[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NMAR":3,"homepage-market-summary":25,"stock-historical-NMAR":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"NMAR","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 - March","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},33.2901,33.28,33.32,33.27,33.245,0.0451,0.14,6359.138,26.78,16414.62689561753,99.5,401,{"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},24.86,14107,5149071.3508,33.37,"2025-04-23",[178,181,190,200,210,219,228,237,244,252,259,269,278,287,297,307,315,323,333,344,350,357,368,375,380,387,393,400,406,415,423,432,440,448,456,465,474,480,488,496,506,516,525,533,541,550,557,566,574,583,592,600,608,616,624,631,640,647,656,666,674,680,686,693,700,707,714,720,726,734,741,748,756,763,768,773,778,785,791,796,802,808,814,819,826,831,835,841,848,854,860,866,870,874,880,885,892,898,905,910,915,920,925,927,932,935,940,948,954,958,965,971,976,982,988,995,1003,1008,1016,1021,1026,1033,1039,1047,1054,1063,1071,1078,1084,1091,1098,1105,1113,1122,1128,1133,1140,1149,1157,1164,1171,1178,1183,1189,1197,1203,1209,1216,1223,1230,1238,1243,1248,1253,1258,1265,1271,1275,1282,1288,1294,1301,1304,1309,1316,1323,1328,1333,1340,1344,1347,1351,1354,1356,1359,1362,1365,1370,1376,1382,1386,1390,1394,1399,1402,1404,1408,1412,1418,1422,1427,1432,1435,1437,1441,1445,1449,1452,1457,1463,1470,1473,1476,1485,1490,1497,1501,1505,1509,1512,1518,1523,1527,1531,1535,1542,1547,1553,1560,1564,1567,1571,1574,1580,1585,1589,1595,1601,1606,1611,1617,1622,1627,1632,1636,1641,1646,1650,1655,1659,1662,1666,1671,1677,1683,1690,1695,1701,1706,1709,1713,1719,1722,1726,1728,1731,1734,1738,1744,1749,1755,1760,1764,1767,1771,1776,1781,1784,1789,1792,1795,1801,1808,1813,1819,1825,1830,1835,1839,1843,1848,1854,1858,1863,1867,1871,1874,1877,1880,1883,1888,1892,1896,1901,1907,1911,1916,1920,1926,1929,1933,1936,1940,1947,1951,1957,1962,1967,1973,1977,1980,1986,1992,1996,2000,2005,2008,2014,2021,2028,2033,2037,2041,2047,2052,2055,2061,2068,2074,2079,2083,2087,2092,2097,2101,2107,2111,2115,2121,2126,2130,2137,2142,2151,2156,2161,2164,2169,2174,2178,2181,2186,2195,2200,2207,2212,2218,2224,2230,2238,2243,2248,2253,2259,2264],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":179,"vwap":180},32,33.2772,{"date":182,"open":183,"high":183,"low":184,"close":17,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-02",33.25,33.21,0.0724,0.22,204259.7744,38,33.2298,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":188,"vwap":199},"2026-10-01",33.141,33.19,33.09,33.1726,0.016,0.05,2700.7744,33.1278,{"date":201,"open":202,"high":203,"low":202,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-30",33.14,33.2199,33.1566,0.0766,0.23,2383.7744,33,33.1657,{"date":211,"open":194,"high":202,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",33.05,33.08,0.02,0.06,6305.3084,73,33.0932,{"date":220,"open":221,"high":222,"low":212,"close":221,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",33.06,33.16,-0.07,-0.21,9720.6444,94,33.095,{"date":229,"open":222,"high":230,"low":231,"close":232,"change":197,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",33.165,33.12,33.13,0.15,83560.6604,47,33.1489,{"date":238,"open":213,"high":202,"low":239,"close":213,"change":240,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",33.07,0,7858.7746,75,33.0732,{"date":245,"open":202,"high":246,"low":213,"close":213,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",33.149,-0.0839,-0.25,2113.7744,22,33.1265,{"date":253,"open":232,"high":254,"low":231,"close":254,"change":255,"percent_change":233,"volume":256,"transactions":257,"vwap":258},"2026-09-22",33.1639,0.0488,753.7744,21,33.1245,{"date":260,"open":261,"high":262,"low":263,"close":262,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",33.025,33.1151,32.99,0.2095,0.64,3891.7744,43,33.0598,{"date":270,"open":271,"high":272,"low":273,"close":272,"change":274,"percent_change":186,"volume":275,"transactions":276,"vwap":277},"2026-09-18",32.81,32.9056,32.79,0.0734,17226.7744,92,32.8112,{"date":279,"open":273,"high":280,"low":281,"close":280,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-17",32.8322,32.78,0.196,0.6,5606.7744,60,32.7913,{"date":288,"open":289,"high":290,"low":289,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-16",32.6,32.645,32.6362,-0.0036,-0.01,1822.9174,35,32.6239,{"date":298,"open":299,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-15",32.69,32.5901,32.6398,-0.0202,-0.06,1001.7744,17,32.6694,{"date":308,"open":309,"high":309,"low":310,"close":310,"change":303,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-14",32.715,32.66,-0.18,1035.2784,29,32.6911,{"date":316,"open":281,"high":281,"low":317,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-11",32.72,0.13,0.4,789.5194,25,32.7575,{"date":324,"open":325,"high":326,"low":327,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-10",32.64,32.6505,32.59,-0.12,-0.37,4033.7744,40,32.6263,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-09",32.7,32.735,32.68,32.71,-0.03,-0.09,12427.6744,89,32.7007,{"date":345,"open":346,"high":346,"low":346,"close":346,"change":339,"percent_change":340,"volume":347,"transactions":348,"vwap":349},"2026-09-08",32.74,160.7744,19,32.7491,{"date":351,"open":352,"high":352,"low":353,"close":353,"change":214,"percent_change":215,"volume":354,"transactions":355,"vwap":356},"2026-09-04",32.83,32.77,1641.7744,20,32.8202,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-03",32.7499,32.795,32.6801,32.75,0.12,0.37,10963.9926,74,32.7621,{"date":369,"open":370,"high":370,"low":371,"close":372,"change":197,"percent_change":233,"volume":373,"transactions":208,"vwap":374},"2026-09-02",32.6442,32.61,32.63,2310.9926,32.6266,{"date":376,"open":377,"high":325,"low":377,"close":377,"change":328,"percent_change":329,"volume":378,"transactions":188,"vwap":379},"2026-09-01",32.58,3918.0896,32.6155,{"date":381,"open":325,"high":382,"low":325,"close":335,"change":383,"percent_change":293,"volume":384,"transactions":385,"vwap":386},"2026-08-31",32.705,-0.0048,3494.9926,85,32.6779,{"date":388,"open":389,"high":390,"low":389,"close":390,"change":339,"percent_change":340,"volume":391,"transactions":331,"vwap":392},"2026-08-28",32.65,32.7048,2942.9926,32.6657,{"date":394,"open":395,"high":396,"low":395,"close":396,"change":397,"percent_change":283,"volume":398,"transactions":257,"vwap":399},"2026-08-27",32.651,32.7348,0.1948,439.9926,32.6749,{"date":401,"open":327,"high":327,"low":402,"close":402,"change":403,"percent_change":339,"volume":404,"transactions":235,"vwap":405},"2026-08-26",32.54,-0.0098,9657,32.5708,{"date":407,"open":408,"high":408,"low":409,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-25",32.5699,32.5498,0.0998,0.31,146,11,32.5645,{"date":416,"open":417,"high":418,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":188,"vwap":422},"2026-08-24",32.41,32.45,-0.0991,-0.3,2893.75,32.4199,{"date":424,"open":402,"high":377,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-21",32.52,32.5491,0.0891,0.27,7011.25,64,32.5352,{"date":433,"open":434,"high":425,"low":435,"close":435,"change":436,"percent_change":82,"volume":437,"transactions":438,"vwap":439},"2026-08-20",32.51,32.46,-0.0793,3377,23,32.504,{"date":441,"open":442,"high":289,"low":425,"close":443,"change":444,"percent_change":339,"volume":445,"transactions":446,"vwap":447},"2026-08-19",32.55,32.5393,-0.0084,21595,145,32.5365,{"date":449,"open":442,"high":442,"low":450,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-18",32.5477,-0.1315,-0.4,218,8,32.5502,{"date":457,"open":335,"high":458,"low":459,"close":460,"change":461,"percent_change":214,"volume":462,"transactions":463,"vwap