[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NMAY":3,"homepage-market-summary":24,"stock-historical-NMAY":166},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"NMAY","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 - May","Cboe BZX",null,"ETF",true,{"close":13,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":14,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},30.52,30.61,30.5,30.4543,0.0657,0.22,49004,27.049999,15369.936652191234,97.5,359,{"status":25,"indices":26,"watchlist":68,"sectors":91,"benchmarks":146},"success",[27,34,41,48,55,61],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":11,"sparkline":33,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":11,"sparkline":40,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":11,"sparkline":47,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":32,"is_up":11,"sparkline":60,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[69,76,84],{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":82,"sparkline":83,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[92,97,102,107,112,117,122,127,132,137,141],{"name":93,"etf":94,"change":95,"price":96,"is_up":11},"Technology","XLK",0.56,200.93,{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Financials","XLF",0.73,53.88,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Energy","XLE",0.99,63.44,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Materials","XLB",1.31,49.5,{"name":133,"etf":134,"change":135,"price":136,"is_up":82},"Real Estate","XLRE",-0.34,40.67,{"name":138,"etf":139,"change":110,"price":140,"is_up":11},"Utilities","XLU",39.97,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Comm Services","XLC",1.17,111.61,[147,152,157,162],{"ticker":148,"name":149,"price":150,"change":151,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":163,"name":164,"price":165,"change":32,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":23,"page":167,"page_size":168,"total_pages":167,"summary":169,"data":175},1,1000,{"period_high":14,"period_low":170,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":13,"start_date":174,"end_date":5},24.61,14466,5193154.0997,23.31,"2025-05-01",[176,179,188,199,209,219,229,239,249,257,265,273,283,294,305,314,323,332,340,348,356,365,374,382,391,399,407,416,425,434,444,453,460,467,477,485,492,500,510,516,521,529,539,547,557,567,576,585,595,605,613,621,630,639,648,655,665,676,684,693,702,709,717,725,733,742,748,756,763,770,777,783,788,793,797,803,809,815,820,825,833,839,845,850,857,861,867,873,880,885,890,897,902,909,914,919,923,928,933,938,942,949,954,960,967,972,979,986,993,1000,1005,1010,1015,1021,1026,1030,1032,1039,1042,1045,1050,1053,1058,1061,1065,1071,1074,1078,1081,1088,1095,1100,1108,1115,1119,1124,1129,1133,1136,1139,1143,1147,1151,1158,1162,1167,1175,1180,1185,1189,1195,1199,1205,1210,1214,1218,1223,1228,1231,1235,1238,1242,1248,1254,1258,1262,1266,1272,1279,1284,1287,1291,1295,1298,1300,1305,1310,1313,1319,1322,1324,1326,1329,1332,1335,1339,1345,1349,1351,1354,1358,1360,1365,1367,1370,1374,1379,1382,1387,1393,1398,1403,1406,1412,1415,1419,1422,1424,1427,1430,1434,1436,1441,1444,1449,1455,1461,1465,1470,1474,1478,1483,1486,1492,1498,1504,1508,1511,1518,1522,1528,1532,1538,1543,1549,1553,1556,1560,1564,1567,1569,1573,1575,1580,1585,1593,1598,1603,1606,1610,1613,1616,1624,1629,1632,1635,1637,1640,1643,1648,1653,1659,1665,1670,1676,1680,1683,1688,1693,1698,1702,1707,1712,1719,1723,1728,1735,1740,1743,1747,1752,1756,1762,1767,1773,1775,1777,1782,1784,1790,1794,1798,1804,1809,1814,1821,1825,1830,1834,1839,1843,1847,1851,1857,1862,1865,1871,1876,1880,1885,1888,1893,1898,1902,1906,1911,1916,1921,1926,1933,1938,1942,1948,1952,1960,1965,1970,1977,1983,1989,1993,1998,2002,2004,2010,2016,2020,2023,2029,2035,2042,2049,2054,2061,2064,2070,2077,2081,2088,2093,2100,2105,2113,2119,2127,2134,2139,2147,2153],{"date":5,"open":13,"high":14,"low":15,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":177,"vwap":178},134,30.5173,{"date":180,"open":181,"high":181,"low":182,"close":16,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-02",30.5275,30.4,0.1443,0.48,5796.6642,52,30.4461,{"date":189,"open":190,"high":191,"low":192,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-01",30.29,30.351146,30.231,30.31,0.0031,0.01,8300.6642,68,30.2998,{"date":200,"open":201,"high":182,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",30.34,30.27,30.3069,0.041,0.14,13244.6642,48,30.3495,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":18,"volume":216,"transactions":217,"vwap":218},"2026-09-29",30.23,30.285,30.22,30.2659,0.0659,8639.6832,50,30.252,{"date":220,"open":221,"high":222,"low":221,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",30.19,30.325,30.2,-0.1491,-0.49,8701.6642,69,30.2404,{"date":230,"open":231,"high":232,"low":233,"close":232,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",30.3399,30.3491,30.32,0.0991,0.33,1719.6642,27,30.3317,{"date":240,"open":241,"high":242,"low":223,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",30.24,30.3,30.25,-0.0161,-0.05,1639.6643,38,30.2493,{"date":250,"open":193,"high":193,"low":241,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",30.2661,-0.0789,-0.26,2626.6642,41,30.2704,{"date":258,"open":233,"high":259,"low":233,"close":260,"change":261,"percent_change":110,"volume":262,"transactions":263,"vwap":264},"2026-09-22",30.3584,30.345,0.105,1238.6642,29,30.3351,{"date":266,"open":202,"high":233,"low":267,"close":241,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",30.235,0.2838,0.95,9751.6642,57,30.2756,{"date":274,"open":275,"high":276,"low":277,"close":276,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",29.9,29.9562,29.841,0.0961,0.32,17707.6642,139,29.8687,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",29.87,29.8899,29.8442,29.8601,0.2298,0.78,1483.6642,24,29.8653,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",29.69,29.75,29.62,29.6303,-0.0071,-0.02,5992.6642,42,29.7127,{"date":306,"open":307,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":237,"vwap":313},"2026-09-15",29.679,29.61,29.6374,-0.1226,-0.41,4281.6642,29.636,{"date":315,"open":316,"high":317,"low":308,"close":318,"change":245,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",29.635,29.81,29.76,-0.17,22114.9332,93,29.7283,{"date":324,"open":325,"high":325,"low":326,"close":317,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-11",29.83,29.7901,0.1399,0.47,3135.6642,40,29.8105,{"date":333,"open":334,"high":334,"low":334,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-10",29.6701,-0.1356,-0.45,39.6642,18,29.6434,{"date":341,"open":342,"high":342,"low":343,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":338,"vwap":347},"2026-09-09",29.88,29.8057,-0.0394,-0.13,223.6642,29.8603,{"date":349,"open":350,"high":351,"low":352,"close":352,"change":353,"percent_change":345,"volume":354,"transactions":255,"vwap":355},"2026-09-08",29.919,29.93,29.8451,-0.04,5566.6642,29.878,{"date":357,"open":358,"high":359,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-04",29.84,29.8851,0.0101,0.03,569.6642,20,29.8525,{"date":366,"open":367,"high":275,"low":368,"close":369,"change":370,"percent_change":95,"volume":371,"transactions":372,"vwap":373},"2026-09-03",29.77,29.7,29.875,0.1649,34336.6642,156,29.8363,{"date":375,"open":376,"high":377,"low