[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NDEC":3,"homepage-market-summary":23,"stock-historical-NDEC":165},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"NDEC","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 - December","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":13,"low":14,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":9,"vwap":9,"high_52w":13,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},31.19,31.01,31.105,0.085,0.27,3114.163212,26.33,20507.7901820996,100,461,{"status":24,"indices":25,"watchlist":67,"sectors":90,"benchmarks":145},"success",[26,33,40,47,54,60],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":11,"sparkline":32,"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":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":31,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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",[68,75,83],{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"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":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":81,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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",[91,96,101,106,111,116,121,126,131,136,140],{"name":92,"etf":93,"change":94,"price":95,"is_up":11},"Technology","XLK",0.56,200.93,{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Financials","XLF",0.73,53.88,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Energy","XLE",0.99,63.44,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Materials","XLB",1.31,49.5,{"name":132,"etf":133,"change":134,"price":135,"is_up":81},"Real Estate","XLRE",-0.34,40.67,{"name":137,"etf":138,"change":109,"price":139,"is_up":11},"Utilities","XLU",39.97,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Comm Services","XLC",1.17,111.61,[146,151,156,161],{"ticker":147,"name":148,"price":149,"change":150,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":157,"name":158,"price":159,"change":160,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":162,"name":163,"price":164,"change":31,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":166,"page":167,"page_size":168,"total_pages":167,"summary":169,"data":175},365,1,1000,{"period_high":13,"period_low":170,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":13,"start_date":174,"end_date":5},23.121,16922,6176455.335707,34.79,"2025-04-23",[176,179,188,199,208,219,229,237,244,254,263,270,279,288,297,305,315,325,333,344,354,362,369,378,388,395,405,413,421,429,438,446,452,462,472,480,486,494,502,510,517,524,535,543,552,561,569,579,589,598,607,617,625,634,642,650,659,668,675,682,690,695,701,708,715,721,727,733,739,747,752,759,766,772,780,786,793,799,806,812,820,827,834,842,848,854,859,866,869,874,879,886,892,900,904,912,920,927,932,937,941,946,951,957,963,969,975,981,989,996,1003,1012,1017,1023,1031,1038,1046,1051,1058,1064,1072,1077,1082,1087,1093,1101,1108,1116,1121,1127,1135,1141,1149,1156,1164,1171,1179,1185,1191,1195,1203,1209,1213,1219,1223,1228,1231,1236,1242,1248,1254,1260,1263,1266,1272,1276,1283,1287,1291,1297,1302,1305,1311,1316,1321,1323,1327,1335,1342,1348,1356,1363,1368,1372,1380,1384,1391,1398,1402,1408,1414,1419,1422,1425,1429,1435,1439,1442,1450,1454,1460,1465,1470,1474,1477,1480,1485,1488,1492,1496,1500,1502,1507,1515,1521,1527,1531,1535,1539,1543,1547,1550,1555,1558,1561,1565,1569,1575,1578,1584,1590,1598,1603,1609,1613,1617,1620,1623,1626,1629,1633,1639,1644,1647,1651,1653,1657,1662,1666,1669,1672,1675,1678,1685,1689,1693,1698,1705,1708,1711,1715,1719,1722,1724,1726,1731,1734,1737,1741,1745,1749,1753,1756,1758,1765,1769,1772,1776,1781,1788,1791,1794,1798,1804,1812,1816,1824,1828,1830,1835,1842,1846,1852,1856,1862,1866,1869,1874,1877,1882,1888,1893,1898,1903,1909,1913,1920,1926,1933,1937,1940,1945,1949,1956,1959,1965,1970,1976,1982,1989,1993,1999,2004,2010,2016,2022,2029,2034,2040,2043,2048,2054,2058,2064,2070,2075,2081,2088,2094,2099,2104,2111,2116,2121,2125,2130,2133,2139,2144,2151,2156,2159,2165,2172,2177,2184,2190,2194,2197,2202,2206,2210,2218,2226,2232,2237,2244,2249,2255,2262,2268,2276,2281,2286,2293],{"date":5,"open":14,"high":13,"low":14,"close":13,"change":16,"percent_change":17,"volume":18,"transactions":177,"vwap":178},43,31.1415,{"date":180,"open":181,"high":181,"low":182,"close":15,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-02",31.111,31.08,0.0749,0.24,2487.0264,26,31.0991,{"date":189,"open":190,"high":191,"low":192,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-01",30.98,31.07,30.93,31.0301,0.0101,0.03,20757.0264,146,30.9696,{"date":200,"open":14,"high":201,"low":14,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",31.06,31.02,0.0355,0.11,14564.0264,85,31.0236,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",30.96,30.995,30.94,30.9845,0.0235,0.08,3626.0264,37,30.9542,{"date":220,"open":221,"high":222,"low":223,"close":222,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",30.91,30.961,30.9,-0.0549,-0.18,2236.0264,28,30.9049,{"date":230,"open":190,"high":231,"low":190,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",31.0159,0.0509,0.16,571.0264,17,30.9829,{"date":238,"open":239,"high":239,"low":239,"close":239,"change":240,"percent_change":204,"volume":241,"transactions":242,"vwap":243},"2026-09-24",30.965,0.035,279.0264,24,30.929,{"date":245,"open":246,"high":247,"low":248,"close":192,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",30.95,30.9799,30.92,-0.099,-0.32,3881.0264,41,30.9498,{"date":255,"open":202,"high":256,"low":257,"close":256,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",31.029,30.97,0.089,0.29,5581.0264,52,31.0103,{"date":264,"open":221,"high":265,"low":223,"close":212,"change":266,"percent_change":31,"volume":267,"transactions":268,"vwap":269},"2026-09-21",30.951,0.2039,6990.0264,54,30.9385,{"date":271,"open":272,"high":273,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-18",30.66,30.7361,0.077,0.25,956.0264,21,30.6686,{"date":280,"open":281,"high":282,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-17",30.635,30.6591,0.2325,0.76,171.0264,15,30.6348,{"date":289,"open":290,"high":291,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-16",30.41,30.4266,0.0015,0,258.0264,16,30.4671,{"date":298,"open":299,"high":300,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":186,"vwap":304},"2026-09-15",30.42,30.4251,-0.0697,-0.23,1720.0264,30.4222,{"date":306,"open":307,"high":308,"low":307,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-14",30.38,30.54,30.4948,-0.0871,-0.28,965.6294,31,30.4813,{"date":316,"open":317,"high":318,"low":317,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-11",30.49,30.62,30.5819,0.1649,0.54,4997.0264,30,30.5675,{"date":326,"open":290,"high":327,"low":290,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":217,"vwap":332},"2026-09-10",30.47,30.417,-0.1241,-0.41,3283.3804,30.433,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-09",30.55,30.57,30.51,30.5411,-0.0341,-0.11,4186.0264,35,30.5674,{"date":345,"open":346,"high":347,"low":346,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-08",30.52,30.61,30.5752,-0.0103,-0.03,2601.2114,36,30.5715,{"date":355,"open":356,"high":357,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":235,"vwap":361},"2026-09-04",30.56,30.5855,0.0153,0.05,335.0264,30.5645,{"date":363,"open":364,"high":364,"low":364,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":286,"vwap":368},"2026-09-03",30.5702,0.1254,0.41,90.0264,30.5415,{"date":370,"open":371,"high":372,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-02",30.32,30.4448,0.053,0.17,5721.0754,55,30.4023,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":313,"vwap":387},"2026-09-01",30.445,30.46,30.37,30.3918,-0.1682,-0.55,1970.2514,30.3955,{"date":389,"open":327,"high":356,"low":381,"close":356,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-31",0.045,0.15,42008.9294,183,30.4686,{"date":396,"open":397,"high":