":464},"2026-08-17",32.755,32.56,32.6792,0.0062,55744,322,32.6675,{"date":466,"open":467,"high":468,"low":371,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-14",32.62,32.673,0.023,0.07,10706,68,32.619,{"date":475,"open":346,"high":346,"low":372,"close":389,"change":126,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-13",0.28,867,13,32.6726,{"date":481,"open":482,"high":389,"low":459,"close":459,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-12",32.57,0.0564,0.17,1269,18,32.5907,{"date":489,"open":490,"high":425,"low":435,"close":491,"change":492,"percent_change":339,"volume":493,"transactions":494,"vwap":495},"2026-08-11",32.48,32.5036,-0.011,2876,27,32.4763,{"date":497,"open":498,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-10",32.515,32.5,32.5146,-0.0049,-0.02,1270,15,32.5102,{"date":507,"open":508,"high":509,"low":510,"close":509,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-07",32.42,32.5195,32.06,0.1347,0.42,693,12,32.37,{"date":517,"open":518,"high":518,"low":519,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-06",32.4,32.3848,-0.0318,-0.1,1548.14,9,32.3974,{"date":526,"open":499,"high":499,"low":515,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-05",32.4166,0.0041,0.01,11542,62,32.4219,{"date":534,"open":515,"high":535,"low":536,"close":535,"change":537,"percent_change":538,"volume":539,"transactions":514,"vwap":540},"2026-08-04",32.4125,32.355,0.2625,0.82,4263,32.3859,{"date":542,"open":543,"high":544,"low":543,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":257,"vwap":549},"2026-08-03",31.91,32.155,32.15,0.1572,0.49,2005,32.0508,{"date":551,"open":543,"high":552,"low":543,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":504,"vwap":556},"2026-07-31",31.9928,0.132,0.41,420,31.9536,{"date":558,"open":559,"high":560,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-07-30",31.62,31.8608,0.3758,1.19,1810,28,31.7944,{"date":567,"open":568,"high":568,"low":569,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":257,"vwap":573},"2026-07-29",31.59,31.485,-0.2298,-0.72,504,31.5865,{"date":575,"open":576,"high":577,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-28",31.71,31.7148,-0.0702,-0.22,1310,10,31.6973,{"date":584,"open":585,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":355,"vwap":591},"2026-07-27",31.83,31.7,31.785,0.024,0.08,1012,31.747,{"date":593,"open":594,"high":594,"low":594,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-24",31.761,-0.0813,-0.26,147,14,31.8209,{"date":601,"open":602,"high":602,"low":603,"close":603,"change":604,"percent_change":571,"volume":605,"transactions":606,"vwap":607},"2026-07-23",31.885,31.8423,-0.2325,658,16,31.8742,{"date":609,"open":610,"high":610,"low":510,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":581,"vwap":615},"2026-07-22",32.08,32.0748,-0.0349,-0.11,1300,32.0767,{"date":617,"open":618,"high":619,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":598,"vwap":623},"2026-07-21",32.02,32.1097,0.186,0.58,1015,32.0685,{"date":625,"open":618,"high":626,"low":627,"close":627,"change":628,"percent_change":19,"volume":629,"transactions":478,"vwap":630},"2026-07-20",32.04,31.9237,0.0437,912,32.0116,{"date":632,"open":633,"high":634,"low":633,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":598,"vwap":639},"2026-07-17",31.74,31.96,31.88,-0.1647,-0.51,969,31.9019,{"date":641,"open":610,"high":610,"low":642,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":598,"vwap":646},"2026-07-16",32.0447,-0.1433,-0.45,250,32.0702,{"date":648,"open":649,"high":650,"low":651,"close":650,"change":652,"percent_change":126,"volume":653,"transactions":654,"vwap":655},"2026-07-15",32.175,32.188,32.1,0.028,10591,51,32.1437,{"date":657,"open":658,"high":659,"low":660,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-14",32.17,32.23,32.16,0.0973,0.3,7999.95,53,32.1645,{"date":667,"open":610,"high":668,"low":669,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":523,"vwap":673},"2026-07-13",32.12,32.0627,-0.1723,-0.53,255,32.0943,{"date":675,"open":658,"high":676,"low":658,"close":677,"change":215,"percent_change":678,"volume":679,"transactions":9,"vwap":677},"2026-07-10",32.24,32.235,0.19,1800,{"date":681,"open":682,"high":649,"low":682,"close":649,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":649},"2026-07-09",32.099998,0.171,0.53,300,{"date":687,"open":179,"high":688,"low":689,"close":688,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":688},"2026-07-08",32.0040016,31.82,0.031,0.1,2800,{"date":694,"open":695,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":685,"transactions":9,"vwap":697},"2026-07-07",32.060001,31.945,31.973,-0.175,-0.54,{"date":701,"open":702,"high":660,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-07-06",32.029999,32.148,0.176,0.55,8000,{"date":708,"open":709,"high":710,"low":709,"close":711,"change":712,"percent_change":713,"volume":679,"transactions":9,"vwap":711},"2026-07-02",31.94,32.18,31.972,-0.158,-0.49,{"date":715,"open":660,"high":710,"low":716,"close":717,"change":718,"percent_change":596,"volume":719,"transactions":9,"vwap":717},"2026-07-01",32.11,32.13,-0.083,900,{"date":721,"open":658,"high":722,"low":668,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-06-30",32.213,0.137,0.43,5900,{"date":727,"open":728,"high":729,"low":730,"close":729,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":729},"2026-06-29",32.07,32.076,31.966,0.193,0.61,1500,{"date":735,"open":633,"high":736,"low":633,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-06-26",31.97,31.883,-0.042,-0.13,13600,{"date":742,"open":743,"high":743,"low":744,"close":745,"change":746,"percent_change":662,"volume":747,"transactions":9,"vwap":745},"2026-06-25",31.98,31.77,31.925,0.094,4000,{"date":749,"open":635,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-06-24",31.93,31.81,31.831,-0.025,-0.08,8300,{"date":757,"open":758,"high":758,"low":759,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-06-23",31.89,31.856,-0.264,-0.82,500,{"date":764,"open":676,"high":676,"low":668,"close":668,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":668},"2026-06-22",-0.074,-0.23,3500,{"date":769,"open":770,"high":770,"low":770,"close":770,"change":771,"percent_change":772,"volume":240,"transactions":9,"vwap":770},"2026-06-18",32.194,0.254,0.8,{"date":774,"open":775,"high":658,"low":709,"close":709,"change":776,"percent_change":644,"volume":777,"transactions":9,"vwap":709},"2026-06-17",31.99,-0.145,4900,{"date":779,"open":780,"high":676,"low":781,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-16",32.22,32.084999,-0.187,-0.58,2400,{"date":786,"open":787,"high":788,"low":789,"close":789,"change":790,"percent_change":40,"volume":170,"transactions":9,"vwap":789},"2026-06-15",32.28,32.3,32.272,0.279,{"date":792,"open":179,"high":179,"low":634,"close":793,"change":794,"percent_change":47,"volume":795,"transactions":9,"vwap":793},"2026-06-12",31.993,0.057,800,{"date":797,"open":586,"high":798,"low":586,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-11",31.936,0.303,0.96,4800,{"date":803,"open":585,"high":585,"low":804,"close":805,"change":806,"percent_change":807,"volume":762,"transactions":9,"vwap":805},"2026-06-10",31.63,31.633,-0.192,-0.6,{"date":809,"open":695,"high":695,"low":810,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-09",31.825,-0.149,-0.47,600,{"date":815,"open":736,"high":728,"low":736,"close":816,"change":817,"percent_change":818,"volume":747,"transactions":9,"vwap":816},"2026-06-08",31.974,0.151,0.47,{"date":820,"open":668,"high":821,"low":822,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-05",32.14,31.823,-0.437,-1.35,5000,{"date":827,"open":659