":376,"close":377,"change":378,"percent_change":46,"volume":379,"transactions":380,"vwap":381},"2026-09-02",29.65,29.7101,0.0543,75047.6642,30,29.6636,{"date":383,"open":384,"high":297,"low":385,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-01",29.665,29.6558,-0.1744,-0.58,855.6642,25,29.6741,{"date":392,"open":297,"high":393,"low":394,"close":393,"change":395,"percent_change":396,"volume":397,"transactions":271,"vwap":398},"2026-08-31",29.8302,29.72,0.0402,0.13,6191.5952,29.7532,{"date":400,"open":401,"high":401,"low":401,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-28",29.79,-0.0552,-0.18,12.6642,12,29.8138,{"date":408,"open":409,"high":410,"low":411,"close":410,"change":412,"percent_change":151,"volume":413,"transactions":414,"vwap":415},"2026-08-27",29.8299,29.8452,29.78,0.2001,2814.6642,35,29.8145,{"date":417,"open":418,"high":296,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-26",29.58,29.6451,0.0153,0.05,3522.4188,39,29.6553,{"date":426,"open":298,"high":427,"low":428,"close":427,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-25",29.6298,29.57,0.0799,0.27,1220.4188,17,29.5952,{"date":435,"open":436,"high":437,"low":436,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-24",29.4801,29.6,29.5499,-0.0963,-0.32,7828.4188,47,29.5476,{"date":445,"open":446,"high":447,"low":446,"close":448,"change":449,"percent_change":235,"volume":450,"transactions":451,"vwap":452},"2026-08-21",29.63,29.68,29.6462,0.0962,1758.4188,32,29.6435,{"date":454,"open":308,"high":455,"low":456,"close":456,"change":457,"percent_change":135,"volume":458,"transactions":363,"vwap":459},"2026-08-20",29.66,29.55,-0.1,3279.4188,29.5824,{"date":461,"open":462,"high":463,"low":446,"close":376,"change":464,"percent_change":245,"volume":465,"transactions":271,"vwap":466},"2026-08-19",29.6533,29.7199,-0.0156,6497.4188,29.6447,{"date":468,"open":469,"high":296,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-18",29.675,29.6001,29.6656,-0.1893,-0.63,13050.6398,103,29.645,{"date":478,"open":479,"high":479,"low":325,"close":480,"change":481,"percent_change":301,"volume":482,"transactions":483,"vwap":484},"2026-08-17",29.9399,29.8549,-0.0051,3932.4188,28,29.8862,{"date":486,"open":487,"high":487,"low":487,"close":487,"change":488,"percent_change":195,"volume":489,"transactions":490,"vwap":491},"2026-08-14",29.86,0.0032,233.4188,14,29.8483,{"date":493,"open":369,"high":275,"low":494,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-13",29.8568,0.1069,0.36,1027.4188,19,29.8867,{"date":501,"open":502,"high":411,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-12",29.74,29.7301,29.7499,0.0999,0.34,4043.4188,80,29.7546,{"date":511,"open":368,"high":368,"low":512,"close":376,"change":513,"percent_change":457,"volume":514,"transactions":321,"vwap":515},"2026-08-11",29.5801,-0.03,15140.4188,29.6196,{"date":517,"open":502,"high":502,"low":469,"close":447,"change":518,"percent_change":513,"volume":519,"transactions":292,"vwap":520},"2026-08-10",-0.0084,1473.4188,29.6999,{"date":522,"open":523,"high":524,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":498,"vwap":528},"2026-08-07",29.59,29.6884,0.1734,0.59,1775.4188,29.6084,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":319,"volume":536,"transactions":537,"vwap":538},"2026-08-06",29.5399,29.5699,29.47,29.515,-0.0489,173832.4188,22,29.4714,{"date":540,"open":428,"high":437,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":389,"vwap":546},"2026-08-05",29.551,29.5639,-0.0174,-0.06,8210.4188,29.5855,{"date":548,"open":549,"high":523,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-04",29.445,29.44,29.5813,0.3028,1.03,3166.4188,31,29.5375,{"date":558,"open":559,"high":560,"low":559,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-03",29.21,29.34,29.2785,0.1985,0.68,17950.4188,101,29.2649,{"date":568,"open":569,"high":569,"low":570,"close":571,"change":125,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-31",29.135,28.9,29.08,0.31,8721.9468,58,29.0328,{"date":577,"open":578,"high":579,"low":580,"close":579,"change":581,"percent_change":582,"volume":583,"transactions":186,"vwap":584},"2026-07-30",28.83,28.99,28.8,0.4542,1.59,12594.4188,28.8868,{"date":586,"open":587,"high":580,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-29",28.77,28.5218,28.5358,-0.259,-0.9,22383.4188,86,28.6441,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":253,"volume":602,"transactions":603,"vwap":604},"2026-07-28",28.625,28.85,28.62,28.7948,-0.0752,16363.4188,89,28.7764,{"date":606,"open":607,"high":607,"low":608,"close":609,"change":610,"percent_change":513,"volume":611,"transactions":247,"vwap":612},"2026-07-27",29.045,28.79,28.87,-0.01,6998.4188,28.8408,{"date":614,"open":615,"high":615,"low":609,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":451,"vwap":620},"2026-07-24",29.04,28.88,-0.1155,-0.4,4690.4608,28.9213,{"date":622,"open":623,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":414,"vwap":629},"2026-07-23",29.02,28.921,28.9955,-0.2495,-0.85,4834.4188,28.9736,{"date":631,"open":632,"high":633,"low":632,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":303,"vwap":638},"2026-07-22",29.22,29.32,29.245,-0.105,-0.36,2083.4188,29.2603,{"date":640,"open":641,"high":642,"low":643,"close":642,"change":644,"percent_change":269,"volume":645,"transactions":646,"vwap":647},"2026-07-21",29.29,29.35,29.28,0.2748,5959.4188,54,29.3156,{"date":649,"open":650,"high":650,"low":651,"close":651,"change":652,"percent_change":513,"volume":653,"transactions":537,"vwap":654},"2026-07-20",29.205749,29.0752,-0.008,1977.4188,29.1152,{"date":656,"open":615,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-17",29.11,28.9114,29.0832,-0.164,-0.56,9077.4188,66,29.0156,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-16",29.33,29.36,29.19,29.2472,-0.1804,-0.61,7280.4188,34,29.2974,{"date":677,"open":678,"high":679,"low":678,"close":680,"change":681,"percent_change":353,"volume":682,"transactions":555,"vwap":683},"2026-07-15",29.39,29.48,29.4276,-0.0114,8301.4188,29.4083,{"date":685,"open":686,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":271,"vwap":692},"2026-07-14",29.4894,29.37,29.439,0.1343,0.46,12608.4188,29.4179,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":672,"volume":700,"transactions":303,"vwap":701},"2026-07-13",29.395,29.43,29.2579,29.3047,-0.1803,5168.4188,29.376,{"date":703,"open":704,"high":705,"low":706,"close":706,"change":707,"percent_change":396,"volume":708,"transactions":9,"vwap":706},"2026-07-10",29.495,29.54,29.485,0.038,1900,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":290,"volume":716,"transactions":9,"vwap":714},"2026-07-09",29.41,29.46,29.4,29.447,0.227,3500,{"date":718,"open":719,"high":720,"low":721,"close":632,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":632},"2026-07-08",29.16,29.24,29.1,0.028,0.1,4100,{"date":726,"open":720,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-07-07",29.26,29.14,29.192,-0.232,-0.79,5700,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-06",29.31,29.49,29.3,29.424,0.224,0.77,4500,{"date":743,"open":735,"high":735,"low":728,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-02",29.2,-0.203,-0.69,11600,{"date":749,"open":750,"high":751,"low":750,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-01",29.38,29.545,29.403,-0.15