,"volume":944,"transactions":9,"vwap":925},"2026-05-12",{"date":954,"open":948,"high":955,"low":948,"close":956,"change":872,"percent_change":693,"volume":957,"transactions":9,"vwap":956},"2026-05-11",31.275,31.261,4800,{"date":959,"open":960,"high":961,"low":924,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-05-08",31.191,31.27,31.266,0.106,0.34,9200,{"date":967,"open":968,"high":969,"low":968,"close":970,"change":971,"percent_change":441,"volume":731,"transactions":9,"vwap":970},"2026-05-07",31.14,31.18,31.16,0.024,{"date":973,"open":974,"high":970,"low":974,"close":975,"change":778,"percent_change":964,"volume":976,"transactions":9,"vwap":975},"2026-05-06",31.09,31.136,10200,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":233,"volume":984,"transactions":9,"vwap":982},"2026-05-05",31.058001,31.07,31,31.031,0.079,11200,{"date":986,"open":987,"high":987,"low":988,"close":989,"change":932,"percent_change":347,"volume":990,"transactions":9,"vwap":989},"2026-05-04",31.01,30.91,30.952,41700,{"date":992,"open":993,"high":987,"low":994,"close":995,"change":996,"percent_change":366,"volume":997,"transactions":9,"vwap":995},"2026-05-01",30.99,30.942,30.974,0.044,9400,{"date":999,"open":1000,"high":1001,"low":1002,"close":1001,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1001},"2026-04-30",30.805,30.93,30.75,0.146,0.47,7300,{"date":1007,"open":1002,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":296,"volume":1012,"transactions":9,"vwap":1010},"2026-04-29",30.81,30.721,30.784,0.004,3500,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1016,"change":1018,"percent_change":567,"volume":773,"transactions":9,"vwap":1016},"2026-04-28",30.72,30.78,30.71,-0.045,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":434,"volume":1026,"transactions":9,"vwap":1024},"2026-04-27",30.819,30.83,30.76,30.825,0.023,8800,{"date":1028,"open":1016,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-04-24",30.82,30.771,30.802,0.187,0.61,2700,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":356,"volume":829,"transactions":9,"vwap":1040},"2026-04-23",30.63,30.67,30.56,30.615,-0.076,{"date":1043,"open":1044,"high":1045,"low":1044,"close":1045,"change":46,"percent_change":1046,"volume":791,"transactions":9,"vwap":1045},"2026-04-22",30.62,30.691,0.59,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-04-21",30.57,30.6,30.511,-0.062,-0.2,6000,{"date":1056,"open":1037,"high":1037,"low":1051,"close":1057,"change":1058,"percent_change":533,"volume":898,"transactions":9,"vwap":1057},"2026-04-20",30.573,-0.018,{"date":1060,"open":1061,"high":1062,"low":1039,"close":1062,"change":402,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-04-17",30.58,30.591,0.43,4500,{"date":1066,"open":1067,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-04-16",30.49,30.385,30.461,0.051,0.17,15000,{"date":1074,"open":1075,"high":1076,"low":1075,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-04-15",30.29,30.44,30.41,0.132,0.44,4100,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-04-14",30.2,30.28,30.14,30.278,0.248,0.83,4600,{"date":1091,"open":1092,"high":1093,"low":1092,"close":1094,"change":214,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-04-13",29.81,30.033001,30.030001,0.5,6900,{"date":1098,"open":1099,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":402,"volume":1080,"transactions":9,"vwap":1101},"2026-04-10",29.93,29.86,29.88,0.04,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":575,"volume":1034,"transactions":9,"vwap":1108},"2026-04-09",29.71,29.85,29.69,29.84,0.117,{"date":1111,"open":1112,"high":1092,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-04-08",29.8,29.68,29.723,0.455,1.55,3700,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1121,"change":1123,"percent_change":765,"volume":1124,"transactions":9,"vwap":1121},"2026-04-07",29.11,29.268,29.094999,-0.013,6100,{"date":1126,"open":1127,"high":1128,"low":1127,"close":1129,"change":1130,"percent_change":460,"volume":883,"transactions":9,"vwap":1129},"2026-04-06",29.18,29.31,29.281,0.108,{"date":1132,"open":1133,"high":1134,"low":1133,"close":1134,"change":202,"percent_change":1135,"volume":908,"transactions":9,"vwap":1134},"2026-04-02",28.84,29.173,0.22,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1120,"change":1141,"percent_change":95,"volume":1142,"transactions":9,"vwap":1120},"2026-04-01",29.115,29.23,29.040001,0.162,10100,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1146,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1146},"2026-03-31",28.69,28.948,28.61,0.545,1.92,23500,{"date":1152,"open":1153,"high":1154,"low":20,"close":1155,"change":1156,"percent_change":855,"volume":1157,"transactions":9,"vwap":1155},"2026-03-30",28.521,28.529,28.403,-0.087,16800,{"date":1159,"open":1160,"high":1160,"low":1161,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-03-27",28.7,28.49,-0.369,-1.28,24200,{"date":1166,"open":1167,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-03-26",29.084999,28.85,28.859,-0.331,-1.13,11400,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1177,"change":459,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-03-25",29.211,29.285,29.19,0.41,5100,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":617,"percent_change":1186,"volume":939,"transactions":9,"vwap":1185},"2026-03-24",29.09,29.2,29.059999,29.07,-0.72,{"date":1188,"open":1139,"high":1189,"low":1139,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