,"high":788,"low":780,"close":828,"change":829,"percent_change":126,"volume":830,"transactions":9,"vwap":828},"2026-06-04",32.26,0.03,27700,{"date":832,"open":833,"high":833,"low":780,"close":659,"change":502,"percent_change":303,"volume":834,"transactions":9,"vwap":659},"2026-06-03",32.29,3100,{"date":836,"open":788,"high":837,"low":838,"close":838,"change":839,"percent_change":340,"volume":840,"transactions":9,"vwap":838},"2026-06-02",32.31,32.25,-0.028,21400,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":588,"percent_change":470,"volume":847,"transactions":9,"vwap":846},"2026-06-01",30.93,32.34,30.61,32.278,4500,{"date":849,"open":850,"high":788,"low":780,"close":851,"change":852,"percent_change":162,"volume":853,"transactions":9,"vwap":851},"2026-05-29",32.241,32.254,0.064,1700,{"date":855,"open":658,"high":856,"low":658,"close":857,"change":858,"percent_change":318,"volume":859,"transactions":9,"vwap":857},"2026-05-28",32.27,32.19,0.041,15100,{"date":861,"open":545,"high":545,"low":862,"close":863,"change":864,"percent_change":215,"volume":865,"transactions":9,"vwap":863},"2026-05-27",32.09,32.149,0.019,3400,{"date":867,"open":545,"high":545,"low":716,"close":717,"change":589,"percent_change":868,"volume":869,"transactions":9,"vwap":717},"2026-05-26",0.25,7200,{"date":871,"open":728,"high":682,"low":872,"close":872,"change":873,"percent_change":589,"volume":795,"transactions":9,"vwap":872},"2026-05-22",32.049999,0.025,{"date":875,"open":876,"high":877,"low":876,"close":877,"change":878,"percent_change":484,"volume":879,"transactions":9,"vwap":877},"2026-05-21",31.73,32.025002,0.055,2900,{"date":881,"open":709,"high":775,"low":635,"close":736,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":736},"2026-05-20",0.153,0.48,6200,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":82,"volume":834,"transactions":9,"vwap":890},"2026-05-19",31.835,31.87,31.75,31.817,-0.078,{"date":893,"open":894,"high":895,"low":585,"close":895,"change":896,"percent_change":318,"volume":897,"transactions":9,"vwap":895},"2026-05-18",31.86,31.895,0.04,2100,{"date":899,"open":585,"high":900,"low":585,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-05-15",31.9,31.855,-0.085,-0.27,2300,{"date":906,"open":907,"high":743,"low":709,"close":709,"change":908,"percent_change":691,"volume":909,"transactions":9,"vwap":709},"2026-05-14",31.95,0.033,1100,{"date":911,"open":758,"high":750,"low":901,"close":912,"change":913,"percent_change":233,"volume":914,"transactions":9,"vwap":912},"2026-05-13",31.907,0.049,3600,{"date":916,"open":689,"high":917,"low":744,"close":917,"change":918,"percent_change":224,"volume":919,"transactions":9,"vwap":917},"2026-05-12",31.858,-0.067,3800,{"date":921,"open":922,"high":750,"low":922,"close":745,"change":923,"percent_change":924,"volume":170,"transactions":9,"vwap":745},"2026-05-11",31.92,0.035,0.11,{"date":926,"open":759,"high":900,"low":759,"close":758,"change":924,"percent_change":111,"volume":170,"transactions":9,"vwap":758},"2026-05-08",{"date":928,"open":929,"high":929,"low":930,"close":929,"change":197,"percent_change":931,"volume":747,"transactions":9,"vwap":929},"2026-05-07",31.78,31.715,0.16,{"date":933,"open":559,"high":876,"low":559,"close":876,"change":19,"percent_change":934,"volume":904,"transactions":9,"vwap":876},"2026-05-06",0.44,{"date":936,"open":937,"high":937,"low":938,"close":568,"change":924,"percent_change":111,"volume":939,"transactions":9,"vwap":568},"2026-05-05",31.6,31.58,2500,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":502,"volume":947,"transactions":9,"vwap":945},"2026-05-04",31.5,31.52,31.4,31.48,-0.005,41100,{"date":949,"open":942,"high":950,"low":951,"close":569,"change":952,"percent_change":662,"volume":953,"transactions":9,"vwap":569},"2026-05-01",31.54,31.46,0.095,31300,{"date":955,"open":944,"high":944,"low":956,"close":957,"change":233,"percent_change":883,"volume":679,"transactions":9,"vwap":957},"2026-04-30",31.211,31.39,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":19,"volume":733,"transactions":9,"vwap":963},"2026-04-29",31.26,31.29,31.16,31.24,0.045,{"date":966,"open":967,"high":967,"low":968,"close":969,"change":776,"percent_change":970,"volume":904,"transactions":9,"vwap":969},"2026-04-28",31.25,31.115,31.195,-0.46,{"date":972,"open":973,"high":973,"low":960,"close":974,"change":197,"percent_change":931,"volume":975,"transactions":9,"vwap":974},"2026-04-27",31.36,31.34,6500,{"date":977,"open":978,"high":961,"low":978,"close":961,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":961},"2026-04-24",31.245,0.221,0.71,3900,{"date":983,"open":984,"high":984,"low":985,"close":986,"change":987,"percent_change":579,"volume":784,"transactions":9,"vwap":986},"2026-04-23",31.15,31.02,31.069,-0.069,{"date":989,"open":990,"high":984,"low":991,"close":992,"change":993,"percent_change":732,"volume":994,"transactions":9,"vwap":992},"2026-04-22",31.1,31.08,31.138,0.188,19500,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":739,"volume":1002,"transactions":9,"vwap":1000},"2026-04-21",31.030001,31.059999,30.923,30.95,-0.04,10600,{"date":1004,"open":1000,"high":997,"low":1000,"close":1005,"change":1006,"percent_change":739,"volume":1007,"transactions":9,"vwap":1005},"2026-04-20",30.99,-0.041,5400,{"date":1009,"open":1010,"high":1011,"low":1010,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-04-17",30.96,31.07,31.031,0.141,0.46,9800,{"date":1017,"open":843,"high":843,"low":1018,"close":1019,"change":197,"percent_change":931,"volume":1020,"transactions":9,"vwap":1019},"2026-04-16",30.775,30.89,7300,{"date":1022,"open":1023,"high":1024,"low":1023,"close":1024,"change":993,"percent_change":732,"volume":1025,"transactions":9,"vwap":1024},"2026-04-15",30.72,30.84,14800,{"date":1027,"open":1028,"high":1029,"low":1028,"close":1030,"change":1031,"percent_change":283,"volume":1032,"transactions":9,"vwap":1030},"2026-04-14",30.49,30.7,30.652,0.182,90800,{"date":1034,"open":1035,"high":1036,"low":1035,"close":1036,"change":1037,"percent_change":33,"volume":1038,"transactions":9,"vwap":1036},"2026-04-13",30.28,30.47,0.199,4100,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":303,"volume":1046,"transactions":9,"vwap":1044},"2026-04-10",30.32,30.34,30.255,30.271,-0.019,14700,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1050,"change":233,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-04-09",30.2,30.29,30.055,0.5,51700,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-04-08",30.13,30.24,30.049999,30.14,0.514,1.73,22500,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":579,"volume":1070,"transactions":9,"vwap":1068},"2026-04-07",29.52,29.66,29.46,29.626,-0.064,6100,{"date":1072,"open":1066,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":547,"volume":1077,"transactions":9,"vwap":1075},"2026-04-06",29.7,29.605,29.69,0.146,34800,{"date":1079,"open":1080,"high":1081,"low":1080,"close":1082,"change":852,"percent_change":186,"volume":1083,"transactions":9,"vwap":1082},"2026-04-02",29.28,29.56,29.544,6300,{"date":1085,"open":1086,"high":1066,"low":1087,"close":1088,"change":691,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-04-01",29.485,29.471,29.48,0.34,19000,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1094,"change":1096,"percent_change":1097,"volume":994,"transactions":9,"vwap":1094},"2026-03-31",28.97,29.38,28.96,0.604,2.1,{"date":1099,"open":1095,"high":313,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-03-30",28.7,28.776,-0.114,-0.39,39400,{"date":1106,"open":1107,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-03-27",29.14,28.87,28.89,-0.33,-1.13,171300,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-03-26",