,-0.51,9100,{"date":757,"open":736,"high":758,"low":759,"close":758,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":758},"2026-06-30",29.553,29.45,0.189,0.64,22100,{"date":764,"open":765,"high":713,"low":632,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-06-29",29.259,29.364,0.234,0.8,7300,{"date":771,"open":772,"high":719,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-06-26",29.07,29.13,-0.065,-0.22,5800,{"date":778,"open":779,"high":720,"low":779,"close":780,"change":781,"percent_change":782,"volume":741,"transactions":9,"vwap":780},"2026-06-25",29.040001,29.195,0.118,0.41,{"date":784,"open":785,"high":785,"low":779,"close":786,"change":787,"percent_change":403,"volume":741,"transactions":9,"vwap":786},"2026-06-24",29.155,29.077,-0.053,{"date":789,"open":727,"high":727,"low":773,"close":773,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":773},"2026-06-23",-0.35,-1.19,4700,{"date":794,"open":446,"high":446,"low":679,"close":679,"change":795,"percent_change":796,"volume":792,"transactions":9,"vwap":679},"2026-06-22",-0.046,-0.16,{"date":798,"open":736,"high":799,"low":696,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-18",29.526,0.269,0.92,2400,{"date":804,"open":533,"high":805,"low":806,"close":806,"change":807,"percent_change":808,"volume":732,"transactions":9,"vwap":806},"2026-06-17",29.52,29.257,-0.187,-0.64,{"date":810,"open":455,"high":447,"low":811,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-16",29.444,-0.184,-0.62,3000,{"date":816,"open":446,"high":447,"low":817,"close":817,"change":818,"percent_change":819,"volume":741,"transactions":9,"vwap":817},"2026-06-15",29.628,0.339,1.16,{"date":821,"open":744,"high":633,"low":744,"close":822,"change":823,"percent_change":18,"volume":824,"transactions":9,"vwap":822},"2026-06-12",29.289,0.065,7800,{"date":826,"open":827,"high":643,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-11",29.01,28.901,29.224,0.373,1.29,41400,{"date":834,"open":772,"high":772,"low":835,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-10",28.851,-0.215,-0.74,15000,{"date":840,"open":687,"high":687,"low":580,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-09",29.066,-0.167,-0.57,22400,{"date":846,"open":678,"high":678,"low":559,"close":847,"change":848,"percent_change":328,"volume":849,"transactions":9,"vwap":847},"2026-06-08",29.233,0.138,6200,{"date":851,"open":713,"high":713,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-05",29.030001,29.094999,-0.522,-1.76,5200,{"date":858,"open":428,"high":376,"low":428,"close":859,"change":860,"percent_change":353,"volume":792,"transactions":9,"vwap":859},"2026-06-04",29.617,-0.011,{"date":862,"open":446,"high":447,"low":863,"close":817,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":817},"2026-06-03",29.615,-0.036,-0.12,11000,{"date":868,"open":869,"high":447,"low":869,"close":870,"change":871,"percent_change":301,"volume":872,"transactions":9,"vwap":870},"2026-06-02",29.64,29.664,-0.006,290600,{"date":874,"open":641,"high":875,"low":641,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-01",29.71,29.67,0.02,0.07,66200,{"date":881,"open":876,"high":876,"low":863,"close":376,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":376},"2026-05-29",0.055,0.19,9700,{"date":886,"open":428,"high":446,"low":887,"close":888,"change":723,"percent_change":506,"volume":889,"transactions":9,"vwap":888},"2026-05-28",29.5,29.595,9400,{"date":891,"open":736,"high":892,"low":893,"close":704,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":704},"2026-05-27",29.53,29.455,-0.025,-0.08,16000,{"date":898,"open":418,"high":418,"low":712,"close":805,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":805},"2026-05-26",0.145,0.49,18200,{"date":903,"open":713,"high":713,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-05-22",29.366,29.375,0.066,0.23,9500,{"date":910,"open":559,"high":667,"low":911,"close":912,"change":913,"percent_change":396,"volume":838,"transactions":9,"vwap":912},"2026-05-21",29.18,29.309,0.039,{"date":915,"open":773,"high":641,"low":773,"close":916,"change":396,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-05-20",29.27,0.45,47000,{"date":920,"open":773,"high":744,"low":623,"close":728,"change":921,"percent_change":81,"volume":922,"transactions":9,"vwap":728},"2026-05-19",-0.07,37400,{"date":924,"open":916,"high":916,"low":925,"close":559,"change":878,"percent_change":926,"volume":927,"transactions":9,"vwap":559},"2026-05-18",29.075001,0.24,38800,{"date":929,"open":669,"high":916,"low":930,"close":728,"change":796,"percent_change":931,"volume":932,"transactions":9,"vwap":728},"2026-05-15",29.084999,-0.55,160000,{"date":934,"open":643,"high":560,"low":935,"close":737,"change":421,"percent_change":936,"volume":937,"transactions":9,"vwap":737},"2026-05-14",29.255,0.17,90500,{"date":939,"open":643,"high":641,"low":773,"close":940,"change":125,"percent_change":572,"volume":941,"transactions":9,"vwap":940},"2026-05-13",29.25,27200,{"date":943,"open":944,"high":944,"low":945,"close":719,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":719},"2026-05-12",29.23,28.995,-0.11,-0.38,27800,{"date":950,"open":737,"high":633,"low":720,"close":916,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":916},"2026-05-11",0.034,0.12,49700,{"date":955,"open":744,"high":667,"low":719,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-05-08",29.236,0.241,0.83,104600,{"date":961,"open":962,"high":963,"low":964,"close":945,"change":965,"percent_change":877,"volume":966,"transactions":9,"vwap":945},"2026-05-07",29.059999,29.12,28.94,0.005,90800,{"date":968,"open":969,"high":772,"low":616,"close":579,"change":46,"percent_change":970,"volume":971,"transactions":9,"vwap":579},"2026-05-06",28.95,0.62,86700,{"date":973,"open":580,"high":974,"low":975,"close":976,"change":977,"percent_change":95,"volume":978,"transactions":9,"vwap":976},"2026-05-05",28.82,28.75,28.81,0.16,67800,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":513,"percent_change":457,"volume":985,"transactions":9,"vwap":984},"2026-05-04",28.73,28.76,28.57,28.65,343600,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":723,"percent_change":110,"volume":992,"transactions":9,"vwap":991},"2026-05-01",28.63,28.744,28.59,28.68,867800,{"date":994,"open":995,"high":996,"low":997,"close":996,"change":998,"percent_change":421,"volume":999,"transactions":9,"vwap":996},"2026-04-30",28.56,28.58,28.55,0.015,160300,{"date":1001,"open":997,"high":996,"low":997,"close":1002,"change":1003,"percent_change":125,"volume":1004,"transactions":9,"vwap":1002},"2026-04-29",28.565,0.025,34700,{"date":1006,"open":995,"high":995,"low":1007,"close":1008,"change":877,"percent_change":878,"volume":1009,"transactions":9,"vwap":1008},"2026-04-28",28.52,28.54,31000,{"date":1011,"open":1012,"high":995,"low":1012,"close":1007,"change":1013,"percent_change":301,"volume":1014,"transactions":9,"vwap":1007},"2026-04-27",28.46,-0.005,10900,{"date":1016,"open":997,"high":1017,"low":1018,"close":1019,"change":965,"percent_change":877,"volume":1020,"transactions":9,"vwap":1019},"2026-04-24",28.561,28.48,28.525,11400,{"date":1022,"open":1023,"high":997,"low":1018,"close":1007,"change":1024,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1007},"2026-04-23",28.49,0,5900,{"date":1027,"open":1008,"high":995,"low":1028,"close":1