[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NJUN":3,"homepage-market-summary":25,"stock-historical-NJUN":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"NJUN","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 - June","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":15,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},33.8,33.72,33.839,33.705,33.6694,0.1306,0.39,9590.0542,30.536,34986.68882589642,98.8,587,{"status":26,"indices":27,"watchlist":69,"sectors":92,"benchmarks":147},"success",[28,35,42,49,56,62],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":11,"sparkline":41,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":33,"is_up":11,"sparkline":61,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":11,"sparkline":68,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[70,77,85],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":11,"sparkline":76,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":83,"sparkline":84,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":11,"sparkline":91,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[93,98,103,108,113,118,123,128,133,138,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":11},"Technology","XLK",0.56,200.93,{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Financials","XLF",0.73,53.88,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Energy","XLE",0.99,63.44,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Materials","XLB",1.31,49.5,{"name":134,"etf":135,"change":136,"price":137,"is_up":83},"Real Estate","XLRE",-0.34,40.67,{"name":139,"etf":140,"change":111,"price":141,"is_up":11},"Utilities","XLU",39.97,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Comm Services","XLC",1.17,111.61,[148,153,158,163],{"ticker":149,"name":150,"price":151,"change":152,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":164,"name":165,"price":166,"change":33,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":168,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":177},365,1,1000,{"period_high":15,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},25.812,30541,11147558.8953,30.95,"2025-04-23",[178,181,191,200,210,221,232,243,252,260,271,281,290,301,312,322,332,340,350,359,366,373,382,393,402,410,419,429,440,450,460,471,481,490,501,511,520,530,540,550,558,564,574,583,593,602,612,623,632,641,649,656,667,676,686,695,705,713,721,730,738,745,753,760,766,771,779,784,790,797,803,809,815,822,826,832,837,840,846,849,855,864,869,872,877,881,887,895,901,908,912,919,922,926,931,937,942,947,950,953,956,959,962,966,970,976,978,982,985,989,992,996,999,1003,1008,1013,1018,1022,1025,1029,1033,1038,1043,1048,1053,1060,1066,1073,1078,1087,1093,1100,1107,1114,1119,1123,1127,1134,1138,1143,1148,1155,1161,1167,1174,1178,1183,1189,1195,1201,1206,1213,1219,1223,1229,1234,1239,1246,1250,1254,1260,1265,1270,1273,1276,1278,1283,1289,1295,1298,1304,1309,1315,1318,1323,1328,1335,1340,1345,1348,1350,1353,1357,1363,1366,1370,1373,1375,1378,1382,1388,1393,1395,1399,1403,1406,1411,1415,1420,1426,1433,1438,1445,1447,1451,1457,1460,1465,1468,1474,1477,1480,1486,1490,1496,1503,1508,1515,1518,1523,1529,1535,1541,1547,1553,1559,1568,1574,1581,1585,1593,1598,1602,1606,1609,1612,1614,1618,1623,1629,1632,1638,1643,1647,1650,1655,1658,1665,1668,1670,1674,1678,1684,1686,1690,1694,1698,1702,1706,1709,1714,1718,1722,1725,1729,1732,1736,1741,1745,1750,1756,1760,1766,1769,1775,1781,1787,1792,1797,1802,1808,1814,1819,1824,1828,1833,1839,1842,1850,1856,1860,1866,1872,1879,1884,1891,1899,1906,1911,1915,1921,1925,1930,1934,1940,1944,1947,1953,1959,1963,1968,1972,1979,1983,1989,1995,1998,2001,2007,2013,2019,2026,2031,2037,2044,2051,2058,2064,2069,2077,2083,2089,2094,2099,2102,2108,2111,2116,2123,2131,2137,2141,2148,2157,2162,2169,2173,2177,2181,2186,2190,2197,2205,2210,2216,2221,2226,2232,2237,2241,2247,2250,2255,2259,2265],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":179,"vwap":180},80,33.7482,{"date":182,"open":183,"high":184,"low":185,"close":17,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-02",33.63,33.7556,33.5816,0.1971,0.59,10738.6166,76,33.6586,{"date":192,"open":193,"high":193,"low":194,"close":195,"change":196,"percent_change":66,"volume":197,"transactions":198,"vwap":199},"2026-10-01",33.58,33.29,33.4723,0.069,12544.567,127,33.3787,{"date":201,"open":202,"high":203,"low":204,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-30",33.5,33.539,33.4033,0.064,0.19,226204.4315,62,33.4508,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-29",33.34,33.3723,33.33,33.3393,0.0341,0.1,2556.3819,48,33.3451,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-28",33.31,33.389,33.24,33.3052,-0.2016,-0.6,5607.1945,83,33.3355,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-25",33.46,33.5411,33.451,33.5068,0.0868,0.26,5355.1945,70,33.4833,{"date":244,"open":245,"high":246,"low":247,"close":246,"change":248,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-24",33.295,33.42,33.26,0,4627.6964,55,33.3356,{"date":253,"open":254,"high":254,"low":214,"close":246,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",33.64,-0.129,-0.38,6439.4257,60,33.424,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",33.505,33.5999,33.4621,33.549,0.1483,0.44,6953.8657,66,33.5195,{"date":272,"open":273,"high":274,"low":273,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",33.21,33.41,33.4007,0.5014,1.52,5698.8657,78,33.3763,{"date":282,"open":283,"high":284,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",32.71,32.8993,0.1493,0.46,17957.2313,160,32.8012,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",32.76,32.8299,32.73,32.75,0.2898,0.89,7881.877,87,32.7796,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-16",32.63,32.6699,32.3649,32.4602,0.0057,0.02,7703.2873,105,32.5602,{"date":313,"open":314,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",32.57,32.44,32.4545,-0.1447,-0.44,5652.8178,67,32.4893,{"date":323,"open":324,"high":325,"low":324,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",32.525,32.7,32.5992,-0.1358,-0.41,13454.2344,73,32.6537,{"date":333,"open":334,"high":335,"low":336,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":320,"vwap":295},"2026-09-11",32.74,32.7658,32.735,0.1549,0.48,6844.4621,{"date":341,"open":342,"high":304,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",32.55,32.531,32.5801,-0.1799,-0.55,16669.5533,137,32.6004,{"date":351,"open":352,"high":353,"low":283,"close":292,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",32.785,32.81,-0.06,-0.18,7871.9874,43,32.7663,{"date":360,"open":361,"high":362,"low":295,"close":363,"change":248,"percent_change":248,"volume":364,"transactions":189,"vwap":365},"2026-09-08",32.83,32.91,32.82,10276.0472,32.8629,{"date":367,"open":294,"high":368,"low":294,"close":363,"change":369,"percent_change":370,"volume":371,"transactions":241,"vwap":372},"2026-09-04",32.8945,-0.0099,-0.03,8528.9662,32.8373,{"date":374,"open":292,"high":375,"low":376,"close":293,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-03",32.8733,32.685,0.2398,0.74,55184.7974,180,32.7951,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-02",32.47,32.6226,32.4637,32.5901,0.0513,0.16,19737.0609,97,32.5268,{"date":394,"open":342,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":320,"vwap":401},"2026-09-01",32.64,32.5,32.5388,-0.2414,-0.74,8890.5949,32.5774,{"date":403,"open":334,"high":361,"low":404,"close":405,"change":406,"percent_change":126,"volume":407,"transactions":408,"vwap":409},"2026-08-31",32.6601,32.7802,0.0302,58386.7601,71,32.6978,{"date":411,"open":412,"high":413,"low":283,"close":295,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-28",32.8,32.865,-0.0908,-0.28,7977.0609,56,32.7832,{"date":420,"open":336,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-27",32.85,32.7101,32.8408,0.2458,0.75,13815.364,89,32.7616,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