29.41,29.5,29.21,29.22,-0.344,-1.16,154700,{"date":1123,"open":1124,"high":1073,"low":1125,"close":1126,"change":852,"percent_change":186,"volume":1127,"transactions":9,"vwap":1126},"2026-03-25",29.565,29.55,29.564,115700,{"date":1129,"open":1067,"high":1130,"low":1115,"close":1116,"change":739,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1116},"2026-03-24",29.58,-0.44,129000,{"date":1134,"open":1130,"high":1135,"low":1125,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-03-23",29.79,29.63,0.306,1.04,63900,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-03-20",29.57,29.6,29.27,29.324,-0.357,-1.2,249400,{"date":1150,"open":1151,"high":1152,"low":1116,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-03-19",29.539,29.73,29.681,-0.059,-0.2,412700,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1161,"change":1162,"percent_change":571,"volume":1163,"transactions":9,"vwap":1161},"2026-03-18",29.94,29.95,29.74,-0.216,22600,{"date":1165,"open":1166,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":868,"volume":1170,"transactions":9,"vwap":1168},"2026-03-17",30.01,29.92,29.956,0.076,132500,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":66,"percent_change":980,"volume":1177,"transactions":9,"vwap":1176},"2026-03-16",29.87,29.955,29.83,29.88,115800,{"date":1179,"open":1180,"high":1180,"low":1143,"close":1181,"change":613,"percent_change":329,"volume":1182,"transactions":9,"vwap":1181},"2026-03-13",29.912,29.67,107100,{"date":1184,"open":1185,"high":1185,"low":1152,"close":1186,"change":596,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-03-12",29.91,29.78,-0.87,22700,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":896,"volume":1196,"transactions":9,"vwap":1194},"2026-03-11",30.1,30.11,29.965,30.040001,0.013,28800,{"date":1198,"open":1199,"high":1049,"low":1200,"close":1200,"change":1201,"percent_change":214,"volume":1202,"transactions":9,"vwap":1200},"2026-03-10",30.059999,30.027,0.005,93700,{"date":1204,"open":1073,"high":1205,"low":1206,"close":1207,"change":1031,"percent_change":732,"volume":1208,"transactions":9,"vwap":1207},"2026-03-09",30.030001,29.59,30.021999,20200,{"date":1210,"open":1173,"high":1211,"low":1212,"close":1213,"change":1155,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-03-06",29.985,29.77,29.84,-0.67,27000,{"date":1217,"open":1218,"high":1059,"low":1219,"close":1194,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1194},"2026-03-05",30.07,29.9,-0.05,-0.17,63200,{"date":1224,"open":1176,"high":1225,"low":1176,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-03-04",30.21,30.09,0.185,0.62,30500,{"date":1231,"open":1186,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-03-03",29.96,29.62,29.905,-0.165,-0.55,67600,{"date":1239,"open":1232,"high":1240,"low":1213,"close":1218,"change":1241,"percent_change":126,"volume":1242,"transactions":9,"vwap":1218},"2026-03-02",30.12,0.027,161300,{"date":1244,"open":1199,"high":1059,"low":1245,"close":1246,"change":913,"percent_change":931,"volume":1247,"transactions":9,"vwap":1246},"2026-02-27",30.0049992,30.042999,87600,{"date":1249,"open":1205,"high":1205,"low":1250,"close":1251,"change":214,"percent_change":470,"volume":1252,"transactions":9,"vwap":1251},"2026-02-26",29.98,29.994,14200,{"date":1254,"open":1166,"high":1166,"low":1255,"close":1255,"change":1256,"percent_change":924,"volume":1257,"transactions":9,"vwap":1255},"2026-02-25",29.974,0.032,193400,{"date":1259,"open":1260,"high":1261,"low":1260,"close":1262,"change":1263,"percent_change":428,"volume":1264,"transactions":9,"vwap":1262},"2026-02-24",29.82,29.97,29.942,0.081,26500,{"date":1266,"open":1267,"high":1267,"low":1268,"close":1268,"change":1269,"percent_change":311,"volume":1270,"transactions":9,"vwap":1268},"2026-02-23",29.89,29.861,-0.053,400,{"date":1272,"open":1273,"high":1274,"low":1273,"close":1274,"change":318,"percent_change":934,"volume":865,"transactions":9,"vwap":1274},"2026-02-20",29.898,29.914,{"date":1276,"open":1277,"high":1277,"low":1278,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-02-19",29.8,29.784,-0.047,-0.16,700,{"date":1283,"open":1277,"high":1219,"low":1277,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-02-18",29.831,0.096,0.32,9000,{"date":1289,"open":1290,"high":1291,"low":1136,"close":1291,"change":1292,"percent_change":162,"volume":1293,"transactions":9,"vwap":1291},"2026-02-17",29.72,29.735,0.059,2700,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":931,"volume":733,"transactions":9,"vwap":1299},"2026-02-13",29.71,29.75,29.65,29.676,0.046,{"date":1302,"open":1181,"high":1075,"low":1136,"close":1136,"change":1303,"percent_change":1236,"volume":762,"transactions":9,"vwap":1136},"2026-02-12",-0.163,{"date":1305,"open":1161,"high":1306,"low":1161,"close":1306,"change":1307,"percent_change":197,"volume":1308,"transactions":9,"vwap":1306},"2026-02-11",29.793,0.014,3000,{"date":1310,"open":1212,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":339,"volume":1315,"transactions":9,"vwap":1313},"2026-02-10",29.815,29.76,29.779,-0.009,1900,{"date":1317,"open":1318,"high":1319,"low":1161,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-02-09",29.769,29.788,0.098,0.33,64100,{"date":1324,"open":1325,"high":1075,"low":1325,"close":1075,"change":868,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1075},"2026-02-06",29.622,0.85,1200,{"date":1329,"open":1330,"high":1330,"low":1330,"close":1330,"change":1331,"percent_change":671,"volume":1332,"transactions":9,"vwap":1330},"2026-02-05",29.44,-0.157,100,{"date":1334,"open":1066,"high":1066,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-02-04",29.525,29.597,-0.123,-0.41,20600,{"date":1341,"open":1342,"high":1152,"low":1181,"close":1290,"change":1069,"percent_change":224,"volume":1343,"transactions":9,"vwap":1290},"2026-02-03",29.727,10100,{"date":1345,"open":1260,"high":1260,"low":1278,"close":1278,"change":1346,"percent_change":678,"volume":767,"transactions":9,"vwap":1278},"2026-02-02",0.056,{"date":1348,"open":21,"high":1349,"low":21,"close":1349,"change":1350,"percent_change":223,"volume":614,"transactions":9,"vwap":1349},"2026-01-30",29.728,-0.022,{"date":1352,"open":1152,"high":1297,"low":1290,"close":1297,"change":502,"percent_change":223,"volume":1353,"transactions":9,"vwap":1297},"2026-01-29",4400,{"date":1355,"open":1186,"high":1135,"low":1212,"close":1212,"change":839,"percent_change":340,"volume":747,"transactions":9,"vwap":1212},"2026-01-28",{"date":1357,"open":1358,"high":1358,"low":1358,"close":1358,"change":923,"percent_change":363,"volume":1332,"transactions":9,"vwap":1358},"2026-01-27",29.798,{"date":1360,"open":1161,"high":1361,"low":1291,"close":1361,"change":913,"percent_change":931,"volume":679,"transactions":9,"vwap":1361},"2026-01-26",29.763,{"date":1363,"open":1364,"high":1364,"low":1364,"close":1364,"change":529,"percent_change":829,"volume":1332,"transactions":9,"vwap":1364},"2026-01-23",29.714,{"date":1366,"open":1367,"high":1368,"low":1181,"close":1368,"change":1369,"percent_change":47,"volume":834,"transactions":9,"vwap":1368},"2026-01-22",29.68,29.704,0.054,{"date":1371,"open":1130,"high":1372,"low":1130,"close":1298,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1298},"2026-01-21",29.655,0.154,0.52,5800,{"date":1377,"open":1206,"high":1206,"low":1378,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-01-20",29.496,-0.194,-0.65,200,{"date":1383,"open":1384,"high":1075,"low":1136,"close":1075,"change":1385,"percent_change":363,"volume":825,"transactions":9,"vwap":1075},"2026-01-16",29.64,0.037,{"date":1387,"open":1298,"high":1066,"low":1298,"close":1388,"change":1389,"percent_change":162,"volume":1293,"transactions":9,"vwap