007,"change":301,"percent_change":921,"volume":1029,"transactions":9,"vwap":1007},"2026-04-22",28.5,3100,{"date":1031,"open":1007,"high":1008,"low":1007,"close":1008,"change":1003,"percent_change":125,"volume":708,"transactions":9,"vwap":1008},"2026-04-21",{"date":1033,"open":1034,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":245,"volume":1038,"transactions":9,"vwap":1036},"2026-04-20",28.53,28.47,28.515,-0.015,11800,{"date":1040,"open":1018,"high":1034,"low":1018,"close":1034,"change":878,"percent_change":1041,"volume":732,"transactions":9,"vwap":1034},"2026-04-17",0.25,{"date":1043,"open":1012,"high":1012,"low":1012,"close":1012,"change":894,"percent_change":1044,"volume":708,"transactions":9,"vwap":1012},"2026-04-16",-0.09,{"date":1046,"open":1047,"high":1047,"low":1048,"close":1048,"change":894,"percent_change":1044,"volume":1049,"transactions":9,"vwap":1048},"2026-04-15",28.51,28.485,200,{"date":1051,"open":1035,"high":1047,"low":1012,"close":1047,"change":823,"percent_change":907,"volume":1052,"transactions":9,"vwap":1047},"2026-04-14",1600,{"date":1054,"open":1055,"high":1055,"low":1055,"close":1055,"change":1056,"percent_change":952,"volume":1057,"transactions":9,"vwap":1055},"2026-04-13",28.445,0.035,100,{"date":1059,"open":1060,"high":1060,"low":1060,"close":1060,"change":998,"percent_change":421,"volume":1057,"transactions":9,"vwap":1060},"2026-04-10",28.41,{"date":1062,"open":1063,"high":1064,"low":1063,"close":1064,"change":882,"percent_change":883,"volume":1049,"transactions":9,"vwap":1064},"2026-04-09",28.35,28.395,{"date":1066,"open":1067,"high":1067,"low":1067,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-04-08",28.34,0.15,0.53,600,{"date":1072,"open":1073,"high":1073,"low":1073,"close":1073,"change":513,"percent_change":946,"volume":1057,"transactions":9,"vwap":1073},"2026-04-07",28.19,{"date":1075,"open":1076,"high":1076,"low":1076,"close":1076,"change":1077,"percent_change":1041,"volume":1057,"transactions":9,"vwap":1076},"2026-04-06",28.22,0.069,{"date":1079,"open":1080,"high":1080,"low":1080,"close":1080,"change":877,"percent_change":878,"volume":1057,"transactions":9,"vwap":1080},"2026-04-02",28.151,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":572,"volume":1070,"transactions":9,"vwap":1086},"2026-04-01",28.135,28.14,28.13,28.131,0.087,{"date":1089,"open":1090,"high":1091,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-03-31",27.96,28.044001,0.365,1.32,1500,{"date":1096,"open":1097,"high":1097,"low":1098,"close":1098,"change":513,"percent_change":946,"volume":1099,"transactions":9,"vwap":1098},"2026-03-30",27.8,27.679,2800,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1103,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1103},"2026-03-27",27.7,27.709,27.67,-0.181,-0.65,2100,{"date":1109,"open":1110,"high":1110,"low":1111,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-03-26",27.98,27.89,-0.19,-0.68,300,{"date":1116,"open":1117,"high":1117,"low":1117,"close":1117,"change":1118,"percent_change":18,"volume":1057,"transactions":9,"vwap":1117},"2026-03-25",28.08,0.061,{"date":1120,"open":1121,"high":1121,"low":1121,"close":1121,"change":1122,"percent_change":1123,"volume":1057,"transactions":9,"vwap":1121},"2026-03-24",28.018999,-0.056,-0.2,{"date":1125,"open":1126,"high":1126,"low":1126,"close":1126,"change":1127,"percent_change":1128,"volume":1057,"transactions":9,"vwap":1126},"2026-03-23",28.075001,0.169,0.61,{"date":1130,"open":1131,"high":1131,"low":1131,"close":1131,"change":1132,"percent_change":843,"volume":1057,"transactions":9,"vwap":1131},"2026-03-20",27.906,-0.159,{"date":1134,"open":1135,"high":1135,"low":1135,"close":1135,"change":1013,"percent_change":301,"volume":1057,"transactions":9,"vwap":1135},"2026-03-19",28.065001,{"date":1137,"open":1085,"high":1085,"low":1138,"close":1138,"change":1044,"percent_change":440,"volume":168,"transactions":9,"vwap":1138},"2026-03-18",28.07,{"date":1140,"open":1141,"high":1141,"low":1141,"close":1141,"change":1142,"percent_change":65,"volume":1057,"transactions":9,"vwap":1141},"2026-03-17",28.16,0.06,{"date":1144,"open":1145,"high":1145,"low":1145,"close":1145,"change":205,"percent_change":1146,"volume":1057,"transactions":9,"vwap":1145},"2026-03-16",28.1,0.5,{"date":1148,"open":1138,"high":1138,"low":1090,"close":1090,"change":1149,"percent_change":345,"volume":1150,"transactions":9,"vwap":1090},"2026-03-13",-0.035,700,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1155,"change":1156,"percent_change":947,"volume":1157,"transactions":9,"vwap":1155},"2026-03-12",28.030001,28.049999,27.995,-0.106,800,{"date":1159,"open":1154,"high":1160,"low":1154,"close":1160,"change":1161,"percent_change":125,"volume":1114,"transactions":9,"vwap":1160},"2026-03-11",28.101,0.024,{"date":1163,"open":1164,"high":1165,"low":1164,"close":1165,"change":1166,"percent_change":361,"volume":1114,"transactions":9,"vwap":1165},"2026-03-10",28.02,28.077,0.009,{"date":1168,"open":1169,"high":1170,"low":1169,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-03-09",27.94,28.09,28.068001,0.144,0.52,6100,{"date":1176,"open":1177,"high":1177,"low":1177,"close":1177,"change":1178,"percent_change":1179,"volume":1057,"transactions":9,"vwap":1177},"2026-03-06",27.924,-0.136,-0.48,{"date":1181,"open":1182,"high":1182,"low":1182,"close":1182,"change":1183,"percent_change":1184,"volume":1057,"transactions":9,"vwap":1182},"2026-03-05",28.059999,-0.039,-0.14,{"date":1186,"open":1153,"high":1187,"low":1164,"close":1187,"change":1188,"percent_change":110,"volume":168,"transactions":9,"vwap":1187},"2026-03-04",28.099001,0.097,{"date":1190,"open":1191,"high":1192,"low":1111,"close":1192,"change":1193,"percent_change":81,"volume":1194,"transactions":9,"vwap":1192},"2026-03-03",27.92,28.0020008,-0.067,400,{"date":1196,"open":1197,"high":1197,"low":1197,"close":1197,"change":1198,"percent_change":396,"volume":1057,"transactions":9,"vwap":1197},"2026-03-02",28.069,0.036,{"date":1200,"open":1201,"high":1154,"low":483,"close":1202,"change":1203,"percent_change":1044,"volume":1204,"transactions":9,"vwap":1202},"2026-02-27",28.01,28.033001,-0.026,6700,{"date":1206,"open":1207,"high":1208,"low":1169,"close":1208,"change":1209,"percent_change":796,"volume":1099,"transactions":9,"vwap":1208},"2026-02-26",27.95,28.059,-0.044,{"date":1211,"open":1170,"high":1212,"low":1154,"close":1212,"change":1213,"percent_change":235,"volume":1094,"transactions":9,"vwap":1212},"2026-02-25",28.103,0.092,{"date":1215,"open":1216,"high":1216,"low":1216,"close":1216,"change":1217,"percent_change":496,"volume":1057,"transactions":9,"vwap":1216},"2026-02-24",28.011,0.101,{"date":1219,"open":1220,"high":1220,"low":1221,"close":1221,"change":345,"percent_change":1222,"volume":1194,"transactions":9,"vwap":1221},"2026-02-23",27.99,27.91,-0.46,{"date":1224,"open":1110,"high":1225,"low":1226,"close":1225,"change":125,"percent_change":279,"volume":1227,"transactions":9,"vwap":1225},"2026-02-20",28.040001,27.971,1400,{"date":1229,"open":1169,"high":1090,"low":1230,"close":1207,"change":1209,"percent_change":796,"volume":1099,"transactions":9,"vwap":1207},"2026-02-19",27.9,{"date":1232,"open":1233,"high":1233,"low":1233,"close":1233,"change":1234,"percent_change":506,"volume":1057,"transactions":9,"vwap":1233},"2026-02-18",27.994,0.094,{"date":1236,"open":