398,"low":397,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-28",30.45,30.605,30.515,-0.0307,-0.1,5322.0264,42,30.4976,{"date":406,"open":407,"high":408,"low":407,"close":408,"change":409,"percent_change":321,"volume":410,"transactions":411,"vwap":412},"2026-08-27",30.495,30.5457,0.1635,1275.1229,23,30.504,{"date":414,"open":415,"high":416,"low":415,"close":417,"change":418,"percent_change":374,"volume":419,"transactions":411,"vwap":420},"2026-08-26",30.26,30.395,30.3822,0.0522,2538,30.361,{"date":422,"open":423,"high":423,"low":424,"close":424,"change":215,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-25",30.3615,30.33,0.26,867,32,30.3378,{"date":430,"open":431,"high":432,"low":431,"close":433,"change":434,"percent_change":311,"volume":435,"transactions":436,"vwap":437},"2026-08-24",30.22,30.28,30.25,-0.0851,8621.4017,48,30.2542,{"date":439,"open":440,"high":441,"low":424,"close":442,"change":443,"percent_change":45,"volume":444,"transactions":186,"vwap":445},"2026-08-21",30.331,30.34,30.3351,0.0541,1065.726,30.3365,{"date":447,"open":431,"high":371,"low":431,"close":448,"change":449,"percent_change":80,"volume":450,"transactions":411,"vwap":451},"2026-08-20",30.281,-0.0714,660.545,30.2954,{"date":453,"open":454,"high":455,"low":454,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-19",30.3238,30.4,30.3524,-0.0126,-0.04,3116,25,30.3793,{"date":463,"open":464,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-18",30.39,30.3201,30.365,-0.115,-0.38,900.512195,27,30.3507,{"date":473,"open":474,"high":474,"low":475,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":323,"vwap":479},"2026-08-17",30.5799,30.48,-0.0407,-0.13,2503,30.5161,{"date":481,"open":317,"high":482,"low":317,"close":482,"change":483,"percent_change":359,"volume":484,"transactions":242,"vwap":485},"2026-08-14",30.5207,0.0157,2106,30.5071,{"date":487,"open":327,"high":488,"low":327,"close":489,"change":124,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-13",30.5399,30.505,0.3,1423,19,30.4956,{"date":495,"open":307,"high":496,"low":307,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":186,"vwap":501},"2026-08-12",30.4495,30.415,0.095,0.31,8348,30.4051,{"date":503,"open":504,"high":382,"low":505,"close":371,"change":506,"percent_change":507,"volume":508,"transactions":177,"vwap":509},"2026-08-11",30.3,30.29,0.02,0.07,3092.1,30.3135,{"date":511,"open":504,"high":512,"low":504,"close":504,"change":513,"percent_change":350,"volume":514,"transactions":515,"vwap":516},"2026-08-10",30.337398,-0.01,4536,49,30.3152,{"date":518,"open":448,"high":519,"low":432,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":470,"vwap":523},"2026-08-07",30.31,0.1005,0.33,973.003,30.2963,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-06",30.21,30.215,30.16,30.2095,-0.0223,-0.07,10367,88,30.1809,{"date":536,"open":537,"high":432,"low":431,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":427,"vwap":542},"2026-08-05",30.23,30.2318,-0.005,-0.02,3690,30.2566,{"date":544,"open":545,"high":546,"low":547,"close":546,"change":548,"percent_change":549,"volume":550,"transactions":217,"vwap":551},"2026-08-04",30.18,30.2368,30.17,0.2908,0.97,2719.3317,30.1717,{"date":553,"open":554,"high":555,"low":554,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":492,"vwap":560},"2026-08-03",29.88,29.955,29.946,0.1757,0.59,1599,29.8997,{"date":562,"open":563,"high":564,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":427,"vwap":568},"2026-07-31",29.6202,29.7703,0.1442,0.49,4894,29.7112,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":235,"vwap":578},"2026-07-30",29.6,29.6514,29.58,29.6261,0.4059,1.39,2395,29.5927,{"date":580,"open":581,"high":582,"low":583,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-29",29.31,29.531,29.2202,-0.2606,-0.88,4636,46,29.355,{"date":590,"open":588,"high":591,"low":592,"close":591,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-28",29.4808,29.34,-0.0976,-0.33,4097,33,29.3771,{"date":599,"open":600,"high":600,"low":601,"close":602,"change":603,"percent_change":195,"volume":604,"transactions":605,"vwap":606},"2026-07-27",29.681,29.5,29.5784,0.0085,1344,18,29.6017,{"date":608,"open":609,"high":610,"low":611,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-24",29.61,29.64,29.5699,-0.1045,-0.35,590,20,29.6018,{"date":618,"open":619,"high":619,"low":609,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":533,"vwap":624},"2026-07-23",29.723695,29.6744,-0.2456,-0.82,27159.681,29.6143,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":401,"volume":632,"transactions":186,"vwap":633},"2026-07-22",29.891,29.93,29.89,29.92,-0.0298,3510,29.9083,{"date":635,"open":636,"high":637,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":277,"vwap":641},"2026-07-21",29.87,29.9498,0.2045,0.69,1598,29.9239,{"date":643,"open":644,"high":644,"low":645,"close":646,"change":647,"percent_change":507,"volume":648,"transactions":436,"vwap":649},"2026-07-20",29.895,29.74,29.7453,0.0216,5702,29.7888,{"date":651,"open":652,"high":653,"low":652,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":492,"vwap":658},"2026-07-17",29.695,29.751705,29.7237,-0.1063,-0.36,1218,29.7324,{"date":660,"open":661,"high":661,"low":662,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-16",29.911,29.83,-0.1848,-0.62,782,13,29.877,{"date":669,"open":670,"high":671,"low":670,"close":671,"change":672,"percent_change":359,"volume":673,"transactions":605,"vwap":674},"2026-07-15",29.99,30.0148,0.0148,1089,29.9983,{"date":676,"open":677,"high":678,"low":323,"close":323,"change":679,"percent_change":521,"volume":680,"transactions":252,"vwap":681},"2026-07-14",30.001,30.04,0.1,3047,30.0183,{"date":683,"open":684,"high":684,"low":685,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":427,"vwap":689},"2026-07-13",29.97,29.9,-0.17,-0.57,2420.77,29.9333,{"date":691,"open":692,"high":693,"low":692,"close":693,"change":124,"percent_change":490,"volume":694,"transactions":9,"vwap":693},"2026-07-10",30.045,30.07,600,{"date":696,"open":323,"high":323,"low":697,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":697},"2026-07-09",29.98,0.132,0.44,800,{"date":702,"open":703,"high":704,"low":705,"close":704,"change":706,"percent_change":45,"volume":707,"transactions":9,"vwap":704},"2026-07-08",29.79,29.848,29.75,0.055,103300,{"date":709,"open":710,"high":662,"low":645,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-07-07",29.78,29.793,-0.181,-0.6,51100,{"date":716,"open":662,"high":717,"low":662,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-07-06",29.974,0.184,0.62,9500,{"date":722,"open":684,"high":684,"low":723,"close":703,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":703},"2026-07-02",29.7,-0.12,-0.4,29200,{"date":728,"open":670,"high":729,"low":730,"close":730,"change":477,"percent_change":731,"volume":732,"transactions":9,"vwap":730},"2026-07-01",30.01,29.91,-0.43,404200,{"date":734,"open":729,"high":735,"low":684,"close":736,"change":45,"percent_change":737,"volume":738,"transactions":9,"vwap":736},"2026-06-30",30.059999,30.040001,0.6,14700,{"date":740,"open":741,"high":554,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-06-29",29.8,29.66,29.86,0.22,0.74,8100,{"date":748,"open":749,"high":645,"low":749,"close":610,"change":750,"percent_change":613,"volume":751,"transactions":9,"vwap":610},"2026-06-26",29.59,-0.105,5900,{"date":753,"open":743,"high":743,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-06-25",29.62,29.745,0.096,0.32,6200,{"date":760,"open":761,"high":705,"low":762,"close":763,"change":764,"percent_change":458,"volume":765,"transactions":9,"vwap":763},"2026-06-24",29.72,29.605,29.649,-0.011,4500,{"date":767,"open":768,"high":769,"low":742,"close":742,"change":770,"percent_change":771,"volume":746,"transactions":9,"vwap":742},"2026-06-23",29.705,29.76,-0.325,-1.08,{"date":773,"open":774,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-06-22",30.030001,29.95,29