":1388},"2026-01-15",29.653,0.058,{"date":1391,"open":1206,"high":1392,"low":1206,"close":1392,"change":1393,"percent_change":248,"volume":981,"transactions":9,"vwap":1392},"2026-01-14",29.595,-0.075,{"date":1395,"open":1181,"high":1396,"low":1136,"close":1181,"change":1397,"percent_change":1220,"volume":1398,"transactions":9,"vwap":1181},"2026-01-13",29.683,-0.015,25400,{"date":1400,"open":1066,"high":1401,"low":1066,"close":1401,"change":1256,"percent_change":924,"volume":879,"transactions":9,"vwap":1401},"2026-01-12",29.685,{"date":1403,"open":1233,"high":1388,"low":1233,"close":1388,"change":215,"percent_change":162,"volume":692,"transactions":9,"vwap":1388},"2026-01-09",{"date":1405,"open":1081,"high":1406,"low":1125,"close":1406,"change":753,"percent_change":754,"volume":1407,"transactions":9,"vwap":1406},"2026-01-08",29.593,7500,{"date":1409,"open":1410,"high":1410,"low":1411,"close":1411,"change":196,"percent_change":197,"volume":1315,"transactions":9,"vwap":1411},"2026-01-07",29.635,29.618,{"date":1413,"open":1414,"high":1414,"low":1206,"close":1415,"change":1416,"percent_change":233,"volume":1417,"transactions":9,"vwap":1415},"2026-01-06",29.617,29.602,0.044,42300,{"date":1419,"open":1420,"high":1421,"low":1420,"close":1421,"change":852,"percent_change":186,"volume":1281,"transactions":9,"vwap":1421},"2026-01-05",29.53,29.558,{"date":1423,"open":1424,"high":1424,"low":1330,"close":1425,"change":1045,"percent_change":303,"volume":1426,"transactions":9,"vwap":1425},"2026-01-02",29.51,29.494,8800,{"date":1428,"open":1429,"high":1430,"low":1429,"close":1430,"change":1001,"percent_change":1431,"volume":762,"transactions":9,"vwap":1430},"2025-12-31",29.49,29.513,-0.14,{"date":1433,"open":1434,"high":1434,"low":1434,"close":1434,"change":946,"percent_change":502,"volume":240,"transactions":9,"vwap":1434},"2025-12-30",29.553,{"date":1436,"open":1081,"high":1081,"low":1421,"close":1421,"change":1195,"percent_change":896,"volume":685,"transactions":9,"vwap":1421},"2025-12-29",{"date":1438,"open":1439,"high":1439,"low":1439,"close":1439,"change":1440,"percent_change":197,"volume":240,"transactions":9,"vwap":1439},"2025-12-26",29.545,0.015,{"date":1442,"open":1420,"high":1420,"low":1420,"close":1420,"change":1443,"percent_change":186,"volume":1444,"transactions":9,"vwap":1420},"2025-12-24",0.065,212,{"date":1446,"open":1447,"high":1447,"low":1447,"close":1447,"change":1448,"percent_change":293,"volume":240,"transactions":9,"vwap":1447},"2025-12-23",29.465,-0.003,{"date":1450,"open":1330,"high":1451,"low":1330,"close":1451,"change":878,"percent_change":678,"volume":1381,"transactions":9,"vwap":1451},"2025-12-22",29.468,{"date":1453,"open":1454,"high":1455,"low":1454,"close":1455,"change":553,"percent_change":1456,"volume":1270,"transactions":9,"vwap":1455},"2025-12-19",29.35,29.413,0.45,{"date":1458,"open":1459,"high":1460,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1332,"transactions":9,"vwap":1460},"2025-12-18",29.26,29.281,0.105,0.36,{"date":1464,"open":1465,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":1469,"volume":1270,"transactions":9,"vwap":1467},"2025-12-17",29.234,29.17,29.176,-0.147,-0.5,{"date":1471,"open":1459,"high":1472,"low":1459,"close":1472,"change":197,"percent_change":484,"volume":813,"transactions":9,"vwap":1472},"2025-12-16",29.323,{"date":1474,"open":1475,"high":1475,"low":1475,"close":1475,"change":293,"percent_change":339,"volume":1381,"transactions":9,"vwap":1475},"2025-12-15",29.273,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2025-12-12",29.34,29.39,29.035,29.283,-0.086,-0.29,5500,{"date":1486,"open":1487,"high":1479,"low":1487,"close":1488,"change":1489,"percent_change":521,"volume":801,"transactions":9,"vwap":1488},"2025-12-11",29.32,29.369,-0.029,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1493,"change":1495,"percent_change":428,"volume":1496,"transactions":9,"vwap":1493},"2025-12-10",29.3,29.398,29.29,0.079,9300,{"date":1498,"open":1459,"high":1487,"low":1459,"close":1499,"change":196,"percent_change":197,"volume":1500,"transactions":9,"vwap":1499},"2025-12-09",29.319,3700,{"date":1502,"open":1494,"high":1454,"low":1144,"close":1503,"change":293,"percent_change":339,"volume":1504,"transactions":9,"vwap":1503},"2025-12-08",29.303,16700,{"date":1506,"open":1507,"high":1508,"low":1507,"close":1508,"change":923,"percent_change":363,"volume":170,"transactions":9,"vwap":1508},"2025-12-05",29.31,29.313,{"date":1510,"open":1511,"high":1511,"low":1511,"close":1511,"change":588,"percent_change":589,"volume":240,"transactions":9,"vwap":1511},"2025-12-04",29.278,{"date":1513,"open":1514,"high":1514,"low":1515,"close":1516,"change":196,"percent_change":197,"volume":1517,"transactions":9,"vwap":1516},"2025-12-03",29.263,29.245,29.254,1400,{"date":1519,"open":1520,"high":1144,"low":1520,"close":1521,"change":1522,"percent_change":66,"volume":1500,"transactions":9,"vwap":1521},"2025-12-02",29.2,29.238,0.062,{"date":1524,"open":1525,"high":1467,"low":1525,"close":1467,"change":1526,"percent_change":293,"volume":1381,"transactions":9,"vwap":1467},"2025-12-01",29.16,-0.004,{"date":1528,"open":1529,"high":1529,"low":1529,"close":1529,"change":878,"percent_change":678,"volume":1530,"transactions":9,"vwap":1529},"2025-11-28",29.18,299,{"date":1532,"open":1533,"high":1534,"low":1533,"close":1534,"change":1443,"percent_change":186,"volume":685,"transactions":9,"vwap":1534},"2025-11-26",29.11,29.125,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1538,"change":1540,"percent_change":1541,"volume":719,"transactions":9,"vwap":1538},"2025-11-25",28.94,29.059999,28.925,0.085,0.29,{"date":1543,"open":1544,"high":1544,"low":1544,"close":1544,"change":1545,"percent_change":1546,"volume":240,"transactions":9,"vwap":1544},"2025-11-24",28.975,0.291,1.01,{"date":1548,"open":1549,"high":1550,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":685,"transactions":9,"vwap":1550},"2025-11-21",28.63,28.684,0.108,0.38,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1557,"change":1558,"percent_change":1559,"volume":801,"transactions":9,"vwap":1557},"2025-11-20",28.994,29.01,28.576,-0.233,-0.81,{"date":1561,"open":1562,"high":1562,"low":1562,"close":1562,"change":1563,"percent_change":47,"volume":1332,"transactions":9,"vwap":1562},"2025-11-19",28.809,0.052,{"date":1565,"open":1566,"high":1566,"low":1566,"close":1566,"change":718,"percent_change":1483,"volume":1381,"transactions":9,"vwap":1566},"2025-11-18",28.757,{"date":1568,"open":1569,"high":1569,"low":1570,"close":1570,"change":1393,"percent_change":596,"volume":719,"transactions":9,"vwap":1570},"2025-11-17",28.946,28.84,{"date":1572,"open":1573,"high":1573,"low":1573,"close":1573,"change":652,"percent_change":691,"volume":240,"transactions":9,"vwap":1573},"2025-11-14",28.915,{"date":1575,"open":1108,"high":1576,"low":1108,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2025-11-13",28.887,-0.183,-0.63,7900,{"date":1581,"open":1582,"high":1583,"low":1556,"close":1583,"change":1584,"percent_change":529,"volume":865,"transactions":9,"vwap":1583},"2025-11-12",29.030001,29.07,0.004,{"date":1586,"open":1556,"high":1587,"low":1556,"close":1587,"change":1588,"percent_change":1220,"volume":1281,"transactions":9,"vwap":1587},"2025-11-11",29.066,-0.014,{"date":1590,"open":1591,"high":1592,"low":1582,"close":1592,"change":1593,"percent_change":1594,"volume":1038,"transactions":9,"vwap":1592},"2025-11-10",29.040001,29.08,0.195,0.68,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1598,"change":1600,"percent_change":754,"volume":795,"transactions":9,"vwap":1598},"2025-11-07",28.86,28.885,28.8,-0.024,{"date":1602,"open":1537,"high":1537,"low":1603,"close":1604,"change