-26",32.6045,32.6133,32.54,32.595,0.0234,0.07,11271.597,57,32.5647,{"date":441,"open":442,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-25",32.605,32.5101,32.5716,0.0716,0.22,5764.364,53,32.5507,{"date":451,"open":452,"high":453,"low":454,"close":396,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-24",32.455,32.5429,32.42,-0.15,-0.46,41588.9647,82,32.4909,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-21",32.6,32.6635,32.53,32.65,0.1049,0.32,6738.364,50,32.5997,{"date":472,"open":473,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-20",32.62,32.515,32.5451,-0.0849,-0.26,6144.364,40,32.5632,{"date":482,"open":483,"high":483,"low":484,"close":303,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-19",32.86,32.5401,-0.045,-0.14,9947.364,68,32.6735,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-18",32.7196,32.7599,32.6528,32.675,-0.2832,-0.86,3651.364,39,32.7015,{"date":502,"open":503,"high":504,"low":503,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-17",32.95,33.06,32.9582,-0.007,-0.02,15038.5736,122,33.0065,{"date":512,"open":513,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":448,"vwap":519},"2026-08-14",33.03,32.925,32.9652,0.0452,0.14,5659.5736,32.958,{"date":521,"open":522,"high":523,"low":524,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-13",32.97,33.04,32.92,0.1207,0.37,16938.5736,102,32.9898,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":438,"vwap":539},"2026-08-12",32.8315,32.8799,32.78,32.7993,0.125,0.38,8490.5736,32.8244,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":455,"volume":547,"transactions":548,"vwap":549},"2026-08-11",32.72,32.77,32.61,32.6743,-0.0507,16515.5736,113,32.6489,{"date":551,"open":534,"high":534,"low":542,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-10",32.725,-0.025,-0.08,21233.8446,77,32.7455,{"date":559,"open":294,"high":295,"low":473,"close":295,"change":239,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-07",0.8,51156.2956,231,32.7103,{"date":565,"open":566,"high":462,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-06",32.45,32.375,32.49,-0.1066,-0.33,15722.6076,94,32.5249,{"date":575,"open":303,"high":576,"low":577,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-05",32.79,32.5966,-0.0634,-0.19,25160.5736,142,32.6686,{"date":584,"open":585,"high":586,"low":585,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-04",32.43,32.7445,32.66,0.4595,1.43,33071.7296,101,32.6237,{"date":594,"open":595,"high":596,"low":595,"close":597,"change":598,"percent_change":157,"volume":599,"transactions":600,"vwap":601},"2026-08-03",31.845,32.2799,32.2005,0.2805,66540.5736,120,32.1832,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":528,"vwap":611},"2026-07-31",31.81,31.98,31.75,31.92,0.2056,0.65,11879.5736,31.8662,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-30",31.65,31.8124,31.5918,31.7144,0.5164,1.66,5171.5736,52,31.7127,{"date":624,"open":625,"high":625,"low":626,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-29",31.6,31.198,-0.372,-1.18,8870.5736,65,31.4094,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":328,"volume":639,"transactions":556,"vwap":640},"2026-07-28",31.58,31.6599,31.38,31.57,-0.1288,9770.5736,31.5826,{"date":642,"open":643,"high":643,"low":644,"close":645,"change":646,"percent_change":579,"volume":647,"transactions":258,"vwap":648},"2026-07-27",31.725,31.5648,31.6988,-0.0612,5216.5736,31.6549,{"date":650,"open":607,"high":607,"low":643,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":488,"vwap":655},"2026-07-24",31.76,-0.21,-0.66,14323.5736,31.7789,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-23",31.87,31.99,31.85,31.97,-0.25,-0.78,22264.5736,99,31.9197,{"date":668,"open":669,"high":670,"low":671,"close":671,"change":672,"percent_change":136,"volume":673,"transactions":674,"vwap":675},"2026-07-22",32.25,32.35,32.22,-0.1098,16990.4796,72,32.3254,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":269,"vwap":685},"2026-07-21",32.29,32.37,32.275,32.3298,0.3331,1.04,11755.5736,32.3344,{"date":687,"open":688,"high":689,"low":690,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":269,"vwap":694},"2026-07-20",32.18,32.219,31.9967,-0.0133,-0.04,9658.4203,32.0966,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":415,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-17",31.84,32.09,31.83,32.01,-0.87,6829.5736,128,31.9917,{"date":706,"open":707,"high":708,"low":709,"close":678,"change":477,"percent_change":81,"volume":710,"transactions":711,"vwap":712},"2026-07-16",32.365,32.4393,32.2,13916.3907,104,32.3218,{"date":714,"open":587,"high":587,"low":715,"close":342,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-15",32.34,-0.0148,-0.05,33492.3907,169,32.5205,{"date":722,"open":723,"high":473,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":320,"vwap":729},"2026-07-14",32.51,32.48,32.5648,0.1648,0.51,7839.3907,32.5705,{"date":731,"open":464,"high":464,"low":732,"close":733,"change":734,"percent_change":701,"volume":735,"transactions":736,"vwap":737},"2026-07-13",32.33,32.4,-0.284,14396.3907,88,32.413,{"date":739,"open":740,"high":542,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-10",32.46,32.684,0.054,0.17,11000,{"date":746,"open":747,"high":748,"low":749,"close":303,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":303},"2026-07-09",32.493,32.649,32.435,0.345,1.07,9900,{"date":754,"open":709,"high":755,"low":756,"close":757,"change":758,"percent_change":507,"volume":759,"transactions":9,"vwap":757},"2026-07-08",32.3,32.07,32.285,-0.005,5000,{"date":761,"open":715,"high":762,"low":763,"close":678,"change":136,"percent_change":764,"volume":765,"transactions":9,"vwap":678},"2026-07-07",32.36,32.13,-1.04,9800,{"date":767,"open":733,"high":465,"low":733,"close":303,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":303},"2026-07-06",0.295,0.91,29000,{"date":772,"open":773,"high":325,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-02",32.69,32.215,32.335,-0.315,-0.96,39700,{"date":780,"open":587,"high":363,"low":781,"close":465,"change":652,"percent_change":782,"volume":783,"transactions":9,"vwap":465},"2026-07-01",32.59,-0.64,28500,{"date":785,"open":465,"high":786,"low":465,"close":483,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":483},"2026-06-30",32.88,0.28,0.86,21900,{"date":791,"open":792,"high":473,"low":793,"close":794,"change":19,"percent_change":795,"volume":796,"transactions":9,"vwap":794},"2026-06-29",32.318,32.12,32.58,1.21,26300,{"date":798,"open":799,"high":670,"low":799,"close":800,"change":652,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-06-26",32.084999,32.19,-0.65,65400,{"date":804,"open":805,"high":805,"low":793,"close":733,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":733},"2026-06-25",32.56,0.15,0.47,49400,{"date":810,"open":715,"high":811,"low":812,"close":669,"change":370,"percent_change":813,"volume":814,"transactions":9,"vwap":669},"2026-06-24",32.405,32.055,-0.09,160800,{"date":816,"open":817,"high":315,"low":818,"close":819,"change":346,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-06-23",32.32,32.24,32.28,-1.68,88200,{"date":823,"open":824,"high":824,"low":294,"close":361,"change":354,"percent_change":355,"volume":825,"transactions":9,"vwap":361},"2026-06-22",33.07,226500,{"date":827,"open":542,"high":828,"low":325,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-18",32.89,0.42,1.29,142700,{"date":833,"open":353,"high":353,"low":834,"close":384,"change":662,"percent_change":835,"volume":836,"transactions":9,"vwap":384},"2026-06-17",32.41,-0.76,128300,{"date":838,"open":522,"high":522,"low":773,"close":542,"change":662,"percent_change":835,"volume":839,"transactions":9,"vwap":542},"2026-06-16",153700,{"date":841,"open":483,"high":842,"low":483,"close":522,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":522},"2026-06-15",32.99,0.5,1.54,122200,{"date":847,