-03-23",29.38,29.28,0.292,1.01,3000,{"date":1195,"open":1196,"high":1196,"low":1197,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-03-20",29.24,28.988,-0.282,-0.96,14700,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":765,"percent_change":450,"volume":1207,"transactions":9,"vwap":1206},"2026-03-19",29.21,29.325,29.17,29.27,28100,{"date":1209,"open":1210,"high":1211,"low":1128,"close":1128,"change":81,"percent_change":1212,"volume":1080,"transactions":9,"vwap":1128},"2026-03-18",29.495,29.5,-0.81,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1217,"change":595,"percent_change":964,"volume":1218,"transactions":9,"vwap":1217},"2026-03-17",29.565,29.59,29.55,10500,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1223,"change":1071,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-03-16",29.47,29.522,29.45,0.58,17800,{"date":1227,"open":1228,"high":1128,"low":1196,"close":1190,"change":533,"percent_change":1053,"volume":1229,"transactions":9,"vwap":1190},"2026-03-13",29.29,15300,{"date":1231,"open":1223,"high":1223,"low":1232,"close":1232,"change":356,"percent_change":1233,"volume":805,"transactions":9,"vwap":1232},"2026-03-12",29.34,-0.84,{"date":1235,"open":1236,"high":1236,"low":1237,"close":1216,"change":765,"percent_change":803,"volume":1005,"transactions":9,"vwap":1216},"2026-03-11",29.705,29.58,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":996,"percent_change":214,"volume":1244,"transactions":9,"vwap":1243},"2026-03-10",29.64,29.74,29.54,29.63,16700,{"date":1246,"open":1203,"high":1247,"low":1203,"close":1248,"change":1135,"percent_change":1249,"volume":1124,"transactions":9,"vwap":1248},"2026-03-09",29.627,29.586,0.75,{"date":1251,"open":1252,"high":1242,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-03-06",29.44,29.36,29.366,-0.255,-0.86,27100,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":533,"percent_change":1053,"volume":1264,"transactions":9,"vwap":1263},"2026-03-05",29.6,29.633,29.487,29.621,5200,{"date":1266,"open":1237,"high":1241,"low":1237,"close":1267,"change":1268,"percent_change":1033,"volume":780,"transactions":9,"vwap":1267},"2026-03-04",29.681,0.181,{"date":1270,"open":1206,"high":1271,"low":1272,"close":1211,"change":702,"percent_change":1273,"volume":805,"transactions":9,"vwap":1211},"2026-03-03",29.51,29.25,-0.27,{"date":1275,"open":1242,"high":1276,"low":1211,"close":1237,"change":242,"percent_change":434,"volume":797,"transactions":9,"vwap":1237},"2026-03-02",29.61,{"date":1278,"open":1237,"high":1279,"low":1280,"close":1281,"change":347,"percent_change":81,"volume":1282,"transactions":9,"vwap":1281},"2026-02-27",29.605,29.514,29.56,8200,{"date":1284,"open":1236,"high":1236,"low":1285,"close":1243,"change":685,"percent_change":250,"volume":1286,"transactions":9,"vwap":1243},"2026-02-26",29.52,8000,{"date":1288,"open":1276,"high":1289,"low":1276,"close":1241,"change":366,"percent_change":1004,"volume":1290,"transactions":9,"vwap":1241},"2026-02-25",29.75,9000,{"date":1292,"open":1285,"high":1260,"low":1285,"close":1260,"change":1293,"percent_change":1294,"volume":773,"transactions":9,"vwap":1260},"2026-02-24",0.206,0.7,{"date":1296,"open":1223,"high":1223,"low":1297,"close":1297,"change":1298,"percent_change":865,"volume":1299,"transactions":9,"vwap":1297},"2026-02-23",29.394,-0.195,1700,{"date":1301,"open":1302,"high":1276,"low":1302,"close":1303,"change":1304,"percent_change":1079,"volume":731,"transactions":9,"vwap":1303},"2026-02-20",29.491,29.589,0.129,{"date":1306,"open":1307,"high":1307,"low":1308,"close":1307,"change":765,"percent_change":450,"volume":1117,"transactions":9,"vwap":1307},"2026-02-19",29.46,29.43,{"date":1310,"open":1281,"high":1311,"low":1221,"close":1211,"change":459,"percent_change":1178,"volume":1312,"transactions":9,"vwap":1211},"2026-02-18",29.57,3100,{"date":1314,"open":1189,"high":1315,"low":1316,"close":1189,"change":296,"percent_change":193,"volume":1317,"transactions":9,"vwap":1189},"2026-02-17",29.421,29.22,6700,{"date":1319,"open":1320,"high":1271,"low":1232,"close":1320,"change":1102,"percent_change":366,"volume":1321,"transactions":9,"vwap":1320},"2026-02-13",29.37,6400,{"date":1323,"open":1324,"high":1324,"low":1325,"close":1325,"change":855,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2026-02-12",29.67,29.33,-1.05,11000,{"date":1329,"open":1240,"high":1107,"low":1311,"close":1240,"change":1102,"percent_change":366,"volume":814,"transactions":9,"vwap":1240},"2026-02-11",{"date":1331,"open":1113,"high":1332,"low":1260,"close":1260,"change":347,"percent_change":81,"volume":1333,"transactions":9,"vwap":1260},"2026-02-10",29.72,7900,{"date":1335,"open":1237,"high":1336,"low":1311,"close":1324,"change":677,"percent_change":460,"volume":887,"transactions":9,"vwap":1324},"2026-02-09",29.73,{"date":1338,"open":1228,"high":1237,"low":1228,"close":1281,"change":110,"percent_change":1339,"volume":1157,"transactions":9,"vwap":1281},"2026-02-06",1.2,{"date":1341,"open":1342,"high":1343,"low":1205,"close":1203,"change":758,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1203},"2026-02-05",29.32,29.35,-0.65,5900,{"date":1347,"open":1260,"high":1260,"low":1325,"close":1348,"change":1349,"percent_change":1350,"volume":1124,"transactions":9,"vwap":1348},"2026-02-04",29.4,-0.28,-0.94,{"date":1352,"open":1112,"high":1353,"low":1354,"close":1113,"change":567,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1113},"2026-02-03",29.82,29.564,-0.5,