":1605,"percent_change":713,"volume":719,"transactions":9,"vwap":1604},"2025-11-06",28.9,28.909,-0.143,{"date":1607,"open":1608,"high":1538,"low":1608,"close":1609,"change":1610,"percent_change":206,"volume":909,"transactions":9,"vwap":1609},"2025-11-05",28.93,29.052,0.068,{"date":1612,"open":1613,"high":1613,"low":1093,"close":1614,"change":1615,"percent_change":970,"volume":1616,"transactions":9,"vwap":1614},"2025-11-04",29.063999,28.984,-0.134,5300,{"date":1618,"open":1107,"high":1107,"low":1538,"close":1619,"change":1620,"percent_change":47,"volume":1621,"transactions":9,"vwap":1619},"2025-11-03",29.118,0.051,7000,{"date":1623,"open":1624,"high":1624,"low":1625,"close":1625,"change":1626,"percent_change":529,"volume":1381,"transactions":9,"vwap":1625},"2025-10-31",29.09,29.066999,0.003,{"date":1628,"open":1592,"high":1629,"low":1538,"close":1613,"change":1630,"percent_change":579,"volume":1631,"transactions":9,"vwap":1613},"2025-10-30",29.087999,-0.065,25600,{"date":1633,"open":1533,"high":1634,"low":1635,"close":1634,"change":492,"percent_change":1001,"volume":813,"transactions":9,"vwap":1634},"2025-10-29",29.129,29.1,{"date":1637,"open":1638,"high":1107,"low":1639,"close":1107,"change":1640,"percent_change":126,"volume":1270,"transactions":9,"vwap":1107},"2025-10-28",29.123,29.091,0.026,{"date":1642,"open":1635,"high":1643,"low":1592,"close":1644,"change":1645,"percent_change":1541,"volume":170,"transactions":9,"vwap":1644},"2025-10-27",29.15,29.114,0.084,{"date":1647,"open":1648,"high":1582,"low":1648,"close":1582,"change":1649,"percent_change":411,"volume":1381,"transactions":9,"vwap":1582},"2025-10-24",28.98,0.091,{"date":1651,"open":1652,"high":1652,"low":1652,"close":1652,"change":1653,"percent_change":1654,"volume":1332,"transactions":9,"vwap":1652},"2025-10-23",28.939,0.074,0.26,{"date":1656,"open":1657,"high":1658,"low":1657,"close":1658,"change":987,"percent_change":82,"volume":1270,"transactions":9,"vwap":1658},"2025-10-22",28.83,28.865,{"date":1660,"open":1661,"high":1661,"low":1661,"close":1661,"change":829,"percent_change":691,"volume":1332,"transactions":9,"vwap":1661},"2025-10-21",28.934,{"date":1663,"open":1664,"high":1664,"low":1664,"close":1664,"change":1665,"percent_change":554,"volume":1332,"transactions":9,"vwap":1664},"2025-10-20",28.904,0.119,{"date":1667,"open":1668,"high":1669,"low":1668,"close":1669,"change":1670,"percent_change":319,"volume":1332,"transactions":9,"vwap":1669},"2025-10-17",28.75,28.785,0.115,{"date":1672,"open":1668,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":579,"volume":914,"transactions":9,"vwap":1675},"2025-10-16",28.805,28.64,28.67,-0.062,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":896,"percent_change":19,"volume":795,"transactions":9,"vwap":1682},"2025-10-15",28.74,28.775,28.71,28.732,{"date":1684,"open":1685,"high":1686,"low":1685,"close":1687,"change":1688,"percent_change":1689,"volume":614,"transactions":9,"vwap":1687},"2025-10-14",28.69,28.755,28.692,-0.082,-0.28,{"date":1691,"open":1692,"high":1692,"low":1692,"close":1692,"change":1693,"percent_change":1694,"volume":1332,"transactions":9,"vwap":1692},"2025-10-13",28.774,0.224,0.78,{"date":1696,"open":1697,"high":1697,"low":1698,"close":1698,"change":1699,"percent_change":1700,"volume":1281,"transactions":9,"vwap":1698},"2025-10-10",28.828,28.55,-0.319,-1.1,{"date":1702,"open":1703,"high":1704,"low":1703,"close":1705,"change":1201,"percent_change":214,"volume":679,"transactions":9,"vwap":1705},"2025-10-09",28.81,28.882,28.869,{"date":1707,"open":1570,"high":1708,"low":1570,"close":1708,"change":1443,"percent_change":206,"volume":1308,"transactions":9,"vwap":1708},"2025-10-08",28.864,{"date":1710,"open":1711,"high":1711,"low":1711,"close":1711,"change":1712,"percent_change":1280,"volume":1332,"transactions":9,"vwap":1711},"2025-10-07",28.799,-0.045,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1716,"change":1718,"percent_change":19,"volume":1327,"transactions":9,"vwap":1716},"2025-10-06",28.836,28.844,28.82,0.039,{"date":1720,"open":1657,"high":1657,"low":1673,"close":1673,"change":1721,"percent_change":303,"volume":909,"transactions":9,"vwap":1673},"2025-10-03",-0.016,{"date":1723,"open":1724,"high":1724,"low":1724,"close":1724,"change":1725,"percent_change":896,"volume":240,"transactions":9,"vwap":1724},"2025-10-02",28.821,0.012,{"date":1727,"open":1685,"high":1562,"low":1685,"close":1562,"change":913,"percent_change":484,"volume":904,"transactions":9,"vwap":1562},"2025-10-01",{"date":1729,"open":1679,"high":1730,"low":1679,"close":1730,"change":652,"percent_change":691,"volume":685,"transactions":9,"vwap":1730},"2025-09-30",28.76,{"date":1732,"open":1668,"high":1668,"low":1733,"close":1682,"change":908,"percent_change":924,"volume":685,"transactions":9,"vwap":1682},"2025-09-29",28.725,{"date":1735,"open":1674,"high":1736,"low":1674,"close":1736,"change":470,"percent_change":1737,"volume":1327,"transactions":9,"vwap":1736},"2025-09-26",28.699,0.24,{"date":1739,"open":1740,"high":1674,"low":1741,"close":1742,"change":946,"percent_change":502,"volume":1743,"transactions":9,"vwap":1742},"2025-09-25",28.62,28.6,28.629,344500,{"date":1745,"open":1746,"high":1746,"low":1747,"close":1748,"change":1001,"percent_change":1431,"volume":719,"transactions":9,"vwap":1748},"2025-09-24",28.672,28.632,28.634,{"date":1750,"open":1100,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":1280,"volume":1315,"transactions":9,"vwap":1753},"2025-09-23",28.72,28.659,28.674,-0.046,{"date":1756,"open":1751,"high":1757,"low":1758,"close":1751,"change":1584,"percent_change":529,"volume":1759,"transactions":9,"vwap":1751},"2025-09-22",28.73,28.701,4300,{"date":1761,"open":1762,"high":1763,"low":1762,"close":1763,"change":1346,"percent_change":162,"volume":719,"transactions":9,"vwap":1763},"2025-09-19",28.68,28.716,{"date":1765,"open":1685,"high":1685,"low":1766,"close":1766,"change":794,"percent_change":162,"volume":1327,"transactions":9,"vwap":1766},"2025-09-18",28.66,{"date":1768,"open":1769,"high":1770,"low":1769,"close":1770,"change":1725,"percent_change":896,"volume":692,"transactions":9,"vwap":1770},"2025-09-17",28.54,28.603,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1774,"change":240,"percent_change":240,"volume":1270,"transactions":9,"vwap":1774},"2025-09-16",28.59,28.591,28.58,{"date":1777,"open":1778,"high":1779,"low":1778,"close":1774,"change":1780,"percent_change":233,"volume":813,"transactions":9,"vwap":1774},"2025-09-15",28.588,28.592,0.043,{"date":1782,"open":1783,"high":1783,"low":1783,"close":1783,"change":1369,"percent_change":678,"volume":1332,"transactions":9,"vwap":1783},"2025-09-12",28.548,{"date":1785,"open":1786,"high":1769,"low":1787,"close":1788,"change":1300,"percent_change":931,"volume":1293,"transactions":9,"vwap":1788},"2025-09-11",28.53,28.37,28.494,{"date":1790,"open":1791,"high":1791,"low":1791,"close":1791,"change":293,"percent_change":1001,"volume":240,"transactions":9,"vwap":1791},"2025-09-10",28.448,{"date":1793,"open":1794,"high":1794,"low":1794,"close":1794,"change":1416,"percent_change":233,"volume":1332,"transactions":9,"vwap":1794},"2025-09-09",28.458,{"date":1796,"open":1797,"high":1798,"low":1797,"close":1799,"change":1800,"percent_change":1541,"volume":1484,"transactions":9,"vwap":1799},"2025-09-08",28.36,28.42,28.414,0.082,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":502,"volume":801,"transactions":9,"vwap":1806},"2025-09-05",28.34,28.4,28.31,28.332,-0.007,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1811,"change":691,"percent_change":111,"volume":795,"transactions":9,"vwap":1811},"2025-09-04",28.28,28.339,28.27,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