"open":454,"high":433,"low":669,"close":384,"change":126,"percent_change":787,"volume":848,"transactions":9,"vwap":384},"2026-06-12",96900,{"date":850,"open":851,"high":852,"low":697,"close":852,"change":96,"percent_change":853,"volume":854,"transactions":9,"vwap":852},"2026-06-11",31.95,32.38,1.76,250800,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-10",32.02,32.195,31.809,31.82,-0.37,-1.15,109700,{"date":865,"open":866,"high":866,"low":867,"close":800,"change":455,"percent_change":456,"volume":868,"transactions":9,"vwap":800},"2026-06-09",32.549,31.66,178600,{"date":870,"open":568,"high":568,"low":757,"close":715,"change":66,"percent_change":609,"volume":871,"transactions":9,"vwap":715},"2026-06-08",405900,{"date":873,"open":283,"high":283,"low":698,"close":763,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":763},"2026-06-05",-0.81,-2.46,183300,{"date":878,"open":421,"high":522,"low":295,"close":879,"change":354,"percent_change":355,"volume":880,"transactions":9,"vwap":879},"2026-06-04",32.94,213900,{"date":882,"open":883,"high":883,"low":884,"close":885,"change":507,"percent_change":354,"volume":886,"transactions":9,"vwap":885},"2026-06-03",33.060001,32.9,33,330400,{"date":888,"open":889,"high":890,"low":524,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-02",33.0099983,33.029999,33.02,0.04,0.12,1367200,{"date":896,"open":897,"high":897,"low":413,"close":898,"change":308,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-06-01",33.32,32.98,0.06,610100,{"date":902,"open":879,"high":903,"low":904,"close":903,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":903},"2026-05-29",32.96,32.879,0.08,0.24,238400,{"date":909,"open":483,"high":884,"low":910,"close":786,"change":248,"percent_change":248,"volume":911,"transactions":9,"vwap":786},"2026-05-28",32.84,32700,{"date":913,"open":914,"high":914,"low":915,"close":786,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":786},"2026-05-27",32.93,32.87,0.01,0.03,28100,{"date":920,"open":524,"high":524,"low":361,"close":915,"change":507,"percent_change":354,"volume":921,"transactions":9,"vwap":915},"2026-05-26",14100,{"date":923,"open":828,"high":828,"low":483,"close":828,"change":924,"percent_change":806,"volume":925,"transactions":9,"vwap":828},"2026-05-22",0.05,2200,{"date":927,"open":910,"high":928,"low":363,"close":910,"change":929,"percent_change":308,"volume":930,"transactions":9,"vwap":910},"2026-05-21",32.874,0.005,1300,{"date":932,"open":933,"high":915,"low":933,"close":934,"change":935,"percent_change":692,"volume":936,"transactions":9,"vwap":934},"2026-05-20",32.827,32.835,-0.014,1700,{"date":938,"open":786,"high":786,"low":910,"close":939,"change":940,"percent_change":892,"volume":941,"transactions":9,"vwap":939},"2026-05-19",32.849,0.012,800,{"date":943,"open":412,"high":915,"low":412,"close":944,"change":945,"percent_change":308,"volume":946,"transactions":9,"vwap":944},"2026-05-18",32.837,0.007,9400,{"date":948,"open":576,"high":483,"low":576,"close":361,"change":916,"percent_change":917,"volume":949,"transactions":9,"vwap":361},"2026-05-15",4200,{"date":951,"open":576,"high":421,"low":534,"close":363,"change":917,"percent_change":126,"volume":952,"transactions":9,"vwap":363},"2026-05-14",23500,{"date":954,"open":915,"high":915,"low":576,"close":576,"change":929,"percent_change":308,"volume":955,"transactions":9,"vwap":576},"2026-05-13",4900,{"date":957,"open":534,"high":576,"low":534,"close":352,"change":758,"percent_change":507,"volume":958,"transactions":9,"vwap":352},"2026-05-12",3200,{"date":960,"open":576,"high":576,"low":576,"close":576,"change":916,"percent_change":917,"volume":961,"transactions":9,"vwap":576},"2026-05-11",100,{"date":963,"open":334,"high":412,"low":334,"close":534,"change":964,"percent_change":924,"volume":965,"transactions":9,"vwap":534},"2026-05-08",0.015,200,{"date":967,"open":352,"high":352,"low":334,"close":968,"change":916,"percent_change":917,"volume":969,"transactions":9,"vwap":968},"2026-05-07",32.765,5800,{"date":971,"open":972,"high":972,"low":336,"close":973,"change":974,"percent_change":905,"volume":975,"transactions":9,"vwap":973},"2026-05-06",32.775,32.755,0.025,20000,{"date":977,"open":542,"high":294,"low":542,"close":294,"change":974,"percent_change":905,"volume":941,"transactions":9,"vwap":294},"2026-05-05",{"date":979,"open":980,"high":980,"low":981,"close":981,"change":929,"percent_change":308,"volume":965,"transactions":9,"vwap":981},"2026-05-04",32.715,32.705,{"date":983,"open":334,"high":334,"low":325,"close":325,"change":308,"percent_change":899,"volume":984,"transactions":9,"vwap":325},"2026-05-01",3500,{"date":986,"open":465,"high":325,"low":465,"close":987,"change":924,"percent_change":806,"volume":988,"transactions":9,"vwap":987},"2026-04-30",32.68,6900,{"date":990,"open":303,"high":395,"low":473,"close":303,"change":916,"percent_change":917,"volume":991,"transactions":9,"vwap":303},"2026-04-29",9600,{"date":993,"open":473,"high":473,"low":462,"close":473,"change":994,"percent_change":370,"volume":995,"transactions":9,"vwap":473},"2026-04-28",-0.01,7900,{"date":997,"open":544,"high":395,"low":544,"close":303,"change":916,"percent_change":917,"volume":998,"transactions":9,"vwap":303},"2026-04-27",8200,{"date":1000,"open":781,"high":473,"low":781,"close":473,"change":1001,"percent_change":239,"volume":1002,"transactions":9,"vwap":473},"2026-04-24",0.085,34000,{"date":1004,"open":314,"high":314,"low":1005,"close":1006,"change":507,"percent_change":354,"volume":1007,"transactions":9,"vwap":1006},"2026-04-23",32.52,32.535,4100,{"date":1009,"open":1005,"high":1010,"low":1005,"close":1010,"change":1011,"percent_change":1012,"volume":969,"transactions":9,"vwap":1010},"2026-04-22",32.555,0.074,0.23,{"date":1014,"open":568,"high":464,"low":1015,"close":1015,"change":1016,"percent_change":813,"volume":1017,"transactions":9,"vwap":1015},"2026-04-21",32.481,-0.029,2700,{"date":1019,"open":1020,"high":1005,"low":723,"close":723,"change":994,"percent_change":370,"volume":1021,"transactions":9,"vwap":723},"2026-04-20",32.511,2400,{"date":1023,"open":396,"high":1006,"low":396,"close":1005,"change":899,"percent_change":47,"volume":1024,"transactions":9,"vwap":1005},"2026-04-17",6400,{"date":1026,"open":396,"high":396,"low":1027,"close":740,"change":917,"percent_change":126,"volume":1028,"transactions":9,"vwap":740},"2026-04-16",32.432,5700,{"date":1030,"open":852,"high":585,"low":852,"close":585,"change":1031,"percent_change":162,"volume":1032,"transactions":9,"vwap":585},"2026-04-15",0.065,10100,{"date":1034,"open":678,"high":852,"low":678,"close":707,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":707},"2026-04-14",0.095,0.29,27100,{"date":1039,"open":1040,"high":1041,"low":1040,"close":1041,"change":743,"percent_change":1042,"volume":949,"transactions":9,"vwap":1041},"2026-04-13",32.14,32.27,0.53,{"date":1044,"open":1045,"high":1046,"low":1045,"close":1046,"change":308,"percent_change":899,"volume":1047,"transactions":9,"vwap":1046},"2026-04-10",32.080002,32.099998,700,{"date":1049,"open":659,"high":793,"low":661,"close":1045,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1045},"2026-04-09",0.097,0.3,11900,{"date":1054,"open":1055,"high":857,"low":1056,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-04-08",32,31.983,0.396,1.25,5600,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1063,"change":929,"percent_change":308,"volume":1065,"transactions":9,"vwap":1063},"2026-04-07",31.431,31.587,31.43,2100,{"date":1067,"open":1068,"high":614,"low":1069,"close":1070,"change":1071,"percent_change":66,"volume":1072,"transactions":9,"vwap":1070},"2026-04-06",31.63,31.54,31.582,0.067,690500,{"date":1074,"open":1075,"high":1076,"low":1075,"close":1076,"change":974,"percent_change":905,"volume":1077,"transactions":9,"vwap":1076},"2026-04-02",31.295,31.515,1100,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