.985,-0.015,-0.05,32200,{"date":781,"open":782,"high":783,"low":782,"close":323,"change":784,"percent_change":99,"volume":785,"transactions":9,"vwap":323},"2026-06-18",29.96,30.014999,0.217,4300,{"date":787,"open":775,"high":782,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-17",29.77,29.783,-0.153,-0.51,15700,{"date":794,"open":736,"high":795,"low":628,"close":796,"change":797,"percent_change":725,"volume":798,"transactions":9,"vwap":796},"2026-06-16",30.077,29.936,-0.119,12600,{"date":800,"open":774,"high":693,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-15",30.02,30.055,0.267,0.9,6700,{"date":807,"open":808,"high":703,"low":808,"close":809,"change":810,"percent_change":275,"volume":811,"transactions":9,"vwap":809},"2026-06-12",29.63,29.788,0.073,10400,{"date":813,"open":814,"high":815,"low":816,"close":815,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":815},"2026-06-11",29.49,29.715,29.43,0.314,1.07,6400,{"date":821,"open":571,"high":754,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-10",29.38,29.401,-0.212,-0.72,5600,{"date":828,"open":829,"high":829,"low":830,"close":831,"change":832,"percent_change":330,"volume":833,"transactions":9,"vwap":831},"2026-06-09",29.82,29.32,29.613,-0.122,18100,{"date":835,"open":645,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-08",29.81,29.702,29.735,0.139,0.47,62000,{"date":843,"open":629,"high":629,"low":573,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-05",29.596,-0.416,-1.39,20200,{"date":849,"open":684,"high":774,"low":775,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-04",30.011999,-0.023,-0.08,23900,{"date":855,"open":323,"high":856,"low":323,"close":857,"change":858,"percent_change":531,"volume":833,"transactions":9,"vwap":857},"2026-06-03",30.049999,30.035,-0.022,{"date":860,"open":736,"high":861,"low":862,"close":863,"change":864,"percent_change":507,"volume":865,"transactions":9,"vwap":863},"2026-06-02",30.08,30.021,30.056999,0.022,37100,{"date":867,"open":729,"high":693,"low":729,"close":857,"change":506,"percent_change":507,"volume":868,"transactions":9,"vwap":857},"2026-06-01",19500,{"date":870,"open":774,"high":774,"low":697,"close":783,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":783},"2026-05-29",0.038,0.13,12100,{"date":875,"open":644,"high":670,"low":644,"close":876,"change":877,"percent_change":374,"volume":878,"transactions":9,"vwap":876},"2026-05-28",29.977,0.052,4600,{"date":880,"open":730,"high":881,"low":882,"close":881,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":881},"2026-05-27",29.925,29.861,0.013,0.04,6600,{"date":887,"open":630,"high":630,"low":627,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-05-26",29.912,0.108,0.36,1300,{"date":893,"open":894,"high":895,"low":894,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-05-22",29.771,29.85,29.804,0.004,0.01,60600,{"date":901,"open":723,"high":741,"low":902,"close":741,"change":507,"percent_change":184,"volume":903,"transactions":9,"vwap":741},"2026-05-21",29.69,2100,{"date":905,"open":906,"high":907,"low":908,"close":907,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":907},"2026-05-20",29.71,29.73,29.67,0.153,0.52,8800,{"date":913,"open":914,"high":754,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-05-19",29.615,29.52,29.577,-0.058,-0.2,4200,{"date":921,"open":908,"high":922,"low":923,"close":924,"change":706,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-05-18",29.671,29.575,29.635,0.19,18200,{"date":928,"open":924,"high":908,"low":573,"close":573,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":573},"2026-05-15",-0.15,-0.5,7100,{"date":933,"open":742,"high":705,"low":742,"close":907,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":907},"2026-05-14",0.069,0.23,14400,{"date":938,"open":761,"high":761,"low":610,"close":939,"change":940,"percent_change":374,"volume":919,"transactions":9,"vwap":939},"2026-05-13",29.661,0.051,{"date":942,"open":943,"high":609,"low":944,"close":609,"change":778,"percent_change":686,"volume":945,"transactions":9,"vwap":609},"2026-05-12",29.55,29.51,3100,{"date":947,"open":610,"high":948,"low":808,"close":742,"change":949,"percent_change":506,"volume":950,"transactions":9,"vwap":742},"2026-05-11",29.685,0.005,44000,{"date":952,"open":953,"high":954,"low":749,"close":954,"change":374,"percent_change":955,"volume":956,"transactions":9,"vwap":954},"2026-05-08",29.611,29.655,0.58,3900,{"date":958,"open":959,"high":944,"low":959,"close":960,"change":961,"percent_change":679,"volume":962,"transactions":9,"vwap":960},"2026-05-07",29.41,29.485,0.028,1900,{"date":964,"open":959,"high":965,"low":823,"close":966,"change":967,"percent_change":321,"volume":968,"transactions":9,"vwap":966},"2026-05-06",29.47,29.457,0.157,6900,{"date":970,"open":830,"high":971,"low":972,"close":973,"change":974,"percent_change":566,"volume":878,"transactions":9,"vwap":973},"2026-05-05",29.33,29.27,29.3,0.142,{"date":976,"open":977,"high":977,"low":978,"close":979,"change":980,"percent_change":401,"volume":926,"transactions":9,"vwap":979},"2026-05-04",29.21,29.1,29.158,-0.028,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":679,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-05-01",29.19,29.25,29.141,29.186,0.34,8500,{"date":990,"open":991,"high":992,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-04-30",28.913,29.086,0.152,0.53,2900,{"date":997,"open":998,"high":998,"low":999,"close":1000,"change":1001,"percent_change":374,"volume":1002,"transactions":9,"vwap":1000},"2026-04-29",28.97,28.87,28.934,0.049,1200,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-04-28",28.86,28.89,28.77,28.885,-0.085,-0.29,4800,{"date":1013,"open":1014,"high":998,"low":1006,"close":998,"change":1015,"percent_change":513,"volume":1016,"transactions":9,"vwap":998},"2026-04-27",28.93,-0.003,5000,{"date":1018,"open":1019,"high":1020,"low":1019,"close":1020,"change":1021,"percent_change":38,"volume":1022,"transactions":9,"vwap":1020},"2026-04-24",28.905,28.973,0.251,2600,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1010,"volume":1030,"transactions":9,"vwap":1028},"2026-04-23",28.81,28.85,28.696,28.722,-0.084,4000,{"date":1032,"open":1033,"high":1025,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-04-22",28.65,28.806,0.228,0.8,3200,{"date":1039,"open":1040,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-04-21",28.695,28.575,28.578,-0.064,-0.22,1800,{"date":1047,"open":1048,"high":1049,"low":1048,"close":1049,"change":1050,"percent_change":724,"volume":700,"transactions":9,"vwap":1049},"2026-04-20",28.56,28.642,-0.034,{"date":1052,"open":1053,"high":1053,"low":1054,"close":1055,"change":718,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-04-17",28.71,28.655,28.676,0.65,13600,{"date":1059,"open":1060,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":872,"volume":911,"transactions":9,"vwap":1062},"2026-04-16",28.58,28.41,28.492,0.037,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1067,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1067},"2026-04-15",28.3,28.455,28.29,0.181,0.64,14200,{"date":1073,"open":1074,"high":1075,"low":1074,"close":1075,"change":1076,"percent_change":155,"volume":758,"transactions":9,"vwap":1075},"2026-04-14",28.19,28.274,0.248,{"date":1078,"open":1079,"high":1080,"low":1079,"close":1080,"change":1081,"percent_change":558,"volume":962,"transactions":9,"vwap":1080},"2026-04-13",27.86,28.025999,0.164,{"date":1083,"open":1084,"high":1084,"low":1079,"close":1085,"change":1086,"percent_change":679,"volume":962,"transactions":9,"vwap":1085},"2026-04-10",27.949,27.862,0.027,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1090,"change":1092,"percent_change":910,"volume":945,"transactions":9,"vwap":1090},"2026-04-09",27.77,27.835,27.695,0.145,{"date":1094,"open":1095,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-04-08",27.769,27.64,27.69,0.46,1.69,4700,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1104