":126,"percent_change":1286,"volume":1517,"transactions":9,"vwap":1818},"2025-09-03",28.17,28.25,28.16,28.239,{"date":1820,"open":1821,"high":1822,"low":1821,"close":1823,"change":1824,"percent_change":766,"volume":762,"transactions":9,"vwap":1823},"2025-09-02",28.059999,28.18,28.149,-0.066,{"date":1826,"open":1827,"high":1828,"low":1827,"close":1828,"change":1829,"percent_change":713,"volume":1083,"transactions":9,"vwap":1828},"2025-08-29",28.2,28.215,-0.138,{"date":1831,"open":1832,"high":1833,"low":1832,"close":1833,"change":1834,"percent_change":1654,"volume":685,"transactions":9,"vwap":1833},"2025-08-28",28.313,28.353,0.073,{"date":1836,"open":1812,"high":1810,"low":1837,"close":1810,"change":214,"percent_change":470,"volume":1838,"transactions":9,"vwap":1810},"2025-08-27",28.24,4700,{"date":1840,"open":1841,"high":1842,"low":1841,"close":1842,"change":1241,"percent_change":691,"volume":1381,"transactions":9,"vwap":1842},"2025-08-26",28.22,28.26,{"date":1844,"open":1822,"high":1845,"low":1822,"close":1846,"change":1847,"percent_change":1001,"volume":795,"transactions":9,"vwap":1846},"2025-08-25",28.272,28.233,-0.012,{"date":1849,"open":1850,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":106,"volume":813,"transactions":9,"vwap":1852},"2025-08-22",28.279,28.23,28.245,0.201,{"date":1855,"open":1856,"high":1857,"low":1856,"close":1857,"change":1154,"percent_change":224,"volume":1381,"transactions":9,"vwap":1857},"2025-08-21",28.02,28.044001,{"date":1859,"open":1860,"high":1861,"low":1856,"close":1861,"change":1862,"percent_change":1431,"volume":1308,"transactions":9,"vwap":1861},"2025-08-20",28.040001,28.103,-0.038,{"date":1864,"open":1851,"high":1851,"low":1865,"close":1865,"change":1829,"percent_change":713,"volume":1866,"transactions":9,"vwap":1865},"2025-08-19",28.141,9900,{"date":1868,"open":1869,"high":1850,"low":1869,"close":1850,"change":1870,"percent_change":-6,"volume":762,"transactions":9,"vwap":1850},"2025-08-18",28.268,-0.001,{"date":1872,"open":1810,"high":1873,"low":1816,"close":1810,"change":1220,"percent_change":311,"volume":719,"transactions":9,"vwap":1810},"2025-08-15",28.33,{"date":1875,"open":1803,"high":1803,"low":1876,"close":1873,"change":240,"percent_change":240,"volume":733,"transactions":9,"vwap":1873},"2025-08-14",28.302,{"date":1878,"open":1879,"high":1879,"low":1873,"close":1873,"change":214,"percent_change":470,"volume":1381,"transactions":9,"vwap":1873},"2025-08-13",28.35,{"date":1881,"open":1882,"high":1805,"low":1842,"close":1805,"change":1076,"percent_change":1374,"volume":1281,"transactions":9,"vwap":1805},"2025-08-12",28.292,{"date":1884,"open":1827,"high":1885,"low":1886,"close":1886,"change":1887,"percent_change":739,"volume":813,"transactions":9,"vwap":1886},"2025-08-11",28.202,28.164,-0.037,{"date":1889,"open":1841,"high":1841,"low":1890,"close":1890,"change":1891,"percent_change":512,"volume":1332,"transactions":9,"vwap":1890},"2025-08-08",28.201,0.118,{"date":1893,"open":1815,"high":1815,"low":1894,"close":1895,"change":1195,"percent_change":197,"volume":1500,"transactions":9,"vwap":1895},"2025-08-07",28.030001,28.083,{"date":1897,"open":1898,"high":1899,"low":1898,"close":1899,"change":1900,"percent_change":1374,"volume":1327,"transactions":9,"vwap":1899},"2025-08-06",27.91,28.07,0.144,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":1630,"percent_change":766,"volume":733,"transactions":9,"vwap":1906},"2025-08-05",27.95,27.97,27.9,27.926,{"date":1908,"open":1909,"high":1856,"low":1903,"close":1910,"change":979,"percent_change":772,"volume":777,"transactions":9,"vwap":1910},"2025-08-04",27.96,27.991,{"date":1912,"open":1913,"high":1913,"low":1914,"close":1914,"change":1915,"percent_change":571,"volume":909,"transactions":9,"vwap":1914},"2025-08-01",27.8,27.77,-0.201,{"date":1917,"open":1918,"high":1918,"low":1919,"close":1919,"change":1220,"percent_change":311,"volume":897,"transactions":9,"vwap":1919},"2025-07-31",27.98,27.971,{"date":1921,"open":1922,"high":1923,"low":1904,"close":1924,"change":1925,"percent_change":240,"volume":879,"transactions":9,"vwap":1924},"2025-07-30",28.045,28.046,28.021,0.001,{"date":1927,"open":1928,"high":1928,"low":1856,"close":1856,"change":1807,"percent_change":502,"volume":762,"transactions":9,"vwap":1856},"2025-07-29",28.08,{"date":1930,"open":564,"high":1860,"low":564,"close":1931,"change":1932,"percent_change":678,"volume":1426,"transactions":9,"vwap":1931},"2025-07-28",28.027,0.053,{"date":1934,"open":564,"high":564,"low":1935,"close":1935,"change":214,"percent_change":470,"volume":685,"transactions":9,"vwap":1935},"2025-07-25",27.974,{"date":1937,"open":1938,"high":1939,"low":1938,"close":1939,"change":1718,"percent_change":19,"volume":813,"transactions":9,"vwap":1939},"2025-07-24",27.937,27.954,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":964,"percent_change":931,"volume":1946,"transactions":9,"vwap":1945},"2025-07-23",27.87,27.949,27.841,27.915,11200,{"date":1948,"open":1949,"high":1905,"low":1950,"close":1942,"change":1001,"percent_change":1431,"volume":825,"transactions":9,"vwap":1942},"2025-07-22",27.82,27.81,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1898,"change":1443,"percent_change":206,"volume":1956,"transactions":9,"vwap":1898},"2025-07-21",27.918,27.94,27.89,8400,{"date":1958,"open":1959,"high":1960,"low":1959,"close":1961,"change":873,"percent_change":126,"volume":1517,"transactions":9,"vwap":1961},"2025-07-18",27.827,27.86,27.845,{"date":1963,"open":1964,"high":1965,"low":1964,"close":1949,"change":1292,"percent_change":66,"volume":1966,"transactions":9,"vwap":1949},"2025-07-17",27.73,27.832,13100,{"date":1968,"open":1969,"high":1970,"low":1969,"close":1971,"change":1397,"percent_change":1220,"volume":1972,"transactions":9,"vwap":1971},"2025-07-16",27.68,27.78,27.761,3200,{"date":1974,"open":1975,"high":1976,"low":1975,"close":1976,"change":923,"percent_change":318,"volume":679,"transactions":9,"vwap":1976},"2025-07-15",27.75,27.776,{"date":1978,"open":1979,"high":1979,"low":1979,"close":1979,"change":690,"percent_change":924,"volume":1381,"transactions":9,"vwap":1979},"2025-07-14",27.741,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1984,"change":1985,"percent_change":829,"volume":685,"transactions":9,"vwap":1984},"2025-07-11",27.72,27.728,27.71,0.008,{"date":1987,"open":1969,"high":1982,"low":1988,"close":1989,"change":1990,"percent_change":303,"volume":1991,"transactions":9,"vwap":1989},"2025-07-10",27.66,27.702,-0.018,10200,{"date":1993,"open":1994,"high":1982,"low":1995,"close":1982,"change":691,"percent_change":1462,"volume":981,"transactions":9,"vwap":1982},"2025-07-09",27.697,27.67,{"date":1997,"open":1995,"high":1995,"low":1998,"close":1999,"change":240,"percent_change":240,"volume":170,"transactions":9,"vwap":1999},"2025-07-08",27.61,27.62,{"date":2001,"open":2002,"high":2003,"low":2004,"close":1999,"change":223,"percent_change":248,"volume":719,"transactions":9,"vwap":1999},"2025-07-07",27.57,27.64,27.55,{"date":2006,"open":1998,"high":2007,"low":1998,"close":2007,"change":746,"percent_change":1089,"volume":719,"transactions":9,"vwap":2007},"2025-07-03",27.69,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2011,"change":2013,"percent_change":186,"volume":614,"transactions":9,"vwap":2011},"2025-07-02",27.47,27.596,27.461,0.061,{"date":2015,"open":2016,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":2020,"volume":784,"transactions":9,"vwap":2018},"2025-07-01",27.564,27.511,27.535,-0.087,-0.31,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2024,"change":2026,"percent_change":1321,"volume":2027,"transactions":9,"vwap":2024},"2025-06-30",27.59,27.622,27.53,0.092,20400,{"date":2029