-04-01",31.48,31.55,31.45,31.49,0.213,0.68,27600,{"date":1088,"open":1089,"high":1090,"low":626,"close":1090,"change":1091,"percent_change":1092,"volume":1047,"transactions":9,"vwap":1090},"2026-03-31",31.22,31.277,0.507,1.65,{"date":1094,"open":1095,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":579,"volume":1099,"transactions":9,"vwap":1097},"2026-03-30",30.82,30.67,30.77,-0.059,3700,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1104,"change":1105,"percent_change":1106,"volume":1047,"transactions":9,"vwap":1104},"2026-03-27",30.98,30.99,30.829,-0.314,-1.01,{"date":1108,"open":1109,"high":1109,"low":1110,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-03-26",31.4,31.143,-0.348,-1.11,1500,{"date":1115,"open":1083,"high":1116,"low":1082,"close":1116,"change":1117,"percent_change":467,"volume":1118,"transactions":9,"vwap":1116},"2026-03-25",31.491,0.101,300,{"date":1120,"open":1121,"high":1121,"low":1121,"close":1121,"change":455,"percent_change":1122,"volume":965,"transactions":9,"vwap":1121},"2026-03-24",31.39,-0.48,{"date":1124,"open":1125,"high":1069,"low":1125,"close":1069,"change":787,"percent_change":1126,"volume":1077,"transactions":9,"vwap":1069},"2026-03-23",31.47,0.9,{"date":1128,"open":1129,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1021,"transactions":9,"vwap":1131},"2026-03-20",31.41,31.23,31.26,-0.276,-0.88,{"date":1135,"open":1083,"high":1136,"low":1080,"close":1136,"change":485,"percent_change":486,"volume":1137,"transactions":9,"vwap":1136},"2026-03-19",31.536,7500,{"date":1139,"open":606,"high":1140,"low":1141,"close":1141,"change":1142,"percent_change":782,"volume":958,"transactions":9,"vwap":1141},"2026-03-18",31.77,31.581,-0.204,{"date":1144,"open":1145,"high":1145,"low":1145,"close":1145,"change":1146,"percent_change":19,"volume":1147,"transactions":9,"vwap":1145},"2026-03-17",31.785,0.122,400,{"date":1149,"open":1068,"high":1150,"low":1068,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-03-16",31.7,31.663,0.202,0.64,900,{"date":1156,"open":1081,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":82,"volume":946,"transactions":9,"vwap":1159},"2026-03-13",31.56,31.421,31.461,-0.075,{"date":1162,"open":1163,"high":1136,"low":1164,"close":1136,"change":1165,"percent_change":653,"volume":1166,"transactions":9,"vwap":1136},"2026-03-12",31.531,31.53,-0.209,1400,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1170,"change":1172,"percent_change":126,"volume":1173,"transactions":9,"vwap":1170},"2026-03-11",31.71,31.745,31.664,0.029,1800,{"date":1175,"open":606,"high":1145,"low":1176,"close":1176,"change":1177,"percent_change":916,"volume":1047,"transactions":9,"vwap":1176},"2026-03-10",31.716,0.004,{"date":1179,"open":1180,"high":1181,"low":1180,"close":1181,"change":1182,"percent_change":116,"volume":1059,"transactions":9,"vwap":1181},"2026-03-09",31.36,31.712,0.199,{"date":1184,"open":1185,"high":1186,"low":1185,"close":1187,"change":1188,"percent_change":782,"volume":936,"transactions":9,"vwap":1187},"2026-03-06",31.504,31.561,31.513,-0.203,{"date":1190,"open":1191,"high":1191,"low":1192,"close":1176,"change":1193,"percent_change":652,"volume":1194,"transactions":9,"vwap":1176},"2026-03-05",31.765,31.606,-0.068,5400,{"date":1196,"open":1197,"high":860,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1166,"transactions":9,"vwap":1198},"2026-03-04",31.74,31.784,0.179,0.57,{"date":1202,"open":1121,"high":1203,"low":636,"close":1203,"change":1204,"percent_change":1205,"volume":1118,"transactions":9,"vwap":1203},"2026-03-03",31.605,-0.11,-0.35,{"date":1207,"open":1208,"high":651,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-03-02",31.46,31.715,0.035,0.11,459400,{"date":1214,"open":1215,"high":1216,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":936,"transactions":9,"vwap":1216},"2026-02-27",31.597,31.68,-0.023,-0.07,{"date":1220,"open":1197,"high":1197,"low":1216,"close":1221,"change":1222,"percent_change":1205,"volume":930,"transactions":9,"vwap":1221},"2026-02-26",31.703,-0.112,{"date":1224,"open":1225,"high":1225,"low":1226,"close":1226,"change":1227,"percent_change":1228,"volume":1147,"transactions":9,"vwap":1226},"2026-02-25",31.829,31.815,0.135,0.43,{"date":1230,"open":1068,"high":1216,"low":1231,"close":1216,"change":1232,"percent_change":1233,"volume":1021,"transactions":9,"vwap":1216},"2026-02-24",31.62,0.189,0.6,{"date":1235,"open":1236,"high":1069,"low":1083,"close":1116,"change":1237,"percent_change":1238,"volume":1099,"transactions":9,"vwap":1116},"2026-02-23",31.51,-0.158,-0.5,{"date":1240,"open":1241,"high":1169,"low":1068,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-02-20",31.64,31.649,0.108,0.34,3100,{"date":1247,"open":1081,"high":1081,"low":1236,"close":1248,"change":1098,"percent_change":579,"volume":1249,"transactions":9,"vwap":1248},"2026-02-19",31.541,267200,{"date":1251,"open":1252,"high":1216,"low":625,"close":625,"change":1253,"percent_change":1051,"volume":1245,"transactions":9,"vwap":625},"2026-02-18",31.61,0.093,{"date":1255,"open":1256,"high":1257,"low":1256,"close":1257,"change":1258,"percent_change":924,"volume":1259,"transactions":9,"vwap":1257},"2026-02-17",31.42,31.507,0.016,4000,{"date":1261,"open":1208,"high":1164,"low":1262,"close":1116,"change":1263,"percent_change":217,"volume":1264,"transactions":9,"vwap":1116},"2026-02-13",31.44,0.031,3300,{"date":1266,"open":1267,"high":1267,"low":1208,"close":1208,"change":1268,"percent_change":399,"volume":1269,"transactions":9,"vwap":1208},"2026-02-12",31.502,-0.235,500,{"date":1271,"open":1068,"high":1272,"low":1068,"close":1272,"change":974,"percent_change":905,"volume":1147,"transactions":9,"vwap":1272},"2026-02-11",31.695,{"date":1274,"open":867,"high":1275,"low":867,"close":1275,"change":813,"percent_change":415,"volume":1118,"transactions":9,"vwap":1275},"2026-02-10",31.67,{"date":1277,"open":614,"high":651,"low":1231,"close":651,"change":1211,"percent_change":111,"volume":1113,"transactions":9,"vwap":651},"2026-02-09",{"date":1279,"open":1082,"high":614,"low":1082,"close":614,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":614},"2026-02-06",0.333,1.06,12000,{"date":1284,"open":1285,"high":1256,"low":1131,"close":1286,"change":1287,"percent_change":1288,"volume":1021,"transactions":9,"vwap":1286},"2026-02-05",31.34,31.317,-0.143,-0.45,{"date":1290,"open":636,"high":1291,"low":1292,"close":1208,"change":355,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1208},"2026-02-04",31.5,31.375,-0.57,31200,{"date":1296,"open":1081,"high":1241,"low":1081,"close":1241,"change":1297,"percent_change":328,"volume":1194,"transactions":9,"vwap":1241},"2026-02-03",-0.13,{"date":1299,"open":1300,"high":1301,"low":606,"close":1140,"change":1302,"percent_change":66,"volume":1303,"transactions":9,"vwap":1140},"2026-02-02",31.8,31.825,0.066,12800,{"date":1305,"open":1306,"high":1191,"low":614,"close":1307,"change":1308,"percent_change":355,"volume":930,"transactions":9,"vwap":1307},"2026-01-30",31.73,31.704,-0.056,{"date":1310,"open":1311,"high":1312,"low":1311,"close":651,"change":717,"percent_change":1313,"volume":1314,"transactions":9,"vwap":651},"2026-01-29",31.645,31.775,-0.16,5900,{"date":1316,"open":860,"high":860,"low":604,"close":604,"change":1317,"percent_change":717,"volume":925,"transactions":9,"vwap":604},"2026-01-28",-0.015,{"date":1319,"open":1300,"high":1320,"low":1300,"close":1301,"change":1001,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1301},"2026-01-27",31.88,0.27,3000,{"date":1324,"open":1325,"high":1300,"low":1197,"close":1197,"change":1326,"percent_change":899,"volume":1327,"transactions":9,"vwap":1197},"2026-01-26",31.754,0.018,6100,{"date":1329,"open":1330,"high":1331,"low":1150,"close":1332,"change":1333,"percent_change":126,"volume":1334,"transactions":9,"vwap":1332},"2026-01-23",31.72,31.727,31.722,0.027,2500,{"date":1336,"open":1337,"high":1337,"low":1338