,"change":1106,"percent_change":477,"volume":1107,"transactions":9,"vwap":1104},"2026-04-07",27.11,27.23,27.030001,-0.036,13100,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":679,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-04-06",27.25,27.269,27.2,27.266,0.37,2500,{"date":1117,"open":1118,"high":1119,"low":1118,"close":1119,"change":864,"percent_change":215,"volume":1120,"transactions":9,"vwap":1119},"2026-04-02",26.89,27.166,419200,{"date":1122,"open":1123,"high":1112,"low":1124,"close":1125,"change":1126,"percent_change":99,"volume":1037,"transactions":9,"vwap":1125},"2026-04-01",27.119,27.09,27.144,0.197,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":956,"transactions":9,"vwap":1132},"2026-03-31",26.69,26.95,26.615,26.947,0.514,1.94,{"date":1136,"open":1137,"high":1137,"low":19,"close":1138,"change":1139,"percent_change":1010,"volume":1140,"transactions":9,"vwap":1138},"2026-03-30",26.61,26.433,-0.077,10500,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":311,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1146},"2026-03-27",26.6,26.67,26.49,26.51,-1.05,7600,{"date":1150,"open":1151,"high":1151,"low":1152,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-03-26",27.08,26.79,-0.406,-1.49,10200,{"date":1157,"open":1112,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-03-25",27.24,27.151,27.196,0.136,0.5,1600,{"date":1165,"open":1166,"high":1166,"low":1167,"close":1168,"change":724,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-03-24",27.15,27.02,27.059999,-0.44,3800,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":935,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-03-23",27.21,27.28,27.14,27.18,0.85,14100,{"date":1180,"open":1151,"high":1181,"low":1118,"close":1130,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1130},"2026-03-20",27.12,-0.31,-1.14,6500,{"date":1186,"open":1187,"high":1188,"low":1175,"close":1189,"change":458,"percent_change":929,"volume":1190,"transactions":9,"vwap":1189},"2026-03-19",27.16,27.32,27.26,7500,{"date":1192,"open":1193,"high":1193,"low":1194,"close":1194,"change":1010,"percent_change":1147,"volume":1184,"transactions":9,"vwap":1194},"2026-03-18",27.61,27.3,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1022,"transactions":9,"vwap":1200},"2026-03-17",27.57,27.62,27.51,27.59,0.14,0.51,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1207,"change":374,"percent_change":719,"volume":1208,"transactions":9,"vwap":1207},"2026-03-16",27.5,27.523,27.45,7300,{"date":1210,"open":1207,"high":1207,"low":1174,"close":1174,"change":531,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1174},"2026-03-13",-0.26,1100,{"date":1214,"open":1215,"high":1215,"low":1216,"close":1216,"change":250,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-03-12",27.54,27.35,-1.16,18500,{"date":1220,"open":1221,"high":1221,"low":1198,"close":1222,"change":359,"percent_change":45,"volume":168,"transactions":9,"vwap":1222},"2026-03-11",27.74,27.67,{"date":1224,"open":1225,"high":1226,"low":1198,"close":1198,"change":350,"percent_change":340,"volume":1227,"transactions":9,"vwap":1198},"2026-03-10",27.7,27.755,19300,{"date":1229,"open":1110,"high":1230,"low":1110,"close":1230,"change":184,"percent_change":155,"volume":826,"transactions":9,"vwap":1230},"2026-03-09",27.65,{"date":1232,"open":1233,"high":1233,"low":1234,"close":1234,"change":1235,"percent_change":771,"volume":1212,"transactions":9,"vwap":1234},"2026-03-06",27.56,27.41,-0.3,{"date":1237,"open":1238,"high":1239,"low":1199,"close":1240,"change":293,"percent_change":293,"volume":1241,"transactions":9,"vwap":1240},"2026-03-05",27.702,27.775,27.71,11800,{"date":1243,"open":1244,"high":1089,"low":1244,"close":1240,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1240},"2026-03-04",27.6,0.205,0.75,3600,{"date":1249,"open":1110,"high":1233,"low":1110,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-03-03",27.505,-0.125,-0.45,7800,{"date":1255,"open":1233,"high":1256,"low":1257,"close":1258,"change":898,"percent_change":884,"volume":1259,"transactions":9,"vwap":1258},"2026-03-02",27.68,27.55,27.63,11300,{"date":1261,"open":1200,"high":1198,"low":1233,"close":1198,"change":1262,"percent_change":1044,"volume":1212,"transactions":9,"vwap":1198},"2026-02-27",-0.06,{"date":1264,"open":1096,"high":1256,"low":1096,"close":1256,"change":1265,"percent_change":930,"volume":826,"transactions":9,"vwap":1256},"2026-02-26",-0.14,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1268,"change":744,"percent_change":1036,"volume":1271,"transactions":9,"vwap":1268},"2026-02-25",27.82,27.85,27.79,16300,{"date":1273,"open":1200,"high":1230,"low":1200,"close":1244,"change":1274,"percent_change":1162,"volume":1275,"transactions":9,"vwap":1244},"2026-02-24",0.138,6000,{"date":1277,"open":1193,"high":1193,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-02-23",27.43,27.462,-0.168,-0.61,3700,{"date":1284,"open":1285,"high":1286,"low":1285,"close":1258,"change":1201,"percent_change":1202,"volume":1184,"transactions":9,"vwap":1258},"2026-02-20",27.42,27.66,{"date":1288,"open":1289,"high":1257,"low":1289,"close":1290,"change":1262,"percent_change":1044,"volume":811,"transactions":9,"vwap":1290},"2026-02-19",27.44,27.49,{"date":1292,"open":1293,"high":1294,"low":1293,"close":1257,"change":204,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1257},"2026-02-18",27.47,27.678,0.4,6100,{"date":1298,"open":1299,"high":1199,"low":1300,"close":1289,"change":293,"percent_change":293,"volume":1301,"transactions":9,"vwap":1289},"2026-02-17",27.31,27.285,19100,{"date":1303,"open":1234,"high":1233,"low":1234,"close":1289,"change":1304,"percent_change":458,"volume":1037,"transactions":9,"vwap":1289},"2026-02-13",-0.012,{"date":1306,"open":1307,"high":1307,"low":1308,"close":1308,"change":1309,"percent_change":1310,"volume":168,"transactions":9,"vwap":1308},"2026-02-12",27.78,27.452,-0.328,-1.18,{"date":1312,"open":1313,"high":1314,"low":1222,"close":1307,"change":1315,"percent_change":744,"volume":746,"transactions":9,"vwap":1307},"2026-02-11",27.725,27.8,0.06,{"date":1317,"open":1269,"high":1318,"low":1319,"close":1319,"change":1262,"percent_change":1044,"volume":1320,"transactions":9,"vwap":1319},"2026-02-10",27.87,27.72,5300,{"date":1322,"open":1294,"high":1268,"low":1294,"close":1307,"change":204,"percent_change":1295,"volume":1170,"transactions":9,"vwap":1307},"2026-02-09",{"date":1324,"open":1325,"high":1222,"low":1207,"close":1222,"change":1326,"percent_change":52,"volume":826,"transactions":9,"vwap":1222},"2026-02-06",27.513,0.287,{"date":1328,"open":1216,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-02-05",27.48,27.27,27.383,-0.162,-0.59,9400,{"date":1336,"open":1079,"high":1079,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-02-04",27.465,27.545,-0.215,-0.77,13800,{"date":1343,"open":1269,"high":1344,"low":1256,"close":1345,"change":1346,"percent_change":1347,"volume":1275,"transactions":9,"vwap":1345},"2026-02-03",27.88,27.76,-0.21,-0.75,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":744,"volume":1355,"transactions":9,"vwap":1353},"2026-02-02",27.94,28.08,27.92,27.97,0.062,11200,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":824,"percent_change":1347,"volume":1362,"transactions":9,"vwap":1361},"2026-01-30",28.0049992,28.030001,27.848,27.908,5700,{"date":1364,"open":1365,"high":1365,"low":1270,"close":1366,"change":1367,"percent_change":918,"volume":1253,"transactions":9,"vwap":1366},"2026-01-29",28.145,28.12,-0.056,{"date":1369,"open":1074,"high":1074,"low":1370,"close":1371,"change":1063,"percent_change":872,"volume":1282,"transactions":9,"vwap":1371},"2026-01-28",28.121,28.176,{"date":1373,"open":1366,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-01-27",28.18,28.09,28.139,0.079,0.28,10100,{"date":1381,"open":227,"high":1351,"low":227,"close":1382,"change":1383,"percent_change":987,"volume":919,"transactions":9,"vwap":1382},"2026-01-26