,"open":2030,"high":2030,"low":2031,"close":2025,"change":858,"percent_change":233,"volume":2032,"transactions":9,"vwap":2025},"2025-06-27",27.562,27.52,1600,{"date":2034,"open":2035,"high":2035,"low":2035,"close":2035,"change":2036,"percent_change":554,"volume":240,"transactions":9,"vwap":2035},"2025-06-26",27.489,0.111,{"date":2038,"open":2039,"high":2040,"low":2039,"close":2040,"change":873,"percent_change":126,"volume":762,"transactions":9,"vwap":2040},"2025-06-25",27.33,27.378,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":1037,"percent_change":101,"volume":904,"transactions":9,"vwap":2046},"2025-06-24",27.32,27.39,27.31,27.353,{"date":2048,"open":2049,"high":2050,"low":2049,"close":2050,"change":2051,"percent_change":1228,"volume":685,"transactions":9,"vwap":2050},"2025-06-23",27.065001,27.154,0.168,{"date":2053,"open":494,"high":494,"low":2054,"close":2054,"change":1676,"percent_change":766,"volume":1270,"transactions":9,"vwap":2054},"2025-06-20",26.986,{"date":2056,"open":2057,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":470,"volume":1007,"transactions":9,"vwap":2059},"2025-06-18",27.141,27.046,27.048,0.018,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2065,"change":2066,"percent_change":1131,"volume":2067,"transactions":9,"vwap":2065},"2025-06-17",27.09,27.11,27.030001,-0.119,6400,{"date":2069,"open":2070,"high":2071,"low":2070,"close":2071,"change":2072,"percent_change":2073,"volume":762,"transactions":9,"vwap":2071},"2025-06-16",27.12,27.149,0.207,0.77,{"date":2075,"open":2076,"high":2076,"low":2076,"close":2076,"change":2077,"percent_change":2078,"volume":240,"transactions":9,"vwap":2076},"2025-06-13",26.942,-0.173,-0.64,{"date":2080,"open":2064,"high":2081,"low":2082,"close":2081,"change":829,"percent_change":924,"volume":795,"transactions":9,"vwap":2081},"2025-06-12",27.115,27.049999,{"date":2084,"open":2085,"high":2085,"low":2065,"close":2086,"change":1862,"percent_change":1431,"volume":795,"transactions":9,"vwap":2086},"2025-06-11",27.206,27.084999,{"date":2088,"open":2089,"high":2090,"low":2089,"close":2091,"change":1834,"percent_change":428,"volume":853,"transactions":9,"vwap":2091},"2025-06-10",27.040001,27.14,27.123,{"date":2093,"open":2094,"high":2095,"low":2094,"close":2082,"change":2096,"percent_change":924,"volume":1327,"transactions":9,"vwap":2082},"2025-06-09",26.97,27.07,0.029,{"date":2098,"open":2099,"high":2099,"low":2099,"close":2099,"change":2100,"percent_change":1052,"volume":1332,"transactions":9,"vwap":2099},"2025-06-06",27.021,0.134,{"date":2102,"open":2082,"high":2103,"low":2104,"close":2105,"change":2106,"percent_change":329,"volume":1293,"transactions":9,"vwap":2105},"2025-06-05",27.075001,26.85,26.887,-0.099,{"date":2108,"open":2109,"high":2054,"low":2109,"close":2054,"change":1718,"percent_change":19,"volume":2110,"transactions":9,"vwap":2054},"2025-06-04",26.94,54000,{"date":2112,"open":2113,"high":2114,"low":2113,"close":2114,"change":1385,"percent_change":19,"volume":685,"transactions":9,"vwap":2114},"2025-06-03",26.93,26.947,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2118,"change":2120,"percent_change":705,"volume":1327,"transactions":9,"vwap":2118},"2025-06-02",26.83,26.91,26.66,0.147,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2124,"change":873,"percent_change":126,"volume":1315,"transactions":9,"vwap":2124},"2025-05-30",26.75,26.763,26.64,{"date":2127,"open":2109,"high":2109,"low":2128,"close":2129,"change":2096,"percent_change":924,"volume":2032,"transactions":9,"vwap":2129},"2025-05-29",26.716,26.738,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":2136,"percent_change":248,"volume":1308,"transactions":9,"vwap":2135},"2025-05-28",26.76,26.809,26.7,26.709,-0.068,{"date":2138,"open":2119,"high":2139,"low":2119,"close":2139,"change":2140,"percent_change":2141,"volume":1327,"transactions":9,"vwap":2139},"2025-05-27",26.777,0.297,1.12,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2147},"2025-05-23",26.45,26.5,26.41,26.48,-0.093,-0.35,52800,{"date":2152,"open":2125,"high":2119,"low":2153,"close":2154,"change":1195,"percent_change":197,"volume":2155,"transactions":9,"vwap":2154},"2025-05-22",26.56,26.573,8100,{"date":2157,"open":2158,"high":2133,"low":2153,"close":2153,"change":2159,"percent_change":783,"volume":2160,"transactions":9,"vwap":2153},"2025-05-21",26.69,-0.156,3300,{"date":2162,"open":2119,"high":2123,"low":2125,"close":2128,"change":1862,"percent_change":1431,"volume":2163,"transactions":9,"vwap":2128},"2025-05-20",18200,{"date":2165,"open":2166,"high":2167,"low":2166,"close":2168,"change":1307,"percent_change":197,"volume":1417,"transactions":9,"vwap":2168},"2025-05-19",26.62,26.769,26.754,{"date":2170,"open":2171,"high":2123,"low":2166,"close":2172,"change":896,"percent_change":233,"volume":2173,"transactions":9,"vwap":2172},"2025-05-16",26.68,26.74,81800,{"date":2175,"open":2153,"high":2176,"low":2153,"close":2134,"change":529,"percent_change":896,"volume":2177,"transactions":9,"vwap":2134},"2025-05-15",26.73,12900,{"date":2179,"open":2180,"high":2158,"low":2180,"close":2158,"change":293,"percent_change":1001,"volume":719,"transactions":9,"vwap":2158},"2025-05-14",26.633,{"date":2182,"open":2183,"high":2134,"low":2183,"close":2134,"change":799,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2134},"2025-05-13",26.457,1.15,24900,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2191},"2025-05-12",26.32,26.42,26.24,26.397,0.526,2.03,52600,{"date":2196,"open":2197,"high":2197,"low":2198,"close":2199,"change":1440,"percent_change":215,"volume":767,"transactions":9,"vwap":2199},"2025-05-09",25.93,25.827,25.871,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":2206,"percent_change":705,"volume":692,"transactions":9,"vwap":2205},"2025-05-08",25.89,25.98,25.78,25.856,0.142,{"date":2208,"open":2209,"high":2209,"low":2210,"close":2211,"change":690,"percent_change":363,"volume":614,"transactions":9,"vwap":2211},"2025-05-07",25.74,25.69,25.714,{"date":2213,"open":2214,"high":2215,"low":2214,"close":2216,"change":1337,"percent_change":2217,"volume":904,"transactions":9,"vwap":2216},"2025-05-06",25.602,25.73,25.683,-0.48,{"date":2219,"open":2220,"high":2221,"low":2220,"close":2222,"change":2223,"percent_change":2020,"volume":2032,"transactions":9,"vwap":2222},"2025-05-05",25.76,25.88,25.806,-0.079,{"date":2225,"open":2226,"high":2203,"low":2226,"close":2227,"change":2228,"percent_change":2229,"volume":706,"transactions":9,"vwap":2227},"2025-05-02",25.84,25.885,0.194,0.76,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":2236,"percent_change":818,"volume":2237,"transactions":9,"vwap":2235},"2025-05-01",25.81,25.818,25.67,25.691,0.121,7800,{"date":2239,"open":2240,"high":2241,"low":2240,"close":2241,"change":529,"percent_change":896,"volume":2242,"transactions":9,"vwap":2241},"2025-04-30",25.35,25.57,16100,{"date":2244,"open":2245,"high":2241,"low":2245,"close":2246,"change":589,"percent_change":411,"volume":2247,"transactions":9,"vwap":2246},"2025-04-29",25.43,25.56,57500,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2251,"change":529,"percent_change":896,"volume":614,"transactions":9,"vwap":2251},"2025-04-28",25.436,25.48,25.29,{"date":2254,"open":2255,"high":2246,"low":2255,"close":2256,"change":206,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2256},"2025-04-25",25.32,25.47,0.91,12700,{"date":2260,"open":2261,"high":2262,"low":2261,"close":2263,"change":476,"percent_change":2141,"volume":679,"transactions":9,"vwap":2263},"2025-04-24",25.02,25.31,25.24,{"date":176,"open":2265,"high":2266,"low":172,"close":2267,"change":739,"percent_change":2268,"volume":1759,"transactions":9,"vwap":2267},25.09,25.34,24.96,-0.52]