,"close":1272,"change":1339,"percent_change":906,"volume":941,"transactions":9,"vwap":1272},"2026-01-22",31.699,31.671,0.076,{"date":1341,"open":1081,"high":1342,"low":1125,"close":1343,"change":1232,"percent_change":1233,"volume":1344,"transactions":9,"vwap":1343},"2026-01-21",31.641,31.619,3800,{"date":1346,"open":1291,"high":1164,"low":1064,"close":1064,"change":652,"percent_change":653,"volume":1347,"transactions":9,"vwap":1064},"2026-01-20",1600,{"date":1349,"open":1275,"high":1275,"low":1068,"close":1241,"change":916,"percent_change":917,"volume":1113,"transactions":9,"vwap":1241},"2026-01-16",{"date":1351,"open":867,"high":1209,"low":1068,"close":1068,"change":892,"percent_change":1352,"volume":1154,"transactions":9,"vwap":1068},"2026-01-15",0.13,{"date":1354,"open":1081,"high":1355,"low":1081,"close":1355,"change":1356,"percent_change":570,"volume":1347,"transactions":9,"vwap":1355},"2026-01-14",31.59,-0.104,{"date":1358,"open":1359,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1218,"volume":1322,"transactions":9,"vwap":1361},"2026-01-13",31.714,31.69,31.694,-0.021,{"date":1364,"open":1272,"high":1209,"low":1216,"close":1209,"change":308,"percent_change":899,"volume":1365,"transactions":9,"vwap":1209},"2026-01-12",6500,{"date":1367,"open":634,"high":1272,"low":634,"close":1272,"change":1368,"percent_change":1369,"volume":1269,"transactions":9,"vwap":1272},"2026-01-09",0.115,0.36,{"date":1371,"open":1355,"high":625,"low":1157,"close":634,"change":354,"percent_change":579,"volume":1372,"transactions":9,"vwap":634},"2026-01-08",61100,{"date":1374,"open":1231,"high":1330,"low":1231,"close":1241,"change":916,"percent_change":917,"volume":984,"transactions":9,"vwap":1241},"2026-01-07",{"date":1376,"open":1377,"high":1377,"low":637,"close":1068,"change":1211,"percent_change":111,"volume":1264,"transactions":9,"vwap":1068},"2026-01-06",31.633,{"date":1379,"open":1081,"high":625,"low":1380,"close":1380,"change":892,"percent_change":1352,"volume":1381,"transactions":9,"vwap":1380},"2026-01-05",31.52,15600,{"date":1383,"open":1081,"high":1384,"low":1062,"close":1080,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1080},"2026-01-02",31.571,-0.038,-0.12,7700,{"date":1389,"open":1390,"high":1391,"low":1390,"close":1391,"change":1392,"percent_change":1313,"volume":961,"transactions":9,"vwap":1391},"2025-12-31",31.501,31.518,-0.052,{"date":1394,"open":1081,"high":637,"low":1081,"close":637,"change":1317,"percent_change":717,"volume":1344,"transactions":9,"vwap":637},"2025-12-30",{"date":1396,"open":1164,"high":1397,"low":1164,"close":1397,"change":1398,"percent_change":370,"volume":1264,"transactions":9,"vwap":1397},"2025-12-29",31.585,-0.009,{"date":1400,"open":1401,"high":1401,"low":1401,"close":1401,"change":1402,"percent_change":892,"volume":961,"transactions":9,"vwap":1401},"2025-12-26",31.594,0.013,{"date":1404,"open":1141,"high":1141,"low":1141,"close":1141,"change":1405,"percent_change":389,"volume":961,"transactions":9,"vwap":1141},"2025-12-24",0.049,{"date":1407,"open":1408,"high":1409,"low":1236,"close":1409,"change":1410,"percent_change":1352,"volume":1118,"transactions":9,"vwap":1409},"2025-12-23",31.525,31.532,0.042,{"date":1412,"open":1082,"high":1413,"low":1082,"close":1083,"change":1414,"percent_change":906,"volume":955,"transactions":9,"vwap":1083},"2025-12-22",31.499,0.075,{"date":1416,"open":1417,"high":1262,"low":1417,"close":1418,"change":536,"percent_change":1419,"volume":1322,"transactions":9,"vwap":1418},"2025-12-19",31.32,31.415,0.4,{"date":1421,"open":1422,"high":1423,"low":1131,"close":1424,"change":806,"percent_change":338,"volume":1425,"transactions":9,"vwap":1424},"2025-12-18",31.305,31.33,31.29,2000,{"date":1427,"open":1131,"high":1131,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2025-12-17",31.09,31.14,-0.199,-0.63,7000,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1436,"change":205,"percent_change":162,"volume":1327,"transactions":9,"vwap":1436},"2025-12-16",31.21,31.339,31.201,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":507,"percent_change":354,"volume":1444,"transactions":9,"vwap":1443},"2025-12-15",31.28,31.285,31.24,31.275,4400,{"date":1446,"open":1064,"high":1064,"low":1130,"close":1075,"change":1297,"percent_change":328,"volume":930,"transactions":9,"vwap":1075},"2025-12-12",{"date":1448,"open":1449,"high":1450,"low":1449,"close":1450,"change":308,"percent_change":899,"volume":984,"transactions":9,"vwap":1450},"2025-12-11",31.335,31.425,{"date":1452,"open":1453,"high":1129,"low":1454,"close":1455,"change":974,"percent_change":905,"volume":1456,"transactions":9,"vwap":1455},"2025-12-10",31.327,31.321,31.405,3900,{"date":1458,"open":1064,"high":1064,"low":1459,"close":636,"change":1210,"percent_change":1211,"volume":1154,"transactions":9,"vwap":636},"2025-12-09",31.35,{"date":1461,"open":1462,"high":1462,"low":1463,"close":1464,"change":994,"percent_change":370,"volume":958,"transactions":9,"vwap":1464},"2025-12-08",31.371,31.31,31.345,{"date":1466,"open":1180,"high":1180,"low":1285,"close":1467,"change":1031,"percent_change":66,"volume":1047,"transactions":9,"vwap":1467},"2025-12-05",31.355,{"date":1469,"open":1470,"high":1459,"low":1471,"close":1424,"change":1472,"percent_change":1204,"volume":1473,"transactions":9,"vwap":1424},"2025-12-04",31.286,31.255,-0.035,4500,{"date":1475,"open":1130,"high":1476,"low":1130,"close":1476,"change":892,"percent_change":1352,"volume":949,"transactions":9,"vwap":1476},"2025-12-03",31.325,{"date":1478,"open":1479,"high":1476,"low":1130,"close":1441,"change":899,"percent_change":206,"volume":1425,"transactions":9,"vwap":1441},"2025-12-02",31.25,{"date":1481,"open":1482,"high":1441,"low":1482,"close":1483,"change":1484,"percent_change":994,"volume":1485,"transactions":9,"vwap":1483},"2025-12-01",31.2,31.225,-0.004,8800,{"date":1487,"open":1488,"high":1489,"low":1488,"close":1489,"change":1011,"percent_change":906,"volume":965,"transactions":9,"vwap":1489},"2025-11-28",31.17,31.229,{"date":1491,"open":1429,"high":1492,"low":1493,"close":1492,"change":1494,"percent_change":1495,"volume":949,"transactions":9,"vwap":1492},"2025-11-26",31.155,31.07,0.079,0.25,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1499,"change":1501,"percent_change":467,"volume":1502,"transactions":9,"vwap":1499},"2025-11-25",30.9,31.076,30.695,0.099,7200,{"date":1504,"open":1505,"high":1506,"low":1505,"close":1506,"change":1507,"percent_change":145,"volume":1147,"transactions":9,"vwap":1506},"2025-11-24",30.88,30.977,0.357,{"date":1509,"open":1510,"high":1511,"low":1510,"close":1512,"change":1513,"percent_change":787,"volume":1514,"transactions":9,"vwap":1512},"2025-11-21",30.54,30.75,30.62,0.084,1200,{"date":1516,"open":21,"high":21,"low":21,"close":21,"change":477,"percent_change":1517,"volume":1118,"transactions":9,"vwap":21},"2025-11-20",-0.84,{"date":1519,"open":1095,"high":1095,"low":1520,"close":1521,"change":1522,"percent_change":162,"volume":984,"transactions":9,"vwap":1521},"2025-11-19",30.71,30.796,0.062,{"date":1524,"open":1525,"high":1097,"low":1512,"close":1526,"change":1527,"percent_change":1528,"volume":1065,"transactions":9,"vwap":1526},"2025-11-18",30.63,30.734,-0.093,-0.3,{"date":1530,"open":1531,"high":1102,"low":1532,"close":1533,"change":1534,"percent_change":1528,"volume":1173,"transactions":9,"vwap":1533},"2025-11-17",30.93,30.815,30.827,-0.092,{"date":1536,"open":1537,"high":1538,"low":1537,"close":1539,"change":917,"percent_change":217,"volume":1540,"transactions":9,"vwap":1539},"2025-11-14",30.84,30.975,30.919,4300,{"date":1542,"open":1543,"high":1543,"low":1537,"close":1544,"change":1545,"percent_change":653,"volume":1546,"transactions":9,"vwap":1544},"2025-11-13",30.97,30.889,-0.205,4600,{"date":1548,"open":1549,"high":1550,"low":1549,"close":1550,"change":1551,"percent_change":507,"volume":1552,"transactions":9,"vwap":1550},"2025-11-12",31.