10700,{"date":1358,"open":1113,"high":1101,"low":1113,"close":1359,"change":595,"percent_change":964,"volume":1012,"transactions":9,"vwap":1359},"2026-02-02",29.83,{"date":1361,"open":1359,"high":1359,"low":1105,"close":1336,"change":803,"percent_change":1362,"volume":1005,"transactions":9,"vwap":1336},"2026-01-30",-0.44,{"date":1364,"open":1099,"high":1099,"low":1107,"close":1100,"change":347,"percent_change":938,"volume":1286,"transactions":9,"vwap":1100},"2026-01-29",{"date":1366,"open":1367,"high":178,"low":1367,"close":1099,"change":193,"percent_change":595,"volume":1368,"transactions":9,"vwap":1099},"2026-01-28",29.91,1200,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1373,"change":1374,"percent_change":65,"volume":1264,"transactions":9,"vwap":1373},"2026-01-27",29.94,29.95,29.9,0.064,{"date":1376,"open":1377,"high":1378,"low":1377,"close":1379,"change":920,"percent_change":233,"volume":1380,"transactions":9,"vwap":1379},"2026-01-26",29.77,29.851,29.836,4900,{"date":1382,"open":1383,"high":1092,"low":1383,"close":1384,"change":892,"percent_change":1071,"volume":797,"transactions":9,"vwap":1384},"2026-01-23",29.745,29.76,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1105,"change":1390,"percent_change":161,"volume":957,"transactions":9,"vwap":1105},"2026-01-22",29.735,29.765,29.7,0.058,{"date":1392,"open":1223,"high":1241,"low":1223,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-01-21",29.652,0.242,0.82,4400,{"date":1398,"open":1399,"high":1217,"low":1400,"close":1400,"change":1349,"percent_change":1350,"volume":1401,"transactions":9,"vwap":1400},"2026-01-20",29.53,29.41,6800,{"date":1403,"open":1384,"high":1377,"low":1107,"close":1107,"change":296,"percent_change":193,"volume":893,"transactions":9,"vwap":1107},"2026-01-16",{"date":1405,"open":1406,"high":1112,"low":1113,"close":1113,"change":892,"percent_change":1071,"volume":1407,"transactions":9,"vwap":1113},"2026-01-15",29.79,42200,{"date":1409,"open":1377,"high":1377,"low":1216,"close":1243,"change":803,"percent_change":1362,"volume":1012,"transactions":9,"vwap":1243},"2026-01-14",{"date":1411,"open":1108,"high":1108,"low":1336,"close":1384,"change":693,"percent_change":347,"volume":1401,"transactions":9,"vwap":1384},"2026-01-13",{"date":1413,"open":1414,"high":1359,"low":1414,"close":1415,"change":296,"percent_change":193,"volume":893,"transactions":9,"vwap":1415},"2026-01-12",29.65,29.78,{"date":1417,"open":1105,"high":1112,"low":1113,"close":1377,"change":366,"percent_change":1004,"volume":731,"transactions":9,"vwap":1377},"2026-01-09",{"date":1419,"open":1420,"high":1414,"low":1243,"close":1243,"change":1421,"percent_change":855,"volume":1064,"transactions":9,"vwap":1243},"2026-01-08",29.646,-0.091,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1426,"change":1427,"percent_change":1102,"volume":739,"transactions":9,"vwap":1426},"2026-01-07",29.732,29.802,29.721,0.011,{"date":1429,"open":1430,"high":1241,"low":1430,"close":1105,"change":366,"percent_change":1004,"volume":1431,"transactions":9,"vwap":1105},"2026-01-06",29.631,10000,{"date":1433,"open":1113,"high":1389,"low":1311,"close":1311,"change":434,"percent_change":384,"volume":1434,"transactions":9,"vwap":1311},"2026-01-05",12200,{"date":1436,"open":1221,"high":1437,"low":1307,"close":1211,"change":347,"percent_change":81,"volume":791,"transactions":9,"vwap":1211},"2026-01-02",29.552,{"date":1439,"open":1260,"high":1243,"low":1217,"close":1311,"change":1440,"percent_change":413,"volume":1441,"transactions":9,"vwap":1311},"2025-12-31",-0.078,2800,{"date":1443,"open":1444,"high":1107,"low":1444,"close":1445,"change":764,"percent_change":765,"volume":1368,"transactions":9,"vwap":1445},"2025-12-30",29.62,29.648,{"date":1447,"open":1243,"high":1113,"low":1444,"close":1448,"change":765,"percent_change":803,"volume":836,"transactions":9,"vwap":1448},"2025-12-29",29.66,{"date":1450,"open":1332,"high":1332,"low":1451,"close":1389,"change":193,"percent_change":595,"volume":1452,"transactions":9,"vwap":1389},"2025-12-26",29.671,12500,{"date":1454,"open":1240,"high":1389,"low":1240,"close":1324,"change":1102,"percent_change":402,"volume":1431,"transactions":9,"vwap":1324},"2025-12-24",{"date":1456,"open":1444,"high":1414,"low":1276,"close":1243,"change":434,"percent_change":384,"volume":1457,"transactions":9,"vwap":1243},"2025-12-23",5000,{"date":1459,"open":1260,"high":1260,"low":1281,"close":1281,"change":125,"percent_change":596,"volume":1401,"transactions":9,"vwap":1281},"2025-12-22",{"date":1461,"open":1462,"high":1271,"low":1221,"close":1221,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1221},"2025-12-19",29.49,0.16,0.55,5300,{"date":1467,"open":1206,"high":1468,"low":1469,"close":1128,"change":161,"percent_change":1470,"volume":1096,"transactions":9,"vwap":1128},"2025-12-18",29.407,29.26,0.69,{"date":1472,"open":1253,"high":1253,"low":1120,"close":1120,"change":81,"percent_change":1473,"volume":1117,"transactions":9,"vwap":1120},"2025-12-17",-0.82,{"date":1475,"open":1272,"high":1320,"low":1272,"close":1343,"change":892,"percent_change":1071,"volume":1476,"transactions":9,"vwap":1343},"2025-12-16",10300,{"date":1478,"open":1320,"high":1320,"low":1272,"close":1479,"change":1480,"percent_change":803,"volume":1218,"transactions":9,"vwap":1479},"2025-12-15",29.3,-0.038,{"date":1482,"open":1271,"high":1271,"low":1228,"close":1483,"change":864,"percent_change":1484,"volume":731,"transactions":9,"vwap":1483},"2025-12