1097,"high":1230,"low":1097,"close":1230,"change":361,"percent_change":1237,"volume":849,"transactions":9,"vwap":1230},"2026-02-17",0.11,{"date":1239,"open":1230,"high":1169,"low":1240,"close":1240,"change":1241,"percent_change":610,"volume":741,"transactions":9,"vwap":1240},"2026-02-13",27.87,-0.004,{"date":1243,"open":1244,"high":1244,"low":1245,"close":1245,"change":1246,"percent_change":1247,"volume":1114,"transactions":9,"vwap":1245},"2026-02-12",27.88,27.874,-0.133,-0.47,{"date":1249,"open":1250,"high":1251,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1194,"transactions":9,"vwap":1251},"2026-02-11",27.97,28.007,0.023,0.08,{"date":1255,"open":1110,"high":1256,"low":1110,"close":1256,"change":1257,"percent_change":245,"volume":1114,"transactions":9,"vwap":1256},"2026-02-10",27.984,-0.013,{"date":1259,"open":1110,"high":1260,"low":1110,"close":1260,"change":1261,"percent_change":936,"volume":1114,"transactions":9,"vwap":1260},"2026-02-09",27.997,0.047,{"date":1263,"open":1264,"high":1207,"low":1264,"close":1207,"change":1265,"percent_change":970,"volume":1157,"transactions":9,"vwap":1207},"2026-02-06",27.86,0.173,{"date":1267,"open":1268,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":135,"volume":1114,"transactions":9,"vwap":1270},"2026-02-05",27.79,27.77,27.777,-0.096,{"date":1273,"open":1191,"high":1191,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-02-04",27.84,27.873,-0.085,-0.3,19500,{"date":1280,"open":1111,"high":1281,"low":1111,"close":1281,"change":895,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2026-02-03",27.958,-0.29,1800,{"date":1285,"open":1153,"high":1286,"low":1153,"close":1286,"change":882,"percent_change":161,"volume":1114,"transactions":9,"vwap":1286},"2026-02-02",28.038,{"date":1288,"open":1289,"high":1289,"low":1289,"close":1289,"change":1290,"percent_change":513,"volume":1049,"transactions":9,"vwap":1289},"2026-01-30",27.983,-0.007,{"date":1292,"open":1220,"high":1220,"low":1221,"close":1220,"change":1293,"percent_change":1112,"volume":1294,"transactions":9,"vwap":1220},"2026-01-29",-0.054,16100,{"date":1296,"open":1164,"high":1091,"low":1201,"close":1091,"change":1297,"percent_change":877,"volume":716,"transactions":9,"vwap":1091},"2026-01-28",0.006,{"date":1299,"open":1164,"high":1286,"low":483,"close":1286,"change":361,"percent_change":1237,"volume":1070,"transactions":9,"vwap":1286},"2026-01-27",{"date":1301,"open":1110,"high":1302,"low":1110,"close":1302,"change":1303,"percent_change":1237,"volume":1304,"transactions":9,"vwap":1302},"2026-01-26",28.0079994,0.031,500,{"date":1306,"open":1307,"high":1307,"low":1308,"close":1308,"change":1309,"percent_change":396,"volume":1114,"transactions":9,"vwap":1308},"2026-01-23",28.011999,27.977,0.037,{"date":1311,"open":1169,"high":1207,"low":1169,"close":1169,"change":195,"percent_change":1312,"volume":792,"transactions":9,"vwap":1169},"2026-01-22",0.04,{"date":1314,"open":1315,"high":1316,"low":1315,"close":1317,"change":205,"percent_change":1146,"volume":1318,"transactions":9,"vwap":1317},"2026-01-21",27.852,27.947,27.93,2000,{"date":1320,"open":1268,"high":1268,"low":1321,"close":1268,"change":796,"percent_change":843,"volume":1070,"transactions":9,"vwap":1268},"2026-01-20",27.78,{"date":1323,"open":1207,"high":1207,"low":1207,"close":1207,"change":421,"percent_change":46,"volume":1057,"transactions":9,"vwap":1207},"2026-01-16",{"date":1325,"open":1317,"high":1317,"low":1230,"close":1230,"change":610,"percent_change":353,"volume":1049,"transactions":9,"vwap":1230},"2026-01-15",{"date":1327,"open":1240,"high":1191,"low":1264,"close":1221,"change":1149,"percent_change":345,"volume":1328,"transactions":9,"vwap":1221},"2026-01-14",9000,{"date":1330,"open":1317,"high":1331,"low":1191,"close":1331,"change":1037,"percent_change":245,"volume":1049,"transactions":9,"vwap":1331},"2026-01-13",27.945,{"date":1333,"open":1317,"high":483,"low":1317,"close":1090,"change":965,"percent_change":877,"volume":1334,"transactions":9,"vwap":1090},"2026-01-12",2300,{"date":1336,"open":1111,"high":1337,"low":1111,"close":1337,"change":1338,"percent_change":161,"volume":1057,"transactions":9,"vwap":1337},"2026-01-09",27.955,0.057,{"date":1340,"open":1341,"high":1342,"low":1264,"close":1342,"change":1343,"percent_change":353,"volume":1344,"transactions":9,"vwap":1342},"2026-01-08",27.888,27.898,-0.012,900,{"date":1346,"open":1347,"high":1347,"low":1348,"close":1221,"change":610,"percent_change":353,"volume":1194,"transactions":9,"vwap":1221},"2026-01-07",27.914,27.901,{"date":1350,"open":1191,"high":1191,"low":1191,"close":1191,"change":421,"percent_change":46,"volume":1057,"transactions":9,"vwap":1191},"2026-01-06",{"date":1352,"open":1274,"high":1240,"low":1353,"close":1240,"change":1056,"percent_change":396,"volume":708,"transactions":9,"vwap":1240},"2026-01-05",27.83,{"date":1355,"open":1274,"high":1356,"low":1357,"close":1357,"change":1013,"percent_change":301,"volume":1052,"transactions":9,"vwap":1357},"2026-01-02",27.875,27.835,{"date":1359,"open":1274,"high":1274,"low":1274,"close":1274,"change":894,"percent_change":1044,"volume":1024,"transactions":9,"vwap":1274},"2025-12-31",{"date":1361,"open":1362,"high":1362,"low":1363,"close":1364,"change":1024,"percent_change":1024,"volume":1150,"transactions":9,"vwap":1364},"2025-12-30",27.895,27.831,27.865,{"date":1366,"open":1353,"high":1364,"low":1353,"close":1364,"change":998,"percent_change":421,"volume":1049,"transactions":9,"vwap":1364},"2025-12-29",{"date":1368,"open":1369,"high":1369,"low":1369,"close":1369,"change":965,"percent_change":877,"volume":1024,"transactions":9,"vwap":1369},"2025-12-26",27.85,{"date":1371,"open":1097,"high":1372,"low":1097,"close":1372,"change":1373,"percent_change":1312,"volume":1304,"transactions":9,"vwap":1372},"2025-12-24",27.845,0.012,{"date":1375,"open":1376,"high":1377,"low":1376,"close":1377,"change":1378,"percent_change":723,"volume":1344,"transactions":9,"vwap":1377},"2025-12-23",27.76,27.833,0.027,{"date":1380,"open":1381,"high":1381,"low":1381,"close":1381,"change":204,"percent_change":1068,"volume":1024,"transactions":9,"vwap":1381},"2025-12-22",27.806,{"date":1383,"open":1384,"high":1269,"low":1384,"close":1385,"change":1386,"percent_change":279,"volume":1052,"transactions":9,"vwap":1385},"2025-12-19",27.751,27.765,0.088,{"date":1388,"open":1389,"high":1390,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1057,"transactions":9,"vwap":1390},"2025-12-18",27.63,27.677,0.083,0.3,{"date":1394,"open":1395,"high":1395,"low":1395,"close":1395,"change":1396,"percent_change":1397,"volume":1024,"transactions":9,"vwap":1395},"2025-12-17",27.594,-0.115,-0.42,{"date":1399,"open":1400,"high":1103,"low":1401,"close":1103,"change":1402,"percent_change":46,"volume":1157,"transactions":9,"vwap":1103},"2025-12-16",27.62,27.61,0.049,{"date":1404,"open":1400,"high":1405,"low":1400,"close":1405,"change":965,"percent_change":877,"volume":1057,"transactions":9,"vwap":1405},"2025-12-15",27.66,{"date":1407,"open":1104,"high":1104,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1094,"transactions":9,"vwap":1409},"2025-12-12",27.6,27.655,-0.104,-0.37,{"date":1413,"open":1405,"high":1414,"low":1405,"close":1414,"change":1161,"percent_change":125,"volume":1057,"transactions":9,"vwap":1414},"2025-12-11",27.759,{"date":1416,"open":1417,"high":