",28.059999,0.094,{"date":1385,"open":1386,"high":227,"low":1387,"close":1388,"change":1389,"percent_change":184,"volume":1390,"transactions":9,"vwap":1388},"2026-01-23",27.983,27.93,27.966,0.066,8300,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1114,"volume":1045,"transactions":9,"vwap":1396},"2026-01-22",27.911,27.922,27.878,27.9,0.102,{"date":1399,"open":1244,"high":1400,"low":1244,"close":1401,"change":1076,"percent_change":804,"volume":911,"transactions":9,"vwap":1401},"2026-01-21",27.84,27.798,{"date":1403,"open":1404,"high":1319,"low":1257,"close":1257,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1257},"2026-01-20",27.645,-0.349,-1.25,11400,{"date":1409,"open":1387,"high":1350,"low":1410,"close":1411,"change":1412,"percent_change":898,"volume":1413,"transactions":9,"vwap":1411},"2026-01-16",27.855,27.899,0.003,5800,{"date":1415,"open":1416,"high":1359,"low":1079,"close":1417,"change":1418,"percent_change":124,"volume":1282,"transactions":9,"vwap":1417},"2026-01-15",27.96,27.896,0.026,{"date":1420,"open":1396,"high":1396,"low":1421,"close":1318,"change":724,"percent_change":731,"volume":1155,"transactions":9,"vwap":1318},"2026-01-14",27.737,{"date":1423,"open":1351,"high":1351,"low":1352,"close":1424,"change":898,"percent_change":884,"volume":1379,"transactions":9,"vwap":1424},"2026-01-13",27.99,{"date":1426,"open":1079,"high":1427,"low":1079,"close":1428,"change":350,"percent_change":340,"volume":1100,"transactions":9,"vwap":1428},"2026-01-12",28.041,27.98,{"date":1430,"open":1431,"high":1432,"low":1396,"close":1433,"change":1434,"percent_change":1202,"volume":751,"transactions":9,"vwap":1433},"2026-01-09",27.91,28.040001,28.01,0.143,{"date":1436,"open":1270,"high":1437,"low":1270,"close":1437,"change":1438,"percent_change":302,"volume":751,"transactions":9,"vwap":1437},"2026-01-08",27.867,-0.063,{"date":1440,"open":1428,"high":1441,"low":1396,"close":1387,"change":949,"percent_change":506,"volume":1413,"transactions":9,"vwap":1387},"2026-01-07",27.985,{"date":1443,"open":1444,"high":1445,"low":1444,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-01-06",27.81,27.95,27.925,0.105,0.38,14000,{"date":1451,"open":1270,"high":1318,"low":1345,"close":1268,"change":1452,"percent_change":1098,"volume":1453,"transactions":9,"vwap":1268},"2026-01-05",0.128,16700,{"date":1455,"open":1079,"high":1079,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":714,"transactions":9,"vwap":1457},"2026-01-02",27.656,27.692,-0.043,-0.16,{"date":1461,"open":1318,"high":1318,"low":1462,"close":1463,"change":1009,"percent_change":1182,"volume":1464,"transactions":9,"vwap":1463},"2025-12-31",27.73,27.735,9000,{"date":1466,"open":1268,"high":1396,"low":1467,"close":1268,"change":1468,"percent_change":1459,"volume":1469,"transactions":9,"vwap":1268},"2025-12-30",27.812,-0.044,9200,{"date":1471,"open":1344,"high":1344,"low":1270,"close":1472,"change":1473,"percent_change":1044,"volume":1155,"transactions":9,"vwap":1472},"2025-12-29",27.864,-0.061,{"date":1475,"open":1416,"high":1416,"low":1431,"close":1446,"change":539,"percent_change":540,"volume":1476,"transactions":9,"vwap":1446},"2025-12-26",16800,{"date":1478,"open":1344,"high":1350,"low":1344,"close":1387,"change":1479,"percent_change":935,"volume":885,"transactions":9,"vwap":1387},"2025-12-24",0.064,{"date":1481,"open":1400,"high":1396,"low":1089,"close":1482,"change":1483,"percent_change":374,"volume":1484,"transactions":9,"vwap":1482},"2025-12-23",27.866,0.046,25000,{"date":1486,"open":1400,"high":1269,"low":1089,"close":1268,"change":215,"percent_change":259,"volume":1487,"transactions":9,"vwap":1268},"2025-12-22",38600,{"date":1489,"open":1230,"high":1490,"low":1230,"close":1221,"change":233,"percent_change":955,"volume":1491,"transactions":9,"vwap":1221},"2025-12-19",27.75,36500,{"date":1493,"open":1257,"high":1193,"low":1293,"close":1494,"change":17,"percent_change":119,"volume":1495,"transactions":9,"vwap":1494},"2025-12-18",27.58,72200,{"date":1497,"open":1230,"high":1230,"low":1299,"close":1299,"change":302,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1299},"2025-12-17",-0.84,46800,{"date":1501,"open":1289,"high":1198,"low":1289,"close":1215,"change":513,"percent_change":458,"volume":950,"transactions":9,"vwap":1215},"2025-12-16",{"date":1503,"open":1225,"high":1225,"low":1504,"close":1257,"change":1505,"percent_change":531,"volume":1506,"transactions":9,"vwap":1257},"2025-12-15",27.497,-0.019,38500,{"date":1508,"open":1307,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2025-12-12",27.789,27.53,27.569,-0.248,-0.89,53700,{"date":1516,"open":1517,"high":1269,"low":1256,"close":1518,"change":1519,"percent_change":1211,"volume":1520,"transactions":9,"vwap":1518},"2025-12-11",27.83,27.817,-0.073,38800,{"date":1522,"open":1307,"high":1431,"low":1225,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2025-12-10",27.89,0.124,0.45,86100,{"date":1528,"open":1490,"high":1268,"low":1462,"close":1529,"change":1483,"percent_change":374,"volume":1530,"transactions":9,"vwap":1529},"2025-12-09",27.766,36800,{"date":1532,"open":1345,"high":1517,"low":1222,"close":1319,"change":1533,"percent_change":250,"volume":1534,"transactions":9,"vwap":1319},"2025-12-08",-0.09,43500,{"date":1536,"open":1307,"high":1318,"low":1490,"close":1444,"change":1537,"percent_change":490,"volume":1538,"transactions":9,"vwap":1444},"2025-12-05",0.084,39000,{"date":1540,"open":1444,"high":1444,"low":1222,"close":1541,"change":1468,"percent_change":1459,"volume":1542,"transactions":9,"vwap":1541},"2025-12-04",27.726,111400,{"date":1544,"open":1319,"high":1270,"low":1545,"close":1089,"change":884,"percent_change":1201,"volume":1546,"transactions":9,"vwap":1089},"2025-12-03",27.635,96900,{"date":1548,"open":1097,"high":1345,"low":1244,"close":1462,"change":215,"percent_change":259,"volume":1549,"transactions":9,"vwap":1462},"2025-12-02",88900,{"date":1551,"open":1197,"high":1552,"low":1553,"close":1230,"change":195,"percent_change":204,"volume":1554,"transactions":9,"vwap":1230},"2025-12-01",27.689,27.518,360600,{"date":1556,"open":1494,"high":1225,"low":1494,"close":1198,"change":350,"percent_change":340,"volume":1557,"transactions":9,"vwap":1198},"2025-11-28",43200,{"date":1559,"open":1552,"high":1097,"low":1244,"close":1230,"change":898,"percent_change":884,"volume":1560,"transactions":9,"vwap":1230},"2025-11-26",37200,{"date":1562,"open":1563,"high":1286,"low":1494,"close":1096,"change":293,"percent_change":293,"volume":1564,"transactions":9,"vwap":1096},"2025-11-25",27.632,36600,{"date":1566,"open":1338,"high":1096,"low":1567,"close":1096,"change":1568,"percent_change":119,"volume":1107,"transactions":9,"vwap":1096},"2025-11-24",27.534,0.271,{"date":1570,"open":1571,"high":1572,"low":1173,"close":1572,"change":1573,"percent_change":1574,"volume":1045,"transactions":9,"vwap":1572},"2025-11-21",27.22,27.369,0.149,0.55,{"date":1576,"open":1199,"high":1257,"low":1571,"close":1571,"change":1577,"percent_change":664,"volume":1355,"transactions":9,"vwap":1571},"2025-11-20",-0.169,{"date":1579,"open":1580,"high":1581,"low":1580,"close":1581,"change":1582,"percent_change":744,"volume":1583,"transactions":9,"vwap":1581},"2025-11-19",27.36,27.389,0.061,2400,{"date":1585,"open":1104,"high":1586,"low":1173,"close":1587,"change":1588,"percent_change":1211,"volume":1589,"transactions":9,"vwap":1587},"2025-11-18",27.355,27.328,-0.072,17200,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":929,"volume":1597,"transactions":9,"vwap":1595},"2025-11-17",27.451,27.46,27.371,27.4,-0.042,5400,{"date":1599,"open":1600,"high":1601,"low":1600,"close":1601,"change":1602,"percent_change":45,"volume":891,"transactions":9,"vwap":1601},"2025-11-14",27.37,27.442,0.048,{"date":1604,"open":1605,"high":1605,"low":1606,"close":1605,"change":1607,"percent_change":1608,"volume":903,"transactions":9,"vwap":1605},"2025-11-13",27.394,27.366,-0.101,-0.37,{"date":1610,"open":1199,"high":1233