-12",29.338,-0.71,{"date":1486,"open":1487,"high":1217,"low":1400,"close":1488,"change":1489,"percent_change":717,"volume":1089,"transactions":9,"vwap":1488},"2025-12-11",29.435,29.547,-0.028,{"date":1491,"open":1223,"high":1492,"low":1223,"close":1493,"change":778,"percent_change":1494,"volume":927,"transactions":9,"vwap":1493},"2025-12-10",29.584,29.575,0.36,{"date":1496,"open":1223,"high":1497,"low":1223,"close":1221,"change":627,"percent_change":627,"volume":1498,"transactions":9,"vwap":1221},"2025-12-09",29.532,17000,{"date":1500,"open":1221,"high":1462,"low":1223,"close":1221,"change":1501,"percent_change":685,"volume":1026,"transactions":9,"vwap":1221},"2025-12-08",-0.031,{"date":1503,"open":1504,"high":1504,"low":1462,"close":1505,"change":1506,"percent_change":1507,"volume":1312,"transactions":9,"vwap":1505},"2025-12-05",29.505,29.501,0.081,0.28,{"date":1509,"open":1510,"high":1221,"low":1348,"close":1511,"change":533,"percent_change":1053,"volume":1264,"transactions":9,"vwap":1511},"2025-12-04",29.401,29.42,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":441,"percent_change":276,"volume":1518,"transactions":9,"vwap":1517},"2025-12-03",29.453,29.485,29.438,29.48,2300,{"date":1520,"open":1400,"high":1487,"low":1189,"close":1348,"change":202,"percent_change":65,"volume":883,"transactions":9,"vwap":1348},"2025-12-02",{"date":1522,"open":1523,"high":1189,"low":1196,"close":1524,"change":542,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2025-12-01",29.292,29.337,-0.1,5500,{"date":1528,"open":1204,"high":1529,"low":1342,"close":1529,"change":1530,"percent_change":110,"volume":773,"transactions":9,"vwap":1529},"2025-11-28",29.367,0.101,{"date":1532,"open":1533,"high":1534,"low":1316,"close":1535,"change":1536,"percent_change":1537,"volume":1034,"transactions":9,"vwap":1535},"2025-11-26",29.229,29.275,29.266,0.123,0.42,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1541,"change":1530,"percent_change":110,"volume":814,"transactions":9,"vwap":1541},"2025-11-25",28.97,29.143,28.9,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1546,"change":1548,"percent_change":1549,"volume":1380,"transactions":9,"vwap":1546},"2025-11-24",28.909,29.042,28.83,0.365,1.27,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":1063,"volume":739,"transactions":9,"vwap":1555},"2025-11-21",28.58,28.805,28.5,28.677,0.122,{"date":1558,"open":1559,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2025-11-20",29.158,28.548,28.555,-0.334,-1.16,28700,{"date":1566,"open":1567,"high":1545,"low":1567,"close":1568,"change":1569,"percent_change":1507,"volume":1570,"transactions":9,"vwap":1568},"2025-11-19",28.81,28.889,0.082,16300,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":1578,"volume":739,"transactions":9,"vwap":1576},"2025-11-18",28.803,28.86,28.67,28.807,-0.153,-0.53,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":413,"volume":1264,"transactions":9,"vwap":1584},"2025-11-17",28.89,29.08,28.885,28.96,-0.075,{"date":1587,"open":1588,"high":1120,"low":1588,"close":1589,"change":730,"percent_change":1135,"volume":1590,"transactions":9,"vwap":1589},"2025-11-14",28.82,29.035,9600,{"date":1592,"open":1559,"high":1177,"low":1593,"close":1540,"change":1594,"percent_change":1595,"volume":1457,"transactions":9,"vwap":1540},"2025-11-13",28.961,-0.289,-0.99,{"date":1597,"open":1316,"high":1598,"low":1127,"close":1598,"change":626,"percent_change":627,"volume":1599,"transactions":9,"vwap":1598},"2025-11-12",29.259,18800,{"date":1601,"open":1203,"high":1206,"low":1203,"close":1602,"change":932,"percent_change":702,"volume":1603,"transactions":9,"vwap":1602},"2025-11-11",29.258,17300,{"date":1605,"open":1190,"high":1606,"low":1183,"close":1190,"change":384,"percent_change":1088,"volume":1607,"transactions":9,"vwap":1190},"2025-11-10",29.315,28900,{"date":1609,"open":1610,"high":1140,"low":1611,"close":1140,"change":1501,"percent_change":685,"volume":1612,"transactions":9,"vwap":1140},"2025-11-07",28.98,28.829,12900,{"date":1614,"open":1139,"high":1196,"low":1140,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2025-11-06",29.070999,-0.226,-0.77,33700,{"date":1620,"open":1621,"high":1232,"low":1622,"close":1623,"change":1624,"percent_change":110,"volume":1317,"transactions":9,"vwap":1623},"2025-11-05",29.16,29.144,29.297,0.103,{"date":1626,"open":1196,"high":1325,"low":1127,"close":1627,"change":1628,"percent_change":487,"volume":997,"transactions":9,"vwap":1627},"2025-11-04",29.194,-0.216,{"date":1630,"open":1308,"high":1631,"low":1189,"close":1400,"change":1025,"percent_change":441,"volume":1632,"transactions":9,"vwap":1400},"2025-11-03",29.441,22000,{"date":1634,"open":1400,"high":1221,"low":1325,"close":1635,"change":1636,"percent_change":46,"volume":1441,"transactions":9,"vwap":1635},"2025-10-31",29.387,0.053,{"date":1638,"open":1343,"high":1639,"low":1640,"close":1640,"change":1641,"percent_change":224,"volume":1200,"transactions":9,"vwap":1640},"2025-10-30",29.399,29.334,-0.149,{"date":1643,"open":1211,"high":1211,"low":1252,"close":1644,"change":737,"percent_change":738,"volume":1645,"transactions":9,"vwap":1644},"2025-10-29",29.483,5600,{"date":1647,"open":1252,"high":1302,"low":1511,"close":1648,"change":709,"percent_change":459,"volume":1089,"transactions":9,"vwap":1648},"2025-10-28",29.465,{"date":1650,"open":1400,"high":1252,"low":1400,"close":1308,"change":1651,"percent_change":327,"volume":1652,"transactions":9,"vwap":1308},"2025-10-27",0.