1418,"low":1417,"close":1418,"change":882,"percent_change":161,"volume":1114,"transactions":9,"vwap":1418},"2025-12-10",27.65,27.735,{"date":1420,"open":1389,"high":1421,"low":1389,"close":1421,"change":877,"percent_change":878,"volume":1344,"transactions":9,"vwap":1421},"2025-12-09",27.68,{"date":1423,"open":1405,"high":1405,"low":1405,"close":1405,"change":1037,"percent_change":245,"volume":1024,"transactions":9,"vwap":1405},"2025-12-08",{"date":1425,"open":1389,"high":1426,"low":1389,"close":1426,"change":361,"percent_change":1237,"volume":1057,"transactions":9,"vwap":1426},"2025-12-05",27.675,{"date":1428,"open":1408,"high":1429,"low":1408,"close":1429,"change":965,"percent_change":877,"volume":1157,"transactions":9,"vwap":1429},"2025-12-04",27.645,{"date":1431,"open":1432,"high":1433,"low":1432,"close":1433,"change":877,"percent_change":878,"volume":1057,"transactions":9,"vwap":1433},"2025-12-03",27.58,27.64,{"date":1435,"open":1432,"high":1400,"low":1432,"close":1400,"change":1402,"percent_change":46,"volume":1049,"transactions":9,"vwap":1400},"2025-12-02",{"date":1437,"open":1438,"high":1439,"low":1438,"close":1439,"change":1440,"percent_change":513,"volume":1057,"transactions":9,"vwap":1439},"2025-12-01",27.52,27.571,-0.009,{"date":1442,"open":1432,"high":1432,"low":1432,"close":1432,"change":1402,"percent_change":46,"volume":1443,"transactions":9,"vwap":1432},"2025-11-28",530,{"date":1445,"open":1446,"high":1447,"low":1446,"close":1447,"change":1448,"percent_change":883,"volume":1304,"transactions":9,"vwap":1447},"2025-11-26",27.46,27.531,0.051,{"date":1450,"open":1451,"high":1452,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1114,"transactions":9,"vwap":1452},"2025-11-25",27.31,27.48,0.072,0.26,{"date":1456,"open":1457,"high":1458,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":1049,"transactions":9,"vwap":1458},"2025-11-24",27.35,27.408,0.223,0.82,{"date":1462,"open":20,"high":1463,"low":20,"close":1464,"change":1087,"percent_change":279,"volume":1304,"transactions":9,"vwap":1464},"2025-11-21",27.23,27.185,{"date":1466,"open":1467,"high":1467,"low":1468,"close":1468,"change":1469,"percent_change":473,"volume":1094,"transactions":9,"vwap":1468},"2025-11-20",27.47,27.098,-0.172,{"date":1471,"open":1472,"high":1473,"low":1472,"close":1473,"change":204,"percent_change":1068,"volume":1057,"transactions":9,"vwap":1473},"2025-11-19",27.24,27.27,{"date":1475,"open":1476,"high":1476,"low":1476,"close":1476,"change":1477,"percent_change":775,"volume":1024,"transactions":9,"vwap":1476},"2025-11-18",27.229,-0.061,{"date":1479,"open":1480,"high":1480,"low":1481,"close":1481,"change":1482,"percent_change":1123,"volume":1150,"transactions":9,"vwap":1481},"2025-11-17",27.32,27.29,-0.055,{"date":1484,"open":1485,"high":1485,"low":1485,"close":1485,"change":610,"percent_change":353,"volume":1024,"transactions":9,"vwap":1485},"2025-11-14",27.345,{"date":1487,"open":1488,"high":1488,"low":1489,"close":1489,"change":1490,"percent_change":1491,"volume":1114,"transactions":9,"vwap":1489},"2025-11-13",27.39,27.355,-0.137,-0.5,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1495,"change":1497,"percent_change":125,"volume":1070,"transactions":9,"vwap":1495},"2025-11-12",27.43,27.492,27.4,0.026,{"date":1499,"open":1500,"high":1501,"low":1496,"close":1501,"change":1502,"percent_change":245,"volume":1503,"transactions":9,"vwap":1501},"2025-11-11",27.42,27.466,-0.014,16500,{"date":1505,"open":1506,"high":1452,"low":1506,"close":1452,"change":1507,"percent_change":1146,"volume":1344,"transactions":9,"vwap":1452},"2025-11-10",27.443,0.136,{"date":1509,"open":1510,"high":1510,"low":1510,"close":1510,"change":894,"percent_change":1044,"volume":1057,"transactions":9,"vwap":1510},"2025-11-07",27.344,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1514,"change":1276,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2025-11-06",27.34,27.369,27.33,-0.31,11200,{"date":1519,"open":1520,"high":1520,"low":1520,"close":1520,"change":1521,"percent_change":977,"volume":1057,"transactions":9,"vwap":1520},"2025-11-05",27.454,0.044,{"date":1523,"open":1524,"high":1494,"low":1525,"close":1525,"change":1526,"percent_change":1527,"volume":1157,"transactions":9,"vwap":1525},"2025-11-04",27.413,27.41,-0.058,-0.21,{"date":1529,"open":1446,"high":1467,"low":1446,"close":1530,"change":1531,"percent_change":921,"volume":1194,"transactions":9,"vwap":1530},"2025-11-03",27.468,-0.019,{"date":1533,"open":1534,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":610,"volume":1157,"transactions":9,"vwap":1536},"2025-10-31",27.555,27.44,27.487,-0.002,{"date":1539,"open":1446,"high":1540,"low":1494,"close":1540,"change":1541,"percent_change":878,"volume":1542,"transactions":9,"vwap":1540},"2025-10-30",27.489,0.019,11700,{"date":1544,"open":1545,"high":1546,"low":1467,"close":1467,"change":921,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1467},"2025-10-29",27.5,27.525,-0.25,8300,{"date":1550,"open":1551,"high":1552,"low":1551,"close":1552,"change":998,"percent_change":421,"volume":1057,"transactions":9,"vwap":1552},"2025-10-28",27.49,27.54,{"date":1554,"open":1452,"high":1546,"low":1452,"close":1546,"change":1555,"percent_change":430,"volume":1057,"transactions":9,"vwap":1546},"2025-10-27",0.075,{"date":1557,"open":1480,"high":1558,"low":1480,"close":1558,"change":1497,"percent_change":125,"volume":1559,"transactions":9,"vwap":1558},"2025-10-24",27.45,4400,{"date":1561,"open":1515,"high":1562,"low":1515,"close":1562,"change":1563,"percent_change":235,"volume":168,"transactions":9,"vwap":1562},"2025-10-23",27.424,0.089,{"date":1565,"open":1515,"high":1566,"low":1472,"close":1566,"change":1482,"percent_change":1123,"volume":1114,"transactions":9,"vwap":1566},"2025-10-22",27.335,{"date":1568,"open":1515,"high":1488,"low":1515,"close":1488,"change":195,"percent_change":1312,"volume":1057,"transactions":9,"vwap":1488},"2025-10-21",{"date":1570,"open":1571,"high":1571,"low":1571,"close":1571,"change":1237,"percent_change":1572,"volume":1024,"transactions":9,"vwap":1571},"2025-10-20",27.38,0.4,{"date":1574,"open":1473,"high":1473,"low":1473,"close":1473,"change":1338,"percent_change":65,"volume":1024,"transactions":9,"vwap":1473},"2025-10-17",{"date":1576,"open":1577,"high":1577,"low":1578,"close":1579,"change":1257,"percent_change":245,"volume":1194,"transactions":9,"vwap":1579},"2025-10-16",27.28,27.13,27.213,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1583,"change":707,"percent_change":205,"volume":1157,"transactions":9,"vwap":1583},"2025-10-15",27.22,27.226,27.19,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1588,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1588},"2025-10-14",27.14,27.188,27.07,-0.074,-0.27,1100,{"date":1594,"open":1595,"high":1595,"low":1595,"close":1595,"change":1596,"percent_change":1597,"volume":1024,"transactions":9,"vwap":1595},"2025-10-13",27.262,0.162,0.6,{"date":1599,"open":1480,"high":1480,"low":1600,"close":1600,"change":1601,"percent_change":1602,"volume":1114,"transactions":9,"vwap":1600},"2025-10-10",27.1,-0.249,-0.91,{"date":1604,"open":1605,"high":1605,"low":1605,"close":1605,"change":998,"percent_change":421,"volume":1024,"transactions":9,"vwap":1605},"2025-10-09",27.349,{"date":1607,"open":1608,"high":1609,"low":1608,"close":1609,"change":1056,"percent_change