075001,31.094,-0.006,3600,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1317,"percent_change":717,"volume":925,"transactions":9,"vwap":1558},"2025-11-11",31.059999,31.125,31.040001,31.1,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2025-11-10",31.08,31.16,31.049999,31.115,0.245,0.79,3400,{"date":1569,"open":1570,"high":1498,"low":1512,"close":1571,"change":1572,"percent_change":652,"volume":1573,"transactions":9,"vwap":1571},"2025-11-07",30.8,30.87,-0.065,7600,{"date":1575,"open":1563,"high":1563,"low":1576,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2025-11-06",30.905,30.935,-0.175,-0.56,65900,{"date":1582,"open":1557,"high":1583,"low":1557,"close":1583,"change":905,"percent_change":239,"volume":1584,"transactions":9,"vwap":1583},"2025-11-05",31.11,4800,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":955,"transactions":9,"vwap":1590},"2025-11-04",31.094999,31.105,31.02,31.030001,-0.17,-0.54,{"date":1594,"open":1595,"high":1595,"low":1596,"close":1482,"change":1597,"percent_change":806,"volume":1137,"transactions":9,"vwap":1482},"2025-11-03",31.243,31.15,0.048,{"date":1599,"open":1600,"high":1600,"low":1583,"close":1601,"change":945,"percent_change":308,"volume":1194,"transactions":9,"vwap":1601},"2025-10-31",31.18,31.152,{"date":1603,"open":1596,"high":1600,"low":1583,"close":1604,"change":1160,"percent_change":82,"volume":1605,"transactions":9,"vwap":1604},"2025-10-30",31.145,19100,{"date":1607,"open":1608,"high":1089,"low":1600,"close":1089,"change":308,"percent_change":899,"volume":930,"transactions":9,"vwap":1089},"2025-10-29",31.19,{"date":1610,"open":1611,"high":1442,"low":1611,"close":1482,"change":994,"percent_change":370,"volume":1327,"transactions":9,"vwap":1482},"2025-10-28",31.171,{"date":1613,"open":1600,"high":1442,"low":1488,"close":1435,"change":217,"percent_change":467,"volume":1264,"transactions":9,"vwap":1435},"2025-10-27",{"date":1615,"open":1561,"high":1583,"low":1561,"close":1583,"change":1616,"percent_change":1369,"volume":1617,"transactions":9,"vwap":1583},"2025-10-24",0.111,15400,{"date":1619,"open":1620,"high":1621,"low":1620,"close":1621,"change":1622,"percent_change":526,"volume":925,"transactions":9,"vwap":1621},"2025-10-23",30.85,30.999,0.114,{"date":1624,"open":1625,"high":1625,"low":1097,"close":1626,"change":1627,"percent_change":861,"volume":1628,"transactions":9,"vwap":1626},"2025-10-22",30.89,30.885,-0.115,1900,{"date":1630,"open":1531,"high":1631,"low":1531,"close":1631,"change":916,"percent_change":917,"volume":936,"transactions":9,"vwap":1631},"2025-10-21",31,{"date":1633,"open":175,"high":1103,"low":1634,"close":1103,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1103},"2025-10-20",30.94,0.169,0.55,600,{"date":1639,"open":1520,"high":1640,"low":1641,"close":1640,"change":1642,"percent_change":267,"volume":1147,"transactions":9,"vwap":1640},"2025-10-17",30.821,30.7,0.136,{"date":1644,"open":1570,"high":1570,"low":1525,"close":1645,"change":813,"percent_change":1646,"volume":1147,"transactions":9,"vwap":1645},"2025-10-16",30.685,-0.29,{"date":1648,"open":1095,"high":1095,"low":1649,"close":1649,"change":964,"percent_change":924,"volume":1118,"transactions":9,"vwap":1649},"2025-10-15",30.775,{"date":1651,"open":1652,"high":1653,"low":1525,"close":1654,"change":692,"percent_change":1297,"volume":1194,"transactions":9,"vwap":1654},"2025-10-14",30.64,30.781,30.76,{"date":1656,"open":1657,"high":1570,"low":1657,"close":1570,"change":1565,"percent_change":560,"volume":1344,"transactions":9,"vwap":1570},"2025-10-13",30.72,{"date":1659,"open":1660,"high":1660,"low":1510,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2025-10-10",30.948,30.555,-0.325,-1.05,14200,{"date":1666,"open":175,"high":175,"low":1571,"close":1505,"change":717,"percent_change":1313,"volume":1667,"transactions":9,"vwap":1505},"2025-10-09",32800,{"date":1669,"open":1498,"high":1531,"low":1505,"close":1531,"change":1001,"percent_change":787,"volume":1077,"transactions":9,"vwap":1531},"2025-10-08",{"date":1671,"open":1531,"high":1531,"low":1672,"close":1672,"change":1673,"percent_change":82,"volume":1514,"transactions":9,"vwap":1672},"2025-10-07",30.845,-0.074,{"date":1675,"open":1625,"high":175,"low":1571,"close":1539,"change":1676,"percent_change":206,"volume":1677,"transactions":9,"vwap":1539},"2025-10-06",0.058,17500,{"date":1679,"open":1505,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":892,"volume":1259,"transactions":9,"vwap":1682},"2025-10-03",30.895,30.86,30.861,0.011,{"date":1685,"open":1103,"high":1103,"low":1095,"close":1620,"change":354,"percent_change":579,"volume":1387,"transactions":9,"vwap":1620},"2025-10-02",{"date":1687,"open":1688,"high":1689,"low":1688,"close":1689,"change":1211,"percent_change":1369,"volume":1065,"transactions":9,"vwap":1689},"2025-10-01",30.785,30.91,{"date":1691,"open":1097,"high":1692,"low":1693,"close":1570,"change":1177,"percent_change":916,"volume":1166,"transactions":9,"vwap":1570},"2025-09-30",30.81,30.755,{"date":1695,"open":1097,"high":1570,"low":1696,"close":1521,"change":1410,"percent_change":517,"volume":1697,"transactions":9,"vwap":1521},"2025-09-29",30.765,6600,{"date":1699,"open":1700,"high":1701,"low":1652,"close":1701,"change":1011,"percent_change":906,"volume":1567,"transactions":9,"vwap":1701},"2025-09-26",30.65,30.754,{"date":1703,"open":1652,"high":1704,"low":1652,"close":1705,"change":758,"percent_change":507,"volume":1347,"transactions":9,"vwap":1705},"2025-09-25",30.69,30.68,{"date":1707,"open":1620,"high":1620,"low":1708,"close":1645,"change":507,"percent_change":1218,"volume":1264,"transactions":9,"vwap":1645},"2025-09-24",30.643,{"date":1710,"open":1620,"high":1620,"low":1705,"close":1711,"change":1712,"percent_change":1646,"volume":1713,"transactions":9,"vwap":1711},"2025-09-23",30.705,-0.088,12100,{"date":1715,"open":1511,"high":1716,"low":1511,"close":1716,"change":1717,"percent_change":899,"volume":930,"transactions":9,"vwap":1716},"2025-09-22",30.793,0.019,{"date":1719,"open":1720,"high":1721,"low":1641,"close":1721,"change":1513,"percent_change":1321,"volume":1099,"transactions":9,"vwap":1721},"2025-09-19",30.748,30.774,{"date":1723,"open":1097,"high":1097,"low":1704,"close":1704,"change":892,"percent_change":1352,"volume":1724,"transactions":9,"vwap":1704},"2025-09-18",9700,{"date":1726,"open":1727,"high":1700,"low":1728,"close":1700,"change":248,"percent_change":248,"volume":1344,"transactions":9,"vwap":1700},"2025-09-17",30.59,30.565,{"date":1730,"open":1512,"high":1700,"low":1512,"close":1700,"change":1731,"percent_change":994,"volume":1118,"transactions":9,"vwap":1700},"2025-09-16",-0.002,{"date":1733,"open":1512,"high":1734,"low":1735,"close":1734,"change":1071,"percent_change":446,"volume":1514,"transactions":9,"vwap":1734},"2025-09-15",30.652,30.61,{"date":1737,"open":1738,"high":1739,"low":1738,"close":1740,"change":892,"percent_change":1352,"volume":1047,"transactions":9,"vwap":1740},"2025-09-12",30.57,30.595,30.585,{"date":1742,"open":1743,"high":1743,"low":1743,"close":1743,"change":1744,"percent_change":446,"volume":965,"transactions":9,"vwap":1743},"2025-09-11",30.545,0.068,{"date":1746,"open":1747,"high":1748,"low":1747,"close":1748,"change":1749,"percent_change":692,"volume":1118,"transactions":9,"vwap":1748},"2025-09-10",30.46,30.477,-0.013,{"date":1751,"open":1752,"high":1752,"low":1753,"close":1754,"change":917,"percent_change":217,"volume":1755,"transactions":9,"vwap":1754},"2025-09-09",30.52,30.463,30.49,2800,{"date":1757,"open":1758,"high":1758,"low":1747,"close":1747,"change":1759,"percent_change":162,"volume":961,"transactions":9,"vwap":1747},"2025-09-08",30.47,0.061,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1763,"change":1172,"percent_change":217,"volume":1765,"transactions":9,"vwap":1763},"2025-09-05",30.37,30.399,30.32,2900,{"date":1767,"open":1768,"high":1762,"low":1768,"close":1762,"change":