159,10900,{"date":1654,"open":1206,"high":1342,"low":1196,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2025-10-24",29.271,0.116,0.4,15900,{"date":1660,"open":1661,"high":1621,"low":1662,"close":1663,"change":1664,"percent_change":523,"volume":1665,"transactions":9,"vwap":1663},"2025-10-23",29.105,29.049999,29.155,0.111,3900,{"date":1667,"open":1120,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":451,"volume":1380,"transactions":9,"vwap":1670},"2025-10-22",29.14,28.93,29.044001,-0.125,{"date":1673,"open":1182,"high":1674,"low":1182,"close":1675,"change":808,"percent_change":-6,"volume":1676,"transactions":9,"vwap":1675},"2025-10-21",29.189,29.169,14300,{"date":1678,"open":1185,"high":1183,"low":1185,"close":1205,"change":1679,"percent_change":1249,"volume":856,"transactions":9,"vwap":1205},"2025-10-20",0.217,{"date":1681,"open":1168,"high":1584,"low":1682,"close":1683,"change":750,"percent_change":964,"volume":1012,"transactions":9,"vwap":1683},"2025-10-17",28.8,28.953,{"date":1685,"open":1584,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1690,"volume":1526,"transactions":9,"vwap":1688},"2025-10-16",29.035999,28.77,28.855,-0.035,-0.12,{"date":1692,"open":1693,"high":1694,"low":1573,"close":1581,"change":892,"percent_change":1071,"volume":1064,"transactions":9,"vwap":1581},"2025-10-15",28.91,29.030001,{"date":1696,"open":1682,"high":1697,"low":1682,"close":1133,"change":1698,"percent_change":1699,"volume":927,"transactions":9,"vwap":1133},"2025-10-14",28.935,-0.111,-0.38,{"date":1701,"open":1702,"high":1584,"low":1702,"close":1703,"change":1704,"percent_change":1705,"volume":780,"transactions":9,"vwap":1703},"2025-10-13",28.825,28.951,0.314,1.1,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1710,"change":1711,"percent_change":1712,"volume":1225,"transactions":9,"vwap":1710},"2025-10-10",29.1,29.118,28.637,-0.453,-1.56,{"date":1714,"open":1708,"high":1715,"low":1716,"close":1182,"change":1689,"percent_change":1690,"volume":1717,"transactions":9,"vwap":1182},"2025-10-09",29.106,29.031,22400,{"date":1719,"open":1140,"high":1720,"low":1140,"close":1720,"change":1721,"percent_change":1004,"volume":1012,"transactions":9,"vwap":1720},"2025-10-08",29.125,0.137,{"date":1723,"open":1724,"high":1122,"low":1540,"close":1197,"change":1725,"percent_change":316,"volume":1218,"transactions":9,"vwap":1197},"2025-10-07",29.02,-0.085,{"date":1727,"open":1694,"high":1708,"low":1728,"close":1729,"change":1730,"percent_change":779,"volume":1312,"transactions":9,"vwap":1729},"2025-10-06",29.011,29.073,0.097,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1585,"percent_change":413,"volume":1172,"transactions":9,"vwap":1736},"2025-10-03",29.025999,29.039,28.92,28.976,{"date":1738,"open":1582,"high":1582,"low":1739,"close":1740,"change":1741,"percent_change":366,"volume":1742,"transactions":9,"vwap":1740},"2025-10-02",28.99,29.051001,0.041,5400,{"date":1744,"open":1669,"high":1745,"low":1746,"close":1745,"change":1747,"percent_change":203,"volume":1748,"transactions":9,"vwap":1745},"2025-10-01",29.01,28.87,0.055,33800,{"date":1750,"open":1751,"high":1752,"low":1574,"close":1752,"change":892,"percent_change":1071,"volume":1431,"transactions":9,"vwap":1752},"2025-09-30",28.88,28.955,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":738,"percent_change":65,"volume":1312,"transactions":9,"vwap":1758},"2025-09-29",28.94,28.95,28.861,28.905,{"date":1760,"open":1567,"high":1761,"low":1762,"close":1763,"change":1747,"percent_change":203,"volume":1764,"transactions":9,"vwap":1763},"2025-09-26",28.853,28.75,28.845,56700,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1768,"change":1770,"percent_change":533,"volume":933,"transactions":9,"vwap":1768},"2025-09-25",28.73,28.79,28.72,-0.017,{"date":1772,"open":1588,"high":1588,"low":1767,"close":1576,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1576},"2025-09-24",-0.049,-0.17,2900,{"date":1777,"open":1669,"high":1584,"low":1567,"close":1778,"change":1779,"percent_change":804,"volume":939,"transactions":9,"vwap":1778},"2025-09-23",28.856,-0.119,{"date":1781,"open":1746,"high":1610,"low":1746,"close":1782,"change":902,"percent_change":1071,"volume":1783,"transactions":9,"vwap":1782},"2025-09-22",28.975,16100,{"date":1785,"open":1581,"high":1786,"low":1574,"close":1786,"change":1787,"percent_change":1788,"volume":1317,"transactions":9,"vwap":1786},"2025-09-19",28.927,0.067,0.23,{"date":1790,"open":1567,"high":1545,"low":1791,"close":1574,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1574},"2025-09-18",28.78,0.142,0.49,107000,{"date":1796,"open":1145,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":685,"volume":1396,"transactions":9,"vwap":1799},"2025-09-17",28.732,28.65,28.718,-0.033,{"date":1802,"open":1803,"high":1768,"low":1804,"close":1805,"change":1123,"percent_change":566,"volume":1356,"transactions":9,"vwap":1805},"2025-09-16",28.76,28.71,28.751,{"date":1807,"open":1808,"high":1682,"low":1767,"close":1809,"change":790,"percent_change":233,"volume":1810,"transactions":9,"vwap":1809},"2025-09-15",28.735,28.764,13700,{"date":1812,"open":1813,"high":1814,"low":1813,"close":1145,"change":1747,"percent_change":203,"volume":1815,"transactions":9,"vwap":1145},"2025-09-12",28.62,28.709,10600,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":596,"volume":1823,"transactions":9,"vwap":1821},"2025-09-11",28.605,28.658,28.55,28.635,0.088,59300,{"date":1825,"open":1826,