,"low":1329,"close":1611,"change":949,"percent_change":506,"volume":1612,"transactions":9,"vwap":1611},"2025-11-12",27.495,4900,{"date":1614,"open":1290,"high":1290,"low":1615,"close":1290,"change":293,"percent_change":293,"volume":1616,"transactions":9,"vwap":1290},"2025-11-11",27.485,2000,{"date":1618,"open":1595,"high":1619,"low":1595,"close":1290,"change":1201,"percent_change":1202,"volume":1616,"transactions":9,"vwap":1290},"2025-11-10",27.514,{"date":1621,"open":1622,"high":1622,"low":1174,"close":1216,"change":540,"percent_change":531,"volume":1341,"transactions":9,"vwap":1216},"2025-11-07",27.359,{"date":1624,"open":1625,"high":1625,"low":1600,"close":1600,"change":340,"percent_change":725,"volume":694,"transactions":9,"vwap":1600},"2025-11-06",27.374,{"date":1627,"open":1278,"high":1329,"low":1234,"close":1329,"change":1628,"percent_change":184,"volume":1362,"transactions":9,"vwap":1329},"2025-11-05",0.065,{"date":1630,"open":1290,"high":1290,"low":1595,"close":1631,"change":401,"percent_change":656,"volume":1632,"transactions":9,"vwap":1631},"2025-11-04",27.415,46000,{"date":1634,"open":1593,"high":1635,"low":1207,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2025-11-03",27.515,0.033,0.12,9300,{"date":1640,"open":1593,"high":1615,"low":1207,"close":1641,"change":1642,"percent_change":884,"volume":1643,"transactions":9,"vwap":1641},"2025-10-31",27.482,0.012,3500,{"date":1645,"open":1207,"high":1329,"low":1207,"close":1293,"change":539,"percent_change":540,"volume":1646,"transactions":9,"vwap":1293},"2025-10-30",11000,{"date":1648,"open":1649,"high":1649,"low":1650,"close":1650,"change":949,"percent_change":506,"volume":168,"transactions":9,"vwap":1650},"2025-10-29",27.489,27.475,{"date":1652,"open":1285,"high":1293,"low":1234,"close":1293,"change":240,"percent_change":872,"volume":168,"transactions":9,"vwap":1293},"2025-10-28",{"date":1654,"open":1595,"high":1289,"low":1595,"close":1655,"change":507,"percent_change":425,"volume":1656,"transactions":9,"vwap":1655},"2025-10-27",27.435,881100,{"date":1658,"open":1659,"high":1660,"low":1659,"close":1660,"change":1582,"percent_change":744,"volume":1661,"transactions":9,"vwap":1660},"2025-10-24",27.34,27.365,6800,{"date":1663,"open":1187,"high":1664,"low":1187,"close":1664,"change":1665,"percent_change":1295,"volume":785,"transactions":9,"vwap":1664},"2025-10-23",27.304,0.109,{"date":1667,"open":1668,"high":1668,"low":1668,"close":1668,"change":1009,"percent_change":1182,"volume":21,"transactions":9,"vwap":1668},"2025-10-22",27.195,{"date":1670,"open":1330,"high":1174,"low":1330,"close":1174,"change":1671,"percent_change":1315,"volume":1453,"transactions":9,"vwap":1174},"2025-10-21",0.015,{"date":1673,"open":1104,"high":1674,"low":1104,"close":1674,"change":1092,"percent_change":994,"volume":1212,"transactions":9,"vwap":1674},"2025-10-20",27.265,{"date":1676,"open":1677,"high":1181,"low":1677,"close":1181,"change":1637,"percent_change":699,"volume":694,"transactions":9,"vwap":1181},"2025-10-17",27.01,{"date":1679,"open":1680,"high":1681,"low":1682,"close":470,"change":1683,"percent_change":311,"volume":1684,"transactions":9,"vwap":470},"2025-10-16",27.040001,27.049999,26.96,-0.075,161700,{"date":1686,"open":1151,"high":1166,"low":1681,"close":1687,"change":1688,"percent_change":872,"volume":931,"transactions":9,"vwap":1687},"2025-10-15",27.075001,0.036,{"date":1690,"open":1167,"high":1175,"low":1677,"close":1691,"change":1692,"percent_change":1235,"volume":1643,"transactions":9,"vwap":1691},"2025-10-14",27.039,-0.081,{"date":1694,"open":1695,"high":1181,"low":1695,"close":1181,"change":1696,"percent_change":1697,"volume":1030,"transactions":9,"vwap":1181},"2025-10-13",27.1,0.219,0.81,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1702,"change":1703,"percent_change":1704,"volume":995,"transactions":9,"vwap":1702},"2025-10-10",26.98,26.99,26.901,-0.279,-1.03,{"date":1706,"open":1707,"high":1176,"low":1187,"close":1176,"change":539,"percent_change":540,"volume":1011,"transactions":9,"vwap":1176},"2025-10-09",27.161,{"date":1709,"open":1187,"high":1173,"low":1187,"close":1710,"change":1628,"percent_change":184,"volume":873,"transactions":9,"vwap":1710},"2025-10-08",27.185,{"date":1712,"open":1166,"high":1166,"low":1124,"close":1181,"change":1713,"percent_change":477,"volume":1714,"transactions":9,"vwap":1181},"2025-10-07",-0.035,900,{"date":1716,"open":1181,"high":1176,"low":1181,"close":1717,"change":16,"percent_change":499,"volume":1718,"transactions":9,"vwap":1717},"2025-10-06",27.155,700,{"date":1720,"open":1175,"high":1175,"low":1721,"close":1721,"change":778,"percent_change":225,"volume":1115,"transactions":9,"vwap":1721},"2025-10-03",27.07,{"date":1723,"open":1695,"high":1181,"low":1721,"close":1181,"change":506,"percent_change":507,"volume":1643,"transactions":9,"vwap":1181},"2025-10-02",{"date":1725,"open":1167,"high":1695,"low":1167,"close":1695,"change":706,"percent_change":160,"volume":1616,"transactions":9,"vwap":1695},"2025-10-01",{"date":1727,"open":1105,"high":1728,"low":470,"close":1728,"change":1729,"percent_change":124,"volume":1730,"transactions":9,"vwap":1728},"2025-09-30",27.045,0.025,10700,{"date":1732,"open":470,"high":1728,"low":470,"close":1167,"change":506,"percent_change":507,"volume":1733,"transactions":9,"vwap":1167},"2025-09-29",2200,{"date":1735,"open":1736,"high":470,"low":1736,"close":470,"change":507,"percent_change":425,"volume":1212,"transactions":9,"vwap":470},"2025-09-26",26.92,{"date":1738,"open":1118,"high":1739,"low":1118,"close":1739,"change":350,"percent_change":340,"volume":1740,"transactions":9,"vwap":1739},"2025-09-25",26.93,400,{"date":1742,"open":1743,"high":1744,"low":1736,"close":1682,"change":539,"percent_change":540,"volume":1208,"transactions":9,"vwap":1682},"2025-09-24",26.94,26.97,{"date":1746,"open":470,"high":470,"low":1739,"close":1747,"change":1748,"percent_change":80,"volume":968,"transactions":9,"vwap":1747},"2025-09-23",26.965,-0.065,{"date":1750,"open":1744,"high":1105,"low":1744,"close":1105,"change":1751,"percent_change":391,"volume":1752,"transactions":9,"vwap":1105},"2025-09-22",0.041,3400,{"date":1754,"open":1755,"high":1755,"low":1130,"close":1755,"change":1001,"percent_change":45,"volume":1002,"transactions":9,"vwap":1755},"2025-09-19",26.989,{"date":1757,"open":1132,"high":1132,"low":1743,"close":1743,"change":1628,"percent_change":184,"volume":1212,"transactions":9,"vwap":1743},"2025-09-18",{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":539,"percent_change":540,"volume":1764,"transactions":9,"vwap":1763},"2025-09-17",26.87,26.88,26.81,26.875,7200,{"date":1766,"open":1767,"high":1761,"low":1768,"close":1761,"change":293,"percent_change":293,"volume":1752,"transactions":9,"vwap":1761},"2025-09-16",26.85,26.841,{"date":1770,"open":1767,"high":1761,"low":1767,"close":1761,"change":359,"percent_change":925,"volume":1771,"transactions":9,"vwap":1761},"2025-09-15",7700,{"date":1773,"open":1774,"high":1767,"low":1774,"close":1775,"change":1001,"percent_change":45,"volume":1100,"transactions":9,"vwap":1775},"2025-09-12",26.8,26.83,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1779,"change":1354,"percent_change":935,"volume":1016,"transactions":9,"vwap":1779},"2025-09-11",26.76,26.781,26.756,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":-6,"volume":1037,"transactions":9,"vwap":1786},"2025-09-10",26.72,26.769,26.71,26.719,-0.001,{"date":1789,"open":1785,"high":1783,"low":1785,"close":1783,"change":359,"percent_change":925,"volume":1790,"transactions":9,"vwap":1783},"2025-09-09",500,{"date":1792,"open":1793,"high":1793,"low":1144,"close":1144,"change":706,"percent_change":64,"volume":1740,"transactions":9,"vwap":1144},"2025-09-08",26.682,{"date":1795,"open":1783,"high":1796,"low":1797,"close":1131,"change":1086,"percent_change":679,"volume":1638,"transactions":9,"vwap":1131},"2025-09-05",26.728,26.55,{"date":1799,"open":1800,"high":1801,"low":1146