126,"percent_change":1051,"volume":995,"transactions":9,"vwap":1762},"2025-09-04",30.261,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1771,"change":126,"percent_change":1051,"volume":1774,"transactions":9,"vwap":1771},"2025-09-03",30.28,30.31,30.182,8400,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1778,"change":1780,"percent_change":570,"volume":1002,"transactions":9,"vwap":1778},"2025-09-02",30.08,30.19,29.9,-0.1,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1784,"change":813,"percent_change":1528,"volume":1786,"transactions":9,"vwap":1784},"2025-08-29",30.279,30.29,30.2,13400,{"date":1788,"open":1789,"high":1790,"low":1789,"close":1790,"change":1791,"percent_change":829,"volume":1077,"transactions":9,"vwap":1790},"2025-08-28",30.34,30.38,0.127,{"date":1793,"open":1772,"high":1789,"low":1794,"close":1794,"change":1795,"percent_change":1646,"volume":1796,"transactions":9,"vwap":1794},"2025-08-27",30.253,-0.087,7300,{"date":1798,"open":1799,"high":1789,"low":1800,"close":1789,"change":1801,"percent_change":1321,"volume":955,"transactions":9,"vwap":1789},"2025-08-26",30.278,30.275,0.081,{"date":1803,"open":1778,"high":1804,"low":1778,"close":1805,"change":1806,"percent_change":1780,"volume":1807,"transactions":9,"vwap":1805},"2025-08-25",30.3,30.259,-0.031,14500,{"date":1809,"open":1810,"high":1784,"low":1811,"close":1784,"change":1812,"percent_change":1813,"volume":1269,"transactions":9,"vwap":1784},"2025-08-22",30.24,30.23,0.255,0.85,{"date":1815,"open":1816,"high":1816,"low":1817,"close":1817,"change":1218,"percent_change":1818,"volume":965,"transactions":9,"vwap":1817},"2025-08-21",30.059999,30.035,-0.23,{"date":1820,"open":1821,"high":1822,"low":1821,"close":1822,"change":1823,"percent_change":1591,"volume":1154,"transactions":9,"vwap":1822},"2025-08-20",30.02,30.105,-0.051,{"date":1825,"open":1826,"high":1826,"low":1826,"close":1826,"change":1827,"percent_change":1579,"volume":1147,"transactions":9,"vwap":1826},"2025-08-19",30.156,-0.171,{"date":1829,"open":1771,"high":1830,"low":1831,"close":1830,"change":1832,"percent_change":436,"volume":1425,"transactions":9,"vwap":1830},"2025-08-18",30.327,30.25,0.022,{"date":1834,"open":1835,"high":1835,"low":1836,"close":1837,"change":354,"percent_change":1838,"volume":1322,"transactions":9,"vwap":1837},"2025-08-15",30.36,30.27,30.305,-0.2,{"date":1840,"open":1771,"high":1841,"low":1771,"close":1841,"change":1484,"percent_change":994,"volume":1628,"transactions":9,"vwap":1841},"2025-08-14",30.365,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":924,"volume":1849,"transactions":9,"vwap":1847},"2025-08-13",30.35,30.396,30.33,30.369,0.014,15800,{"date":1851,"open":1846,"high":1852,"low":1853,"close":1852,"change":1854,"percent_change":1855,"volume":1154,"transactions":9,"vwap":1852},"2025-08-12",30.355,30.245,0.185,0.61,{"date":1857,"open":1810,"high":1831,"low":1858,"close":1859,"change":554,"percent_change":477,"volume":1166,"transactions":9,"vwap":1859},"2025-08-11",30.14,30.17,{"date":1861,"open":1862,"high":1831,"low":1863,"close":1831,"change":1864,"percent_change":1865,"volume":984,"transactions":9,"vwap":1831},"2025-08-08",30.21,30.18,0.155,0.52,{"date":1867,"open":1868,"high":1868,"low":1869,"close":1870,"change":1210,"percent_change":893,"volume":1871,"transactions":9,"vwap":1870},"2025-08-07",30.16,30.01,30.094999,10300,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1816,"change":1877,"percent_change":19,"volume":1878,"transactions":9,"vwap":1816},"2025-08-06",30.049999,30.1,29.97,0.118,52800,{"date":1880,"open":1881,"high":1882,"low":1881,"close":1882,"change":1883,"percent_change":82,"volume":1047,"transactions":9,"vwap":1882},"2025-08-05",29.93,29.942,-0.073,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1887,"change":1889,"percent_change":1890,"volume":941,"transactions":9,"vwap":1887},"2025-08-04",29.95,30.014999,29.938,0.285,0.96,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":1898,"volume":1502,"transactions":9,"vwap":1896},"2025-08-01",29.72,29.86,29.7,29.73,-0.225,-0.75,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1903,"change":1904,"percent_change":1905,"volume":1166,"transactions":9,"vwap":1903},"2025-07-31",30.091999,30.11,29.955,-0.081,-0.27,{"date":1907,"open":1908,"high":1902,"low":1909,"close":1910,"change":1333,"percent_change":126,"volume":1194,"transactions":9,"vwap":1910},"2025-07-30",30,29.96,30.035999,{"date":1912,"open":1777,"high":1777,"low":1913,"close":1913,"change":1914,"percent_change":1386,"volume":1432,"transactions":9,"vwap":1913},"2025-07-29",30.0090008,-0.036,{"date":1916,"open":1777,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":517,"volume":1425,"transactions":9,"vwap":1919},"2025-07-28",30.09,30.00099945,30.045,0.043,{"date":1922,"open":1821,"high":1821,"low":1923,"close":1924,"change":1333,"percent_change":126,"volume":1137,"transactions":9,"vwap":1924},"2025-07-25",29.98,30.0020008,{"date":1926,"open":1927,"high":1928,"low":1927,"close":1928,"change":924,"percent_change":743,"volume":1929,"transactions":9,"vwap":1928},"2025-07-24",29.94,29.975,142800,{"date":1931,"open":1932,"high":1933,"low":1932,"close":1933,"change":1001,"percent_change":787,"volume":1118,"transactions":9,"vwap":1933},"2025-07-23",29.81,29.925,{"date":1935,"open":1936,"high":1937,"low":1932,"close":1938,"change":354,"percent_change":1838,"volume":1939,"transactions":9,"vwap":1938},"2025-07-22",29.83,29.92,29.84,18400,{"date":1941,"open":1942,"high":1908,"low":1779,"close":1779,"change":742,"percent_change":47,"volume":1943,"transactions":9,"vwap":1779},"2025-07-21",29.91,15100,{"date":1945,"open":1938,"high":1946,"low":1938,"close":1946,"change":308,"percent_change":436,"volume":1269,"transactions":9,"vwap":1946},"2025-07-18",29.846,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1950,"change":1952,"percent_change":308,"volume":1755,"transactions":9,"vwap":1950},"2025-07-17",29.82,29.826,29.802,0.006,{"date":1954,"open":1955,"high":1949,"low":1956,"close":1949,"change":1957,"percent_change":66,"volume":1958,"transactions":9,"vwap":1949},"2025-07-16",29.78,29.679,0.063,15000,{"date":1960,"open":1961,"high":1961,"low":1895,"close":1962,"change":1749,"percent_change":692,"volume":1697,"transactions":9,"vwap":1962},"2025-07-15",29.88,29.757,{"date":1964,"open":1893,"high":1949,"low":1965,"close":1966,"change":892,"percent_change":1352,"volume":1967,"transactions":9,"vwap":1966},"2025-07-14",29.65,29.77,63900,{"date":1969,"open":1970,"high":1971,"low":1970,"close":1896,"change":964,"percent_change":924,"volume":1387,"transactions":9,"vwap":1896},"2025-07-11",29.66,29.8,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":994,"percent_change":370,"volume":1978,"transactions":9,"vwap":1977},"2025-07-10",29.64,29.75,29.61,29.715,11200,{"date":1980,"open":1955,"high":1955,"low":1981,"close":1982,"change":1001,"percent_change":1036,"volume":1540,"transactions":9,"vwap":1982},"2025-07-09",29.69,29.725,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1974,"change":1988,"percent_change":579,"volume":1322,"transactions":9,"vwap":1974},"2025-07-08",29.6,29.67,29.58,-0.055,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1992,"change":929,"percent_change":308,"volume":1994,"transactions":9,"vwap":1992},"2025-07-07",29.68,29.695,29.55,11800,{"date":1996,"open":1970,"high":1997,"low":1965,"close":1981,"change":892,"percent_change":1352,"volume":1664,"transactions":9,"vwap":1981},"2025-07-03",29.76,{"date":1999,"open":1976,"high":1965,"low":2000,"close":1965,"change":126,"percent_change":1051,"volume":1099,"transactions":9,"vwap":1965},"2025-07-02",29.593,{"date":2002,"open":1976,"high":2003,"low":2004,"close":2005,"change":1385,"percent_change":1297,"volume":2006,"transactions":9,"vwap":2005},"2025-07-01",29.62,29.45,29.56,101900,{"date":2008,"open":1965,"high":1965,"low":2009,"close":2010,"change":2011,"percent_change":1051,