":396,"volume":1070,"transactions":9,"vwap":1609},"2025-10-08",27.261,27.334,{"date":1611,"open":1577,"high":1612,"low":1577,"close":1612,"change":1203,"percent_change":457,"volume":1304,"transactions":9,"vwap":1612},"2025-10-07",27.299,{"date":1614,"open":1577,"high":1615,"low":1577,"close":1615,"change":823,"percent_change":926,"volume":1592,"transactions":9,"vwap":1615},"2025-10-06",27.325,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1618,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1618},"2025-10-03",27.26,27.3,27.25,-0.064,-0.23,8700,{"date":1625,"open":1626,"high":1627,"low":1620,"close":1627,"change":1541,"percent_change":878,"volume":1628,"transactions":9,"vwap":1627},"2025-10-02",27.289,27.324,1200,{"date":1630,"open":1631,"high":1631,"low":1631,"close":1631,"change":1003,"percent_change":125,"volume":1057,"transactions":9,"vwap":1631},"2025-10-01",27.305,{"date":1633,"open":1634,"high":1577,"low":1634,"close":1577,"change":301,"percent_change":921,"volume":755,"transactions":9,"vwap":1577},"2025-09-30",27.2,{"date":1636,"open":1481,"high":1619,"low":1618,"close":1619,"change":125,"percent_change":235,"volume":1227,"transactions":9,"vwap":1619},"2025-09-29",{"date":1638,"open":1634,"high":1463,"low":1634,"close":1639,"change":1142,"percent_change":18,"volume":1114,"transactions":9,"vwap":1639},"2025-09-26",27.21,{"date":1641,"open":1642,"high":1642,"low":1642,"close":1642,"change":1502,"percent_change":245,"volume":1049,"transactions":9,"vwap":1642},"2025-09-25",27.15,{"date":1644,"open":1645,"high":1645,"low":1646,"close":1647,"change":1037,"percent_change":544,"volume":168,"transactions":9,"vwap":1647},"2025-09-24",27.178,27.155,27.164,{"date":1649,"open":1650,"high":1463,"low":1645,"close":1651,"change":544,"percent_change":775,"volume":1652,"transactions":9,"vwap":1651},"2025-09-23",27.228,27.179,2200,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1241,"percent_change":610,"volume":1592,"transactions":9,"vwap":1658},"2025-09-22",27.212,27.259,27.205,27.239,{"date":1660,"open":1661,"high":1481,"low":1662,"close":1663,"change":1541,"percent_change":878,"volume":1664,"transactions":9,"vwap":1663},"2025-09-19",27.18,27.172,27.243,1700,{"date":1666,"open":20,"high":1667,"low":20,"close":1667,"change":1668,"percent_change":161,"volume":1669,"transactions":9,"vwap":1667},"2025-09-18",27.224,0.054,7400,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1673,"change":1675,"percent_change":361,"volume":1194,"transactions":9,"vwap":1673},"2025-09-17",27.09,27.17,27.08,0.008,{"date":1677,"open":1678,"high":1679,"low":1678,"close":1679,"change":871,"percent_change":301,"volume":1194,"transactions":9,"vwap":1679},"2025-09-16",27.11,27.162,{"date":1681,"open":1678,"high":1682,"low":1678,"close":1682,"change":1312,"percent_change":1068,"volume":1194,"transactions":9,"vwap":1682},"2025-09-15",27.168,{"date":1684,"open":1685,"high":1685,"low":1686,"close":1686,"change":1687,"percent_change":-6,"volume":1194,"transactions":9,"vwap":1686},"2025-09-12",27.16,27.128,-0.001,{"date":1689,"open":20,"high":1690,"low":20,"close":1690,"change":1555,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1690},"2025-09-11",27.129,0.28,2500,{"date":1694,"open":1695,"high":1696,"low":1695,"close":1696,"change":1697,"percent_change":610,"volume":1057,"transactions":9,"vwap":1696},"2025-09-10",27.030001,27.054001,-0.003,{"date":1699,"open":1700,"high":1700,"low":1700,"close":1700,"change":1701,"percent_change":1253,"volume":1024,"transactions":9,"vwap":1700},"2025-09-09",27.056999,0.022,{"date":1703,"open":1704,"high":1704,"low":1705,"close":1705,"change":1706,"percent_change":1237,"volume":1114,"transactions":9,"vwap":1705},"2025-09-08",27.040001,27.035,0.029,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1710,"change":1373,"percent_change":1312,"volume":1174,"transactions":9,"vwap":1710},"2025-09-05",26.963,27.0060005,26.93,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1715,"change":723,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2025-09-04",26.89,26.994,26.88,0.37,1300,{"date":1720,"open":1721,"high":1721,"low":1721,"close":1721,"change":1722,"percent_change":18,"volume":1057,"transactions":9,"vwap":1721},"2025-09-03",26.894,0.059,{"date":1724,"open":1725,"high":1726,"low":1725,"close":1726,"change":1727,"percent_change":796,"volume":1194,"transactions":9,"vwap":1726},"2025-09-02",26.71,26.835,-0.043,{"date":1729,"open":1730,"high":1731,"low":1730,"close":1732,"change":1733,"percent_change":1734,"volume":1227,"transactions":9,"vwap":1732},"2025-08-29",26.83,26.9,26.878,-0.198,-0.73,{"date":1736,"open":1737,"high":1738,"low":1737,"close":1738,"change":1739,"percent_change":95,"volume":1194,"transactions":9,"vwap":1738},"2025-08-28",26.87,27.076,0.151,{"date":1741,"open":1737,"high":1742,"low":1737,"close":1742,"change":877,"percent_change":878,"volume":1114,"transactions":9,"vwap":1742},"2025-08-27",26.925,{"date":1744,"open":1745,"high":1745,"low":1745,"close":1745,"change":1746,"percent_change":878,"volume":1057,"transactions":9,"vwap":1745},"2025-08-26",26.905,0.018,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1750,"change":1343,"percent_change":353,"volume":792,"transactions":9,"vwap":1750},"2025-08-25",26.86,26.887,26.84,{"date":1753,"open":1754,"high":1755,"low":1754,"close":1755,"change":205,"percent_change":1173,"volume":1107,"transactions":9,"vwap":1755},"2025-08-22",26.85,26.899,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1759,"change":1761,"percent_change":895,"volume":1692,"transactions":9,"vwap":1759},"2025-08-21",26.75,26.759,26.66,-0.022,{"date":1763,"open":1764,"high":1765,"low":1764,"close":1765,"change":1766,"percent_change":865,"volume":1318,"transactions":9,"vwap":1765},"2025-08-20",26.7,26.781,-0.033,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1770,"change":1772,"percent_change":311,"volume":1344,"transactions":9,"vwap":1770},"2025-08-19",26.81,26.814,26.8,-0.111,{"date":1774,"open":1742,"high":1742,"low":1742,"close":1742,"change":877,"percent_change":878,"volume":1057,"transactions":9,"vwap":1742},"2025-08-18",{"date":1776,"open":1749,"high":1745,"low":1749,"close":1745,"change":1037,"percent_change":544,"volume":1049,"transactions":9,"vwap":1745},"2025-08-15",{"date":1778,"open":1779,"high":1780,"low":1737,"close":1780,"change":1024,"percent_change":1024,"volume":1781,"transactions":9,"vwap":1780},"2025-08-14",26.893,26.92,36400,{"date":1783,"open":1780,"high":1780,"low":1780,"close":1780,"change":195,"percent_change":1312,"volume":1057,"transactions":9,"vwap":1780},"2025-08-13",{"date":1785,"open":1749,"high":1786,"low":1749,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2025-08-12",26.91,0.117,0.44,2700,{"date":1791,"open":1737,"high":1737,"low":1792,"close":1792,"change":1793,"percent_change":457,"volume":1628,"transactions":9,"vwap":1792},"2025-08-11",26.793,-0.027,{"date":1795,"open":1796,"high":1796,"low":1796,"close":1796,"change":1797,"percent_change":936,"volume":1057,"transactions":9,"vwap":1796},"2025-08-08",26.82,0.045,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1801,"change":1803,"percent_change":279,"volume":1107,"transactions":9,"vwap":1801},"2025-08-07",26.72,26.775,26.67,0.085,{"date":1805,"open":1806,"high":1806,"low":1806,"close":1806,"change":1807,"percent_change":936,"volume":1808,"