,"close":1801,"change":1802,"percent_change":1295,"volume":1803,"transactions":9,"vwap":1801},"2025-09-04",26.52,26.588,0.107,2800,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":1114,"volume":1811,"transactions":9,"vwap":1809},"2025-09-03",26.476,26.529,26.41,26.481,0.098,17000,{"date":1813,"open":1814,"high":1815,"low":1814,"close":1815,"change":1692,"percent_change":1182,"volume":1616,"transactions":9,"vwap":1815},"2025-09-02",26.23,26.383,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":725,"volume":1823,"transactions":9,"vwap":1821},"2025-08-29",26.478,26.5,26.44,26.464,-0.106,19800,{"date":1825,"open":1826,"high":1826,"low":1827,"close":1827,"change":359,"percent_change":925,"volume":1718,"transactions":9,"vwap":1827},"2025-08-28",26.58,26.57,{"date":1829,"open":1146,"high":1800,"low":1819,"close":1800,"change":949,"percent_change":506,"volume":1045,"transactions":9,"vwap":1800},"2025-08-27",{"date":1831,"open":1832,"high":1833,"low":1832,"close":1833,"change":1483,"percent_change":374,"volume":1834,"transactions":9,"vwap":1833},"2025-08-26",26.472,26.515,66500,{"date":1836,"open":1837,"high":1838,"low":1837,"close":1839,"change":1840,"percent_change":350,"volume":1841,"transactions":9,"vwap":1839},"2025-08-25",26.442,26.505,26.469,-0.007,1400,{"date":1843,"open":1145,"high":1819,"low":1844,"close":1806,"change":1845,"percent_change":114,"volume":826,"transactions":9,"vwap":1806},"2025-08-22",26.46,0.166,{"date":1847,"open":1848,"high":1848,"low":1814,"close":1849,"change":1850,"percent_change":724,"volume":1851,"transactions":9,"vwap":1849},"2025-08-21",26.35,26.31,-0.032,18400,{"date":1853,"open":1849,"high":1854,"low":1855,"close":1854,"change":1596,"percent_change":1459,"volume":1016,"transactions":9,"vwap":1854},"2025-08-20",26.342,26.18,{"date":1857,"open":1858,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":385,"volume":1011,"transactions":9,"vwap":1860},"2025-08-19",26.489,26.381,26.384,-0.146,{"date":1863,"open":1146,"high":1864,"low":1145,"close":1864,"change":949,"percent_change":506,"volume":1865,"transactions":9,"vwap":1864},"2025-08-18",26.53,14800,{"date":1867,"open":1797,"high":1797,"low":1146,"close":1868,"change":1713,"percent_change":477,"volume":1155,"transactions":9,"vwap":1868},"2025-08-15",26.525,{"date":1870,"open":1143,"high":1143,"low":1871,"close":1872,"change":293,"percent_change":293,"volume":1873,"transactions":9,"vwap":1872},"2025-08-14",26.54,26.56,4100,{"date":1875,"open":1826,"high":1876,"low":1797,"close":1872,"change":539,"percent_change":540,"volume":878,"transactions":9,"vwap":1872},"2025-08-13",26.59,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1880,"change":993,"percent_change":955,"volume":926,"transactions":9,"vwap":1880},"2025-08-12",26.48,26.565,26.47,{"date":1883,"open":1884,"high":1881,"low":1885,"close":1886,"change":1304,"percent_change":778,"volume":1887,"transactions":9,"vwap":1886},"2025-08-11",26.42,26.4,26.413,3300,{"date":1889,"open":1890,"high":1820,"low":1890,"close":1891,"change":1892,"percent_change":1448,"volume":1275,"transactions":9,"vwap":1891},"2025-08-08",26.3,26.425,0.101,{"date":1894,"open":1884,"high":1884,"low":1895,"close":1896,"change":1897,"percent_change":124,"volume":1752,"transactions":9,"vwap":1896},"2025-08-07",26.32,26.324,0.024,{"date":1899,"open":1900,"high":1895,"low":1900,"close":1890,"change":1901,"percent_change":94,"volume":1902,"transactions":9,"vwap":1890},"2025-08-06",26.14,0.146,9700,{"date":1904,"open":1905,"high":1905,"low":1906,"close":1906,"change":1907,"percent_change":1010,"volume":1908,"transactions":9,"vwap":1906},"2025-08-05",26.26,26.154,-0.076,1500,{"date":1910,"open":1911,"high":1905,"low":1855,"close":1814,"change":1912,"percent_change":804,"volume":1218,"transactions":9,"vwap":1814},"2025-08-04",26.188,0.234,{"date":1914,"open":1915,"high":1915,"low":1916,"close":1917,"change":1918,"percent_change":1919,"volume":1002,"transactions":9,"vwap":1917},"2025-08-01",26.049999,25.99,25.996,-0.227,-0.87,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1924,"change":1925,"percent_change":1044,"volume":1733,"transactions":9,"vwap":1924},"2025-07-31",26.305,26.38,26.223,-0.057,{"date":1927,"open":1928,"high":1929,"low":1814,"close":1930,"change":1931,"percent_change":195,"volume":1932,"transactions":9,"vwap":1930},"2025-07-30",26.271,26.349,26.28,0.009,5500,{"date":1934,"open":1935,"high":1935,"low":1936,"close":1928,"change":1505,"percent_change":531,"volume":1612,"transactions":9,"vwap":1928},"2025-07-29",26.369,26.27,{"date":1938,"open":1936,"high":1939,"low":1905,"close":1939,"change":359,"percent_change":925,"volume":1718,"transactions":9,"vwap":1939},"2025-07-28",26.29,{"date":1941,"open":1942,"high":1943,"low":1942,"close":1943,"change":1315,"percent_change":935,"volume":1944,"transactions":9,"vwap":1943},"2025-07-25",26.21,26.24,300,{"date":1946,"open":1947,"high":1942,"low":1947,"close":1855,"change":1948,"percent_change":195,"volume":751,"transactions":9,"vwap":1855},"2025-07-24",26.16,0.008,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1952,"change":1954,"percent_change":499,"volume":1955,"transactions":9,"vwap":1952},"2025-07-23",26.128,26.172,26.059999,0.082,2700,{"date":1957,"open":1953,"high":1900,"low":1953,"close":1958,"change":1438,"percent_change":80,"volume":785,"transactions":9,"vwap":1958},"2025-07-22",26.09,{"date":1960,"open":1961,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":425,"volume":1752,"transactions":9,"vwap":1963},"2025-07-21",26.199,26.15,26.153,0.068,{"date":1966,"open":1967,"high":1967,"low":1953,"close":1968,"change":897,"percent_change":506,"volume":1969,"transactions":9,"vwap":1968},"2025-07-18",26.19,26.084999,8200,{"date":1971,"open":1972,"high":1958,"low":1972,"close":1973,"change":1974,"percent_change":1975,"volume":1643,"transactions":9,"vwap":1973},"2025-07-17",26.030001,26.080999,0.111,0.43,{"date":1977,"open":1978,"high":1972,"low":1979,"close":1980,"change":513,"percent_change":458,"volume":1981,"transactions":9,"vwap":1980},"2025-07-16",25.947,25.93,25.97,19200,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":1988,"percent_change":124,"volume":1969,"transactions":9,"vwap":1987},"2025-07-15",26.01,26.040001,25.96,25.98,0.023,{"date":1990,"open":1991,"high":1992,"low":1991,"close":1992,"change":1063,"percent_change":1201,"volume":1944,"transactions":9,"vwap":1992},"2025-07-14",25.89,25.957,{"date":1994,"open":1991,"high":1995,"low":1996,"close":1997,"change":513,"percent_change":458,"volume":1998,"transactions":9,"vwap":1997},"2025-07-11",25.929,25.88,25.92,107700,{"date":2000,"open":2001,"high":1979,"low":2001,"close":1979,"change":2002,"percent_change":778,"volume":2003,"transactions":9,"vwap":1979},"2025-07-10",25.91,-0.014,10300,{"date":2005,"open":1991,"high":2006,"low":2007,"close":2006,"change":2008,"percent_change":987,"volume":2009,"transactions":9,"vwap":2006},"2025-07-09",25.944,25.872,0.088,50500,{"date":2011,"open":2012,"high":1991,"low":2013,"close":2014,"change":2015,"percent_change":204,"volume":1583,"transactions":9,"vwap":2014},"2025-07-08",25.83,25.81,25.856,0.029,{"date":2017,"open":2012,"high":2018,"low":2019,"close":2020,"change":2021,"percent_change":134,"volume":811,"transactions":9,"vwap":2020},"2025-07-07",25.84,25.77,25.827,-0.088,{"date":2023,"open":2024,"high":2025,"low":2024,"close":2026,"change":2027,"percent_change":1525,"volume":2028,"transactions":9,"vwap":2026},"2025-07-03",25.8,25.95,25.915,0.117,15200,{"date":2030,"open":2031,"high":2032,"low":2031,"close":2033,"change":1964,"percent_change":425,"volume":1632,"transactions":9,"vwap":2033},"2025-07-02",25.75,25.82,25.798,{"date":2035,"open":2036,"high":2036,"low":2037,"close":2038,"change":2039,"percent_change":725,"volume":1115,"transactions":9,"vwap":2038},"2025-07-01",25.76,25.7,25.73,-0.103,{"date":2041,"open":2036,"high":2042,"low":2036,"close":2042,"change":1537,"percent_change":521,"volume":1011,"transactions":9,"vwap":2042},"2025-06-30",25.833,{"date":2044,"open":2045,"high":2045,"low":2046,"close":2047,"change":390,"percent_change":45,"volume":945,"transactions":9,"vwap":2047},"2025-06-27",25.755,25.67,25.749,{"date":2049,"open":2050,"high":2051,"low":2050,"close":2052,"change":1524,"percent_change":2053,"volume":833,"transactions":9,"vwap":2052},"2025-06-26",25.62,25.71,25.704,0.48,{"date":2055,"open":2056,"high":2050,"low":2056,"close":2057,"change":864,"percent_change":124,"volume":1413,"transactions":9,"vwap":2057},"2025-06-25",25.56,25.58,{"date":2059,"open":2060,"high":2061,"low":2060,"close":2062,"change":2063,"percent_change":1036,"volume":1190,"transactions":9,"vwap":2062},"2025-06-24",25.42,25.569,25.558,0.203,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2067,"change":1845,"percent_change":31,"volume":2069,"transactions":9,"vwap":2067},"2025-06-23",25.235,25.355,25.16,4400,{"date":2071,"open":2072,"high":2073,"low":2072,"close":2073,"change":917,"percent_change":302,"volume":2074,"transactions":9,"vwap":2073},"2025-06-20",25.15,25.189,54600,{"date":2076,"open":2077,"high":2077,"low":2078,"close":2079,"change":1931,"percent_change":884,"volume":2080,"transactions":9,"vwap":2079},"2025-06-18",25.316,25.22,25.247,2300,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":797,"percent_change":2087,"volume":1296,"transactions":9,"vwap":2086},"2025-06-17",25.26,25.326,25.2,25.238,-0.47,{"date":2089,"open":2090,"high":2090,"low":2091,"close":2092,"change":2093,"percent_change":1697,"volume":805,"transactions":9,"vwap":2092},"2025-06-16",25.38,25.31,25.357,0.204,{"date":2095,"open":2096,"high":2091,"low":2097,"close":2097,"change":1577,"percent_change":2098,"volume":694,"transactions":9,"vwap":2097},"2025-06-13",25.23,25.153,-0.67,{"date":2100,"open":2101,"high":2090,"low":2102,"close":2103,"change":195,"percent_change":1637,"volume":1638,"transactions":9,"vwap":2103},"2025-06-12",25.29,25.281,25.322,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":2110,"percent_change":225,"volume":1184,"transactions":9,"vwap":2109},"2025-06-11",25.34,25.428,25.24,25.292,-0.046,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2114,"change":1537,"percent_change":521,"volume":1170,"transactions":9,"vwap":2114},"2025-06-10",25.309,25.338,25.272,{"date":2117,"open":2118,"high":2118,"low":2119,"close":2120,"change":1418,"percent_change":679,"volume":1714,"transactions":9,"vwap":2120},"2025-06-09",25.268,25.25,25.254,{"date":2122,"open":2119,"high":2119,"low":2123,"close":2124,"change":839,"percent_change":1574,"volume":1282,"transactions":9,"vwap":2124},"2025-06-06",25.201,25.228,{"date":2126,"open":2127,"high":2083,"low":2128,"close":2128,"change":2129,"percent_change":2087,"volume":1045,"transactions":9,"vwap":2128},"2025-06-05",25.19,25.089001,-0.118,{"date":2131,"open":2108,"high":2108,"low":2132,"close":2132,"change":1751,"percent_change":233,"volume":21,"transactions":9,"vwap":2132},"2025-06-04",25.207,{"date":2134,"open":2135,"high":2127,"low":2136,"close":2137,"change":2138,"percent_change":840,"volume":1646,"transactions":9,"vwap":2137},"2025-06-03",25.14,25.122,25.166,0.118,{"date":2140,"open":460,"high":2141,"low":2142,"close":2143,"change":274,"percent_change":499,"volume":758,"transactions":9,"vwap":2143},"2025-06-02",25.055,24.89,25.048,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2147,"change":2149,"percent_change":506,"volume":2150,"transactions":9,"vwap":2147},"2025-05-30",24.9,24.971,24.78,0.006,3000,{"date":2152,"open":2153,"high":2153,"low":2142,"close":2154,"change":1628,"percent_change":425,"volume":2155,"transactions":9,"vwap":2154},"2025-05-29",25.040001,24.965,22600,{"date":2157,"open":2158,"high":2158,"low":2146,"close":2146,"change":531,"percent_change":311,"volume":1247,"transactions":9,"vwap":2146},"2025-05-28",25.024,{"date":2160,"open":2161,"high":2162,"low":2161,"close":2162,"change":2163,"percent_change":2164,"volume":1037,"transactions":9,"vwap":2162},"2025-05-27",24.79,24.97,0.305,1.24,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":2171,"percent_change":930,"volume":758,"transactions":9,"vwap":2170},"2025-05-23",24.65,24.68,24.63,24.665,-0.124,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2176,"change":949,"percent_change":506,"volume":1803,"transactions":9,"vwap":2176},"2025-05-22",24.8,24.88,24.789,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2181,"change":2182,"percent_change":1333,"volume":2183,"transactions":9,"vwap":2181},"2025-05-21",24.95,24.968,24.784,-0.147,9900,{"date":2185,"open":2186,"high":2162,"low":2187,"close":2188,"change":2189,"percent_change":401,"volume":2069,"transactions":9,"vwap":2188},"2025-05-20",24.908,24.85,24.931,-0.024,{"date":2191,"open":2192,"high":2193,"low":2142,"close":2193,"change":1015,"percent_change":513,"volume":1764,"transactions":9,"vwap":2193},"2025-05-19",24.91,24.955,{"date":2195,"open":2142,"high":2196,"low":2142,"close":2196,"change":215,"percent_change":757,"volume":962,"transactions":9,"vwap":2196},"2025-05-16",24.958,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2200,"change":1412,"percent_change":898,"volume":1944,"transactions":9,"vwap":2200},"2025-05-15",24.87,24.878,24.86,{"date":2203,"open":2204,"high":2175,"low":2204,"close":2205,"change":949,"percent_change":506,"volume":826,"transactions":9,"vwap":2205},"2025-05-14",24.81,24.875,{"date":2207,"open":2199,"high":2142,"low":2148,"close":2199,"change":2208,"percent_change":52,"volume":2209,"transactions":9,"vwap":2199},"2025-05-13",0.258,9100,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2213,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2213},"2025-05-12",24.51,24.612,24.5,0.507,2.1,5100,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":2224,"percent_change":507,"volume":2225,"transactions":9,"vwap":2223},"2025-05-09",24.12,24.19,24.030001,24.105,0.016,9800,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":1434,"percent_change":737,"volume":1259,"transactions":9,"vwap":2231},"2025-05-08",24.09,24.2,24.02,24.089001,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2235,"change":1897,"percent_change":679,"volume":826,"transactions":9,"vwap":2235},"2025-05-07",23.87,23.946,23.863,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":2243,"percent_change":1252,"volume":694,"transactions":9,"vwap":2242},"2025-05-06",23.91,23.94,23.897,23.922,-0.107,{"date":2245,"open":2230,"high":2246,"low":2247,"close":2248,"change":531,"percent_change":1010,"volume":1379,"transactions":9,"vwap":2248},"2025-05-05",24.13,23.99,24.028999,{"date":2250,"open":2251,"high":2252,"low":2251,"close":2253,"change":2254,"percent_change":1036,"volume":1714,"transactions":9,"vwap":2253},"2025-05-02",24.062,24.149,24.099001,0.191,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":2261,"percent_change":155,"volume":1163,"transactions":9,"vwap":2260},"2025-05-01",23.88,24.014999,23.862,23.908,0.208,{"date":2263,"open":2264,"high":2265,"low":2264,"close":2266,"change":2267,"percent_change":918,"volume":1022,"transactions":9,"vwap":2266},"2025-04-30",23.645,23.72,23.7,-0.047,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":2274,"percent_change":1378,"volume":2275,"transactions":9,"vwap":2273},"2025-04-29",23.55,23.86,23.54,23.747,0.067,18000,{"date":2277,"open":2278,"high":2279,"low":2278,"close":2279,"change":2280,"percent_change":1315,"volume":1944,"transactions":9,"vwap":2279},"2025-04-28",23.66,23.68,0.014,{"date":2282,"open":2283,"high":2284,"low":2283,"close":2284,"change":391,"percent_change":1070,"volume":2285,"transactions":9,"vwap":2284},"2025-04-25",23.52,23.666,7900,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2289,"change":2291,"percent_change":2292,"volume":1730,"transactions":9,"vwap":2289},"2025-04-24",23.18,23.516,23.16,0.376,1.62,{"date":174,"open":2294,"high":2295,"low":170,"close":2296,"change":531,"percent_change":1235,"volume":2297,"transactions":9,"vwap":2296},23.21,23.285,23.14,68100]