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":296,"volume":1830,"transactions":9,"vwap":1828},"2025-09-10",28.63,28.481,28.547,0.002,11500,{"date":1832,"open":1820,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":233,"volume":873,"transactions":9,"vwap":1835},"2025-09-09",28.56,28.47,28.545,0.075,{"date":1838,"open":1839,"high":1552,"low":1839,"close":1834,"change":1102,"percent_change":366,"volume":1612,"transactions":9,"vwap":1834},"2025-09-08",28.45,{"date":1841,"open":1842,"high":1842,"low":1843,"close":1844,"change":498,"percent_change":765,"volume":1845,"transactions":9,"vwap":1844},"2025-09-05",28.54,28.36,28.43,21100,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1849,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1849},"2025-09-04",28.31,28.44,28.25,0.182,0.64,17500,{"date":1855,"open":1856,"high":1856,"low":1857,"close":1858,"change":1130,"percent_change":523,"volume":1431,"transactions":9,"vwap":1858},"2025-09-03",28.26,28.205,28.258,{"date":1860,"open":216,"high":1861,"low":1862,"close":1863,"change":1690,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1863},"2025-09-02",28.2,27.99,28.15,-0.42,58100,{"date":1867,"open":20,"high":20,"low":1868,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-08-29",28.211,28.27,-0.161,-0.57,309200,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":1879,"percent_change":259,"volume":1880,"transactions":9,"vwap":1878},"2025-08-28",28.39,28.469,28.308,28.431,0.092,14000,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":459,"volume":1888,"transactions":9,"vwap":1886},"2025-08-27",28.3,28.38,28.28,28.339,0.033,1226500,{"date":1890,"open":1850,"high":1848,"low":1891,"close":1892,"change":1893,"percent_change":125,"volume":1894,"transactions":9,"vwap":1892},"2025-08-26",28.22,28.306,0.026,17100,{"date":1896,"open":1869,"high":1897,"low":1869,"close":1885,"change":498,"percent_change":765,"volume":1898,"transactions":9,"vwap":1885},"2025-08-25",28.33,26700,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":161,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1904},"2025-08-22",28.09,28.34,28.075001,28.29,0.71,19100,{"date":1908,"open":1909,"high":1910,"low":216,"close":1901,"change":1480,"percent_change":450,"volume":1911,"transactions":9,"vwap":1901},"2025-08-21",28.08,28.11,53200,{"date":1913,"open":1863,"high":1863,"low":1914,"close":1915,"change":1916,"percent_change":413,"volume":1917,"transactions":9,"vwap":1915},"2025-08-20",27.96,28.128,-0.072,42700,{"date":1919,"open":1884,"high":1884,"low":1920,"close":1861,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1861},"2025-08-19",28.18,-0.173,-0.61,33600,{"date":1925,"open":1848,"high":1926,"low":1848,"close":1927,"change":1770,"percent_change":533,"volume":1928,"transactions":9,"vwap":1927},"2025-08-18",28.4,28.373,43500,{"date":1930,"open":1849,"high":1931,"low":1932,"close":1875,"change":702,"percent_change":1349,"volume":1933,"transactions":9,"vwap":1875},"2025-08-15",28.46,28.32,31500,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1834,"change":709,"percent_change":459,"volume":1939,"transactions":9,"vwap":1834},"2025-08-14",28.41,28.485,28.391,50500,{"date":1941,"open":1942,"high":1943,"low":1884,"close":1944,"change":296,"percent_change":1102,"volume":1945,"transactions":9,"vwap":1944},"2025-08-13",28.51,28.53,28.435,51500,{"date":1947,"open":1932,"high":1849,"low":1856,"close":1948,"change":1949,"percent_change":1464,"volume":1950,"transactions":9,"vwap":1948},"2025-08-12",28.425,0.155,77800,{"date":1952,"open":1883,"high":20,"low":1953,"close":1869,"change":498,"percent_change":765,"volume":1954,"transactions":9,"vwap":1869},"2025-08-11",28.23,114500,{"date":1956,"open":1957,"high":1883,"low":1957,"close":1885,"change":677,"percent_change":575,"volume":1958,"transactions":9,"vwap":1885},"2025-08-08",28.14,25900,{"date":1960,"open":1961,"high":1850,"low":1962,"close":1963,"change":242,"percent_change":434,"volume":1964,"transactions":9,"vwap":1963},"2025-08-07",28.24,28.055,28.17,132300,{"date":1966,"open":1967,"high":1863,"low":1968,"close":1863,"change":161,"percent_change":105,"volume":1969,"transactions":9,"vwap":1863},"2025-08-06",27.98,27.93,132600,{"date":1971,"open":1901,"high":1972,"low":1973,"close":1974,"change":717,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1974},"2025-08-05",28.1,27.89,27.95,-0.32,39900,{"date":1978,"open":1979,"high":1980,"low":1979,"close":1981,"change":1507,"percent_change":1192,"volume":1982,"transactions":9,"vwap":1981},"2025-08-04",27.91,28.049999,28.040001,212100,{"date":1984,"open":1985,"high":1985,"low":1986,"close":1987,"change":1255,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1987},"2025-08-01",27.92,27.68,27.76,-0.91,229400,{"date":1991,"open":1992,"high":1993,"low":1974,"close":1994,"change":242,"percent_change":434,"volume":1995,"transactions":9,"vwap":1994},"2025-07-31",28.01,28.030001,28.014999,393000,{"date":1997,"open":1862,"high":1992,"low":1974,"close":1998,"change":926,"percent_change":125,"volume":1999,"transactions":9,"vwap":1998},"2025-07-30",27.995,39000,{"date":2001,"open":1862,"high":1862,"low":2002,"close":2002,"change":498,"percent_change":765,"volume":836,"transactions":9,"vwap":2002},"2025-07-29",27.97,{"date":2004,"open":2002,"high":1967,"low":2002,"close":1967,"change":506,"percent_change":242,"volume":2005,"transactions":9,"vwap":1967},"2025-07-28",4000,{"date":2007,"open":2008,"high":2008,"low":2008,"close":2008,"change":709,"percent_change":402,"volume":436,"transactions":9,"vwap":2008},"2025-07-25",27.975,{"date":2010,"open":1914,"high":1914,"low":2011,"close":2011,"change":193,"percent_change":677,"volume":2012,"transactions":9,"vwap":2011},"2025-07-24",27.94,400,{"date":2014,"open":2015,"high":1979,"low":2015,"close":1979,"change":891,"percent_change":892,"volume":2012,"transactions":9,"vwap":1979},"2025-07-23",27.88,{"date":2017,"open":2018,"high":2018,"low":2018,"close":2018,"change":872,"percent_change":693,"volume":436,"transactions":9,"vwap":2018},"2025-07-22",27.895,{"date":2020,"open":2021,"high":2021,"low":2022,"close":2022,"change":709,"percent_change":402,"volume":169,"transactions":9,"vwap":2022},"2025-07-21",27.914,27.9,{"date":2024,"open":2025,"high":1973,"low":2026,"close":2027,"change":193,"percent_change":677,"volume":850,"transactions":9,"vwap":2027},"2025-07-18",27.83,27.82,27.865,{"date":2029,"open":2030,"high":2030,"low":2030,"close":2030,"change":434,"percent_change":442,"volume":436,"transactions":9,"vwap":2030},"2025-07-17",27.835,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2034,"change":808,"percent_change":-6,"volume":850,"transactions":9,"vwap":2034},"2025-07-16",27.72,27.765,27.63,{"date":2037,"open":1987,"high":2038,"low":2039,"close":2038,"change":2040,"percent_change":677,"volume":2012,"transactions":9,"vwap":2038},"2025-07-15",27.766,27.75,0.031,{"date":2042,"open":2043,"high":2043,"low":2043,"close":2043,"change":709,"percent_change":402,"volume":627,"transactions":9,"vwap":2043},"2025-07-14",27.735,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2047,"change":872,"percent_change":693,"volume":1193,"transactions":9,"vwap":2047},"2025-07-11",27.678,27.7,27.67,{"date":2050,"open":2051,"high":2051,"low":2051,"close":2051,"change":296,"percent_change":1102,"volume":627,"transactions":9,"vwap":2051},"2025-07-10",27.705,{"date":2053,"open":2054,"high":2055,"low":2054,"close":2055,"change":2056,"percent_change":596,"volume":2012,"transactions":9,"vwap":2055},"2025-07-09",27.66,27.695,0.086,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2060,"change":2062,"percent_change":65,"volume":1312,"transactions":9,"vwap":2060},"2025-07-08",27.587,27.609,27.57,0.059,{"date":2064,"open":2065,"high":2065,"low":2066,"close":2066,"change":2067,"percent_change":356,"volume":2068,"transactions":9,"vwap":2066},"2025-07-07",27.576,27.55,-0.069,200,{"date":2070,"open":2071,"high":2072,"low":2071,"close":2073,"change":2074,"percent_change":442,"volume":1368,"transactions":9,"vwap":2073},"2025-07-03",27.59,27.62,27.619,0.069,{"date":2076,"open":2077,"high":2066,"low":2077,"close":2066,"change":2078,"percent_change":523,"volume":2079,"transactions":9,"vwap":2066},"2025-07-02",27.47,0.104,2600,{"date":2081,"open":2082,"high":2077,"low":2083,"close":2084,"change":2085,"percent_change":1975,"volume":169,"transactions":9,"vwap":2084},"2025-07-01",27.44,27.41,27.446,-0.089,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2089,"change":2091,"percent_change":110,"volume":169,"transactions":9,"vwap":2089},"2025-06-30",27.5,27.535,27.49,0.096,{"date":2093,"open":2082,"high":2082,"low":2094,"close":2095,"change":996,"percent_change":1463,"volume":169,"transactions":9,"vwap":2095},"2025-06-27",27.43,27.439,{"date":2097,"open":2098,"high":2099,"low":2098,"close":2099,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2099},"2025-06-26",27.31,27.395,0.125,0.46,500,{"date":2104,"open":2105,"high":2105,"low":2106,"close":2106,"change":506,"percent_change":242,"volume":436,"transactions":9,"vwap":2106},"2025-06-25",27.306,27.27,{"date":2108,"open":2109,"high":2110,"low":2109,"close":2110,"change":2111,"percent_change":586,"volume":745,"transactions":9,"vwap":2110},"2025-06-24",27.21,27.265,0.253,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2115,"change":2117,"percent_change":1470,"volume":745,"transactions":9,"vwap":2115},"2025-06-23",26.94,27.011999,26.81,0.184,{"date":2119,"open":2120,"high":2120,"low":2121,"close":2122,"change":1773,"percent_change":559,"volume":1441,"transactions":9,"vwap":2122},"2025-06-20",26.905,26.8,26.828,{"date":2124,"open":2125,"high":2126,"low":2125,"close":2127,"change":808,"percent_change":-6,"volume":1064,"transactions":9,"vwap":2127},"2025-06-18",26.86,26.97,26.877,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2132,"change":2133,"percent_change":224,"volume":745,"transactions":9,"vwap":2132},"2025-06-17",26.947,26.975,26.878,-0.137,{"date":2135,"open":2136,"high":2137,"low":2136,"close":2137,"change":384,"percent_change":2138,"volume":1401,"transactions":9,"vwap":2137},"2025-06-16",26.99,27.014999,0.9,{"date":2140,"open":2141,"high":2141,"low":2142,"close":2142,"change":2143,"percent_change":2144,"volume":436,"transactions":9,"vwap":2142},"2025-06-13",26.915,26.775,-0.203,-0.75,{"date":2146,"open":2147,"high":2148,"low":2114,"close":2148,"change":2149,"percent_change":677,"volume":2079,"transactions":9,"vwap":2148},"2025-06-12",26.95,26.978,0.029,{"date":2151,"open":2152,"high":2152,"low":2153,"close":2153,"change":2154,"percent_change":744,"volume":2068,"transactions":9,"vwap":2153},"2025-06-11",27.035999,26.949,-0.043,{"date":2156,"open":2147,"high":2157,"low":2147,"close":2157,"change":1530,"percent_change":523,"volume":2158,"transactions":9,"vwap":2157},"2025-06-10",26.992,1800,{"date":2160,"open":2161,"high":2162,"low":2161,"close":2162,"change":1887,"percent_change":459,"volume":2102,"transactions":9,"vwap":2162},