"volume":2012,"transactions":9,"vwap":2010},"2025-06-30",29.502,29.598,0.089,49800,{"date":2014,"open":1987,"high":1987,"low":2015,"close":2016,"change":2017,"percent_change":917,"volume":2018,"transactions":9,"vwap":2016},"2025-06-27",29.41,29.509,0.009,18900,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":1227,"percent_change":286,"volume":2025,"transactions":9,"vwap":2024},"2025-06-26",29.43,29.51,29.34,29.5,28900,{"date":2027,"open":2028,"high":2015,"low":2029,"close":2028,"change":1317,"percent_change":717,"volume":2030,"transactions":9,"vwap":2028},"2025-06-25",29.365,29.32,35000,{"date":2032,"open":2033,"high":2015,"low":2034,"close":2035,"change":1012,"percent_change":1566,"volume":2036,"transactions":9,"vwap":2035},"2025-06-24",29.3,29.252,29.38,42800,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2040,"change":2042,"percent_change":106,"volume":2043,"transactions":9,"vwap":2040},"2025-06-23",29,29.15,28.9,0.209,21600,{"date":2045,"open":2046,"high":2046,"low":2047,"close":2048,"change":2049,"percent_change":256,"volume":2050,"transactions":9,"vwap":2048},"2025-06-20",29.13,28.85,28.941,-0.109,27300,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":892,"percent_change":517,"volume":2057,"transactions":9,"vwap":2056},"2025-06-18",29.040001,29.119,29.02,29.049999,26400,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":486,"percent_change":1122,"volume":1032,"transactions":9,"vwap":2063},"2025-06-17",29.09,29.14,28.98,29.01,{"date":2065,"open":2056,"high":2066,"low":2056,"close":2040,"change":446,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2040},"2025-06-16",29.17,0.76,28300,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":456,"volume":2076,"transactions":9,"vwap":2074},"2025-06-13",28.96,29.07,28.88,28.93,-0.133,26700,{"date":2078,"open":2079,"high":2061,"low":2039,"close":2080,"change":2081,"percent_change":813,"volume":2082,"transactions":9,"vwap":2080},"2025-06-12",29.109,29.063,-0.027,41600,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2060,"change":370,"percent_change":1780,"volume":2088,"transactions":9,"vwap":2060},"2025-06-11",29.12,29.18,29.045,152200,{"date":2090,"open":2091,"high":2085,"low":2039,"close":2085,"change":126,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2085},"2025-06-10",29.030001,0.31,39300,{"date":2095,"open":2039,"high":2096,"low":2097,"close":2091,"change":308,"percent_change":436,"volume":2098,"transactions":9,"vwap":2091},"2025-06-09",29.11,28.985,79900,{"date":2100,"open":2039,"high":2056,"low":2071,"close":2063,"change":517,"percent_change":338,"volume":2101,"transactions":9,"vwap":2063},"2025-06-06",59900,{"date":2103,"open":2055,"high":2104,"low":2105,"close":2106,"change":1204,"percent_change":256,"volume":2107,"transactions":9,"vwap":2106},"2025-06-05",29.08,28.84,28.87,45600,{"date":2109,"open":2039,"high":2039,"low":2073,"close":2062,"change":924,"percent_change":743,"volume":2110,"transactions":9,"vwap":2062},"2025-06-04",173100,{"date":2112,"open":2113,"high":2071,"low":2114,"close":2074,"change":217,"percent_change":111,"volume":2115,"transactions":9,"vwap":2074},"2025-06-03",28.86,28.81,140300,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":806,"percent_change":1865,"volume":2122,"transactions":9,"vwap":2121},"2025-06-02",28.67,28.967,28.61,28.83,413700,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":2129,"percent_change":217,"volume":2130,"transactions":9,"vwap":2128},"2025-05-30",28.71,29.19,28.29,28.68,0.028,120100,{"date":2132,"open":2114,"high":2114,"low":2133,"close":2134,"change":2135,"percent_change":1228,"volume":2136,"transactions":9,"vwap":2134},"2025-05-29",28.631,28.652,0.123,5200,{"date":2138,"open":2139,"high":2139,"low":2140,"close":2140,"change":1098,"percent_change":652,"volume":1147,"transactions":9,"vwap":2140},"2025-05-28",28.64,28.529,{"date":2142,"open":2143,"high":2120,"low":2144,"close":2145,"change":2146,"percent_change":2147,"volume":1264,"transactions":9,"vwap":2145},"2025-05-27",28.46,28.33,28.588,0.523,1.86,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2153},"2025-05-23",28.01,28.18,27.97,28.065001,-0.193,-0.68,7400,{"date":2158,"open":2159,"high":2159,"low":2160,"close":2161,"change":892,"percent_change":517,"volume":930,"transactions":9,"vwap":2161},"2025-05-22",28.27,28.25,28.258,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2166,"change":2167,"percent_change":2168,"volume":1028,"transactions":9,"vwap":2166},"2025-05-21",28.392,28.49,28.218,-0.218,-0.77,{"date":2170,"open":2171,"high":2172,"low":2171,"close":2172,"change":1484,"percent_change":994,"volume":1118,"transactions":9,"vwap":2172},"2025-05-20",28.38,28.436,{"date":2174,"open":2175,"high":2176,"low":2175,"close":2176,"change":929,"percent_change":308,"volume":1077,"transactions":9,"vwap":2176},"2025-05-19",28.26,28.44,{"date":2178,"open":2171,"high":2179,"low":2171,"close":2179,"change":2180,"percent_change":537,"volume":1047,"transactions":9,"vwap":2179},"2025-05-16",28.435,0.107,{"date":2182,"open":2183,"high":2184,"low":2159,"close":2185,"change":1263,"percent_change":1211,"volume":1456,"transactions":9,"vwap":2185},"2025-05-15",28.32,28.4,28.328,{"date":2187,"open":2188,"high":2188,"low":2188,"close":2188,"change":2189,"percent_change":467,"volume":248,"transactions":9,"vwap":2188},"2025-05-14",28.297,0.091,{"date":2191,"open":2192,"high":2192,"low":2193,"close":2193,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2193},"2025-05-13",28.3,28.206,0.321,1.15,6000,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":2203,"percent_change":2204,"volume":1259,"transactions":9,"vwap":2202},"2025-05-12",27.79,27.89,27.74,27.885,0.849,3.14,{"date":2206,"open":2207,"high":2207,"low":2208,"close":2208,"change":2209,"percent_change":692,"volume":1637,"transactions":9,"vwap":2208},"2025-05-09",27.19,27.035999,-0.012,{"date":2211,"open":2212,"high":2213,"low":2212,"close":2214,"change":446,"percent_change":2215,"volume":2136,"transactions":9,"vwap":2214},"2025-05-08",27.01,27.23,27.048,0.82,{"date":2217,"open":2218,"high":2218,"low":2219,"close":2219,"change":2220,"percent_change":517,"volume":1166,"transactions":9,"vwap":2219},"2025-05-07",26.83,26.828,0.037,{"date":2222,"open":2223,"high":2223,"low":2223,"close":2223,"change":2224,"percent_change":2225,"volume":248,"transactions":9,"vwap":2223},"2025-05-06",26.791,-0.164,-0.61,{"date":2227,"open":2228,"high":2228,"low":2229,"close":2229,"change":2230,"percent_change":2231,"volume":961,"transactions":9,"vwap":2229},"2025-05-05",27.059999,26.955,-0.105,-0.39,{"date":2233,"open":2234,"high":2235,"low":2234,"close":2228,"change":1051,"percent_change":2236,"volume":1765,"transactions":9,"vwap":2228},"2025-05-02",27.045,27.16,1.12,{"date":2238,"open":2239,"high":2239,"low":2240,"close":2240,"change":1012,"percent_change":40,"volume":1047,"transactions":9,"vwap":2240},"2025-05-01",26.87,26.76,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2244,"change":994,"percent_change":692,"volume":2246,"transactions":9,"vwap":2244},"2025-04-30",26.059999,26.53,26.049999,11500,{"date":2248,"open":2249,"high":2249,"low":2249,"close":2249,"change":1117,"percent_change":537,"volume":248,"transactions":9,"vwap":2249},"2025-04-29",26.54,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2253,"change":1402,"percent_change":924,"volume":1322,"transactions":9,"vwap":2253},"2025-04-28",26.39,26.439,26.23,{"date":2256,"open":2257,"high":2258,"low":2257,"close":2258,"change":1635,"percent_change":1153,"volume":965,"transactions":9,"vwap":2258},"2025-04-25",26.19,26.426,{"date":2260,"open":2261,"high":2262,"low":2261,"close":2262,"change":2263,"percent_change":2264,"volume":998,"transactions":9,"vwap":2262},"2025-04-24",25.91,26.257,0.445,1.72,{"date":176,"open":2266,"high":2267,"low":172,"close":172,"change":2268,"percent_change":2269,"volume":1173,"transactions":9,"vwap":172},26.08,26.1,-0.268,-1.03]