"2025-06-09",26.853,26.891,{"date":2164,"open":2165,"high":2165,"low":2166,"close":2166,"change":2167,"percent_change":1046,"volume":1441,"transactions":9,"vwap":2166},"2025-06-06",26.87,26.858,0.158,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2172,"change":2173,"percent_change":1362,"volume":773,"transactions":9,"vwap":2172},"2025-06-05",26.79,26.82,26.7,-0.117,{"date":2175,"open":2176,"high":2177,"low":2176,"close":2178,"change":2179,"percent_change":1463,"volume":2180,"transactions":9,"vwap":2178},"2025-06-04",26.75,26.85,26.817,0.042,29200,{"date":2182,"open":2183,"high":2142,"low":2183,"close":2142,"change":2184,"percent_change":327,"volume":1089,"transactions":9,"vwap":2142},"2025-06-03",26.66,0.143,{"date":2186,"open":2187,"high":2188,"low":2187,"close":2188,"change":125,"percent_change":964,"volume":939,"transactions":9,"vwap":2188},"2025-06-02",26.5,26.632,{"date":2190,"open":2191,"high":2191,"low":2191,"close":2191,"change":950,"percent_change":441,"volume":436,"transactions":9,"vwap":2191},"2025-05-30",26.542,{"date":2193,"open":2183,"high":2183,"low":2194,"close":2194,"change":2195,"percent_change":214,"volume":1368,"transactions":9,"vwap":2194},"2025-05-29",26.52,0.039,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2200,"change":2201,"percent_change":2202,"volume":850,"transactions":9,"vwap":2200},"2025-05-28",26.53,26.56,26.481,-0.058,-0.22,{"date":2204,"open":2194,"high":2205,"low":2206,"close":2205,"change":2207,"percent_change":2208,"volume":1457,"transactions":9,"vwap":2205},"2025-05-27",26.539,26.49,0.366,1.4,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2213,"change":2214,"percent_change":2215,"volume":2012,"transactions":9,"vwap":2213},"2025-05-23",26.18,26.25,26.173,-0.147,-0.56,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":1893,"percent_change":595,"volume":2222,"transactions":9,"vwap":2221},"2025-05-22",26.35,26.37,26.3,26.32,1400,{"date":2224,"open":2194,"high":2194,"low":2225,"close":2226,"change":2227,"percent_change":394,"volume":2102,"transactions":9,"vwap":2226},"2025-05-21",26.28,26.294,-0.164,{"date":2229,"open":2230,"high":2231,"low":2230,"close":2231,"change":2232,"percent_change":567,"volume":436,"transactions":9,"vwap":2231},"2025-05-20",26.43,26.458,-0.039,{"date":2234,"open":2235,"high":2235,"low":2235,"close":2235,"change":627,"percent_change":627,"volume":627,"transactions":9,"vwap":2235},"2025-05-19",26.497,{"date":2237,"open":2235,"high":2235,"low":2235,"close":2235,"change":2238,"percent_change":596,"volume":436,"transactions":9,"vwap":2235},"2025-05-16",0.083,{"date":2240,"open":2241,"high":2242,"low":2241,"close":2243,"change":241,"percent_change":193,"volume":2244,"transactions":9,"vwap":2243},"2025-05-15",26.4,26.44,26.414,2500,{"date":2246,"open":2247,"high":2248,"low":2247,"close":2248,"change":1374,"percent_change":384,"volume":436,"transactions":9,"vwap":2248},"2025-05-14",26.38,26.406,{"date":2250,"open":2218,"high":2218,"low":2220,"close":2251,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2251},"2025-05-13",26.342,0.294,1.13,3400,{"date":2256,"open":2257,"high":2258,"low":2257,"close":2258,"change":2259,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2258},"2025-05-12",25.93,26.048,0.578,2.27,300,{"date":2263,"open":2264,"high":2265,"low":2264,"close":2265,"change":498,"percent_change":765,"volume":169,"transactions":9,"vwap":2265},"2025-05-09",25.42,25.47,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2269,"change":2271,"percent_change":1852,"volume":2254,"transactions":9,"vwap":2269},"2025-05-08",25.39,25.48,25.36,0.163,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2275,"change":2277,"percent_change":214,"volume":2068,"transactions":9,"vwap":2275},"2025-05-07",25.25,25.317,25.18,0.038,{"date":2279,"open":2280,"high":2280,"low":2281,"close":2281,"change":2282,"percent_change":2283,"volume":2068,"transactions":9,"vwap":2281},"2025-05-06",25.3,25.279,-0.121,-0.48,{"date":2285,"open":2264,"high":2264,"low":2286,"close":2286,"change":1156,"percent_change":135,"volume":759,"transactions":9,"vwap":2286},"2025-05-05",25.4,{"date":2288,"open":2268,"high":2289,"low":2268,"close":2289,"change":2290,"percent_change":2291,"volume":1368,"transactions":9,"vwap":2289},"2025-05-02",25.487,0.214,0.85,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2296,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2296},"2025-05-01",25.29,25.34,25.273,0.186,0.74,700,{"date":2301,"open":2302,"high":2303,"low":2302,"close":2303,"change":2149,"percent_change":459,"volume":997,"transactions":9,"vwap":2303},"2025-04-30",24.66,25.087,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2307,"change":1506,"percent_change":259,"volume":2102,"transactions":9,"vwap":2307},"2025-04-29",24.97,25.058001,24.96,{"date":2310,"open":2306,"high":2311,"low":2312,"close":2311,"change":1427,"percent_change":1102,"volume":814,"transactions":9,"vwap":2311},"2025-04-28",24.977,24.84,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2316,"change":2318,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2316},"2025-04-25",24.79,24.966,24.78,0.154,0.62,9700,{"date":2322,"open":2323,"high":2324,"low":2323,"close":2324,"change":2325,"percent_change":2326,"volume":2299,"transactions":9,"vwap":2324},"2025-04-24",24.65,24.812,0.372,1.52,{"date":175,"open":2328,"high":2329,"low":171,"close":2330,"change":702,"percent_change":2331,"volume":1457,"transactions":9,"vwap":2330},24.52,24.63,24.44,-0.33]