transactions":9,"vwap":1806},"2025-08-06",26.69,0.046,36800,{"date":1810,"open":1811,"high":1812,"low":1811,"close":1812,"change":245,"percent_change":1112,"volume":1813,"transactions":9,"vwap":1812},"2025-08-05",26.61,26.644,60800,{"date":1815,"open":1816,"high":1817,"low":1816,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2025-08-04",26.62,26.694,0.185,0.7,8500,{"date":1822,"open":1823,"high":1823,"low":1823,"close":1823,"change":1824,"percent_change":336,"volume":1057,"transactions":9,"vwap":1823},"2025-08-01",26.509,-0.121,{"date":1826,"open":1806,"high":1827,"low":1828,"close":1828,"change":1829,"percent_change":1184,"volume":1194,"transactions":9,"vwap":1828},"2025-07-31",26.73,26.63,-0.038,{"date":1831,"open":1832,"high":1725,"low":1816,"close":1833,"change":1793,"percent_change":457,"volume":1334,"transactions":9,"vwap":1833},"2025-07-30",26.687,26.668,{"date":1835,"open":1836,"high":1837,"low":1760,"close":1838,"change":1502,"percent_change":245,"volume":1664,"transactions":9,"vwap":1838},"2025-07-29",26.661,26.77,26.695,{"date":1840,"open":1764,"high":1841,"low":1842,"close":1841,"change":951,"percent_change":396,"volume":1548,"transactions":9,"vwap":1841},"2025-07-28",26.709,26.671,{"date":1844,"open":1845,"high":1845,"low":1845,"close":1845,"change":1846,"percent_change":1024,"volume":1057,"transactions":9,"vwap":1845},"2025-07-25",26.675,0.001,{"date":1848,"open":1811,"high":1849,"low":1850,"close":1849,"change":823,"percent_change":926,"volume":1070,"transactions":9,"vwap":1849},"2025-07-24",26.674,26.6,{"date":1852,"open":1853,"high":1811,"low":1854,"close":1855,"change":951,"percent_change":396,"volume":1856,"transactions":9,"vwap":1855},"2025-07-23",26.56,26.55,26.609,3700,{"date":1858,"open":1859,"high":1860,"low":1859,"close":1860,"change":513,"percent_change":946,"volume":1861,"transactions":9,"vwap":1860},"2025-07-22",26.473,26.575,4600,{"date":1863,"open":1864,"high":1864,"low":1864,"close":1864,"change":1448,"percent_change":883,"volume":1057,"transactions":9,"vwap":1864},"2025-07-21",26.605,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1868,"change":610,"percent_change":353,"volume":1870,"transactions":9,"vwap":1868},"2025-07-18",26.496,26.554,26.49,105400,{"date":1872,"open":1873,"high":1874,"low":1873,"close":1874,"change":1253,"percent_change":1392,"volume":1875,"transactions":9,"vwap":1874},"2025-07-17",26.53,26.564,9800,{"date":1877,"open":1878,"high":1879,"low":1878,"close":1879,"change":1846,"percent_change":1024,"volume":1592,"transactions":9,"vwap":1879},"2025-07-16",26.42,26.484,{"date":1881,"open":1882,"high":1882,"low":1883,"close":1883,"change":1884,"percent_change":421,"volume":1114,"transactions":9,"vwap":1883},"2025-07-15",26.57,26.483,0.014,{"date":1886,"open":1887,"high":1887,"low":1887,"close":1887,"change":998,"percent_change":1142,"volume":1114,"transactions":9,"vwap":1887},"2025-07-14",26.469,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1891,"change":301,"percent_change":895,"volume":1789,"transactions":9,"vwap":1891},"2025-07-11",26.45,26.454,26.39,{"date":1894,"open":1895,"high":1896,"low":1892,"close":1896,"change":998,"percent_change":1142,"volume":1897,"transactions":9,"vwap":1896},"2025-07-10",26.4,26.474,12700,{"date":1899,"open":1895,"high":1900,"low":1892,"close":1900,"change":823,"percent_change":1041,"volume":1901,"transactions":9,"vwap":1900},"2025-07-09",26.459,2600,{"date":1903,"open":1892,"high":1904,"low":1892,"close":1905,"change":877,"percent_change":1253,"volume":1150,"transactions":9,"vwap":1905},"2025-07-08",26.395,26.394,{"date":1907,"open":1908,"high":1909,"low":1908,"close":1909,"change":864,"percent_change":1184,"volume":1910,"transactions":9,"vwap":1909},"2025-07-07",26.36,26.374,4800,{"date":1912,"open":1913,"high":1914,"low":1913,"close":1915,"change":1303,"percent_change":952,"volume":1283,"transactions":9,"vwap":1915},"2025-07-03",26.38,26.44,26.41,{"date":1917,"open":1918,"high":1919,"low":1918,"close":1919,"change":1920,"percent_change":279,"volume":1628,"transactions":9,"vwap":1919},"2025-07-02",26.29,26.379,0.084,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1924,"change":1477,"percent_change":1622,"volume":1334,"transactions":9,"vwap":1924},"2025-07-01",26.26,26.295,26.23,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":430,"volume":792,"transactions":9,"vwap":1931},"2025-06-30",26.34,26.37,26.28,26.356,0.071,{"date":1934,"open":1935,"high":1936,"low":1935,"close":1936,"change":1937,"percent_change":952,"volume":1114,"transactions":9,"vwap":1936},"2025-06-27",26.24,26.285,0.032,{"date":1939,"open":1940,"high":1941,"low":1940,"close":1941,"change":1386,"percent_change":506,"volume":1592,"transactions":9,"vwap":1941},"2025-06-26",26.16,26.253,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":1003,"percent_change":723,"volume":1157,"transactions":9,"vwap":1947},"2025-06-25",26.185,26.199,26.07,26.165,{"date":1949,"open":1950,"high":1951,"low":1950,"close":1951,"change":1596,"percent_change":970,"volume":1049,"transactions":9,"vwap":1951},"2025-06-24",26.059999,26.14,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":1959,"volume":1052,"transactions":9,"vwap":1957},"2025-06-23",25.949,26,25.86,25.978,0.131,0.51,{"date":1961,"open":1962,"high":1962,"low":1963,"close":1964,"change":245,"percent_change":1112,"volume":1194,"transactions":9,"vwap":1964},"2025-06-20",25.95,25.84,25.847,{"date":1966,"open":1967,"high":1968,"low":1967,"close":1969,"change":1378,"percent_change":723,"volume":1592,"transactions":9,"vwap":1969},"2025-06-18",25.83,25.94,25.897,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1974,"change":1975,"percent_change":1976,"volume":1114,"transactions":9,"vwap":1974},"2025-06-17",25.91,25.97,25.87,-0.113,-0.43,{"date":1978,"open":1979,"high":1980,"low":1979,"close":1980,"change":1981,"percent_change":1982,"volume":1057,"transactions":9,"vwap":1980},"2025-06-16",25.89,25.983,0.168,0.65,{"date":1984,"open":1963,"high":1974,"low":1985,"close":1986,"change":1987,"percent_change":1988,"volume":1157,"transactions":9,"vwap":1986},"2025-06-13",25.77,25.815,-0.157,-0.6,{"date":1990,"open":1991,"high":1992,"low":1991,"close":1992,"change":707,"percent_change":1068,"volume":1049,"transactions":9,"vwap":1992},"2025-06-12",25.9,25.972,{"date":1994,"open":1995,"high":1995,"low":1991,"close":1996,"change":1687,"percent_change":-6,"volume":1997,"transactions":9,"vwap":1996},"2025-06-11",26.01,25.934,51100,{"date":1999,"open":2000,"high":2001,"low":2000,"close":2001,"change":1003,"percent_change":723,"volume":1283,"transactions":9,"vwap":2001},"2025-06-10",25.92,25.935,{"date":2003,"open":1972,"high":2000,"low":1972,"close":1972,"change":1338,"percent_change":18,"volume":1344,"transactions":9,"vwap":1972},"2025-06-09",{"date":2005,"open":2006,"high":1979,"low":2007,"close":2007,"change":1237,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2007},"2025-06-06",25.88,25.853,0.43,3900,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2014,"change":2015,"percent_change":1277,"volume":1283,"transactions":9,"vwap":2014},"2025-06-05",25.81,25.93,25.743,-0.077,{"date":2017,"open":2018,"high":1963,"low":2018,"close":2019,"change":1056,"percent_change":205,"volume":1114,"transactions":9,"vwap":2019},"2025-06-04",25.8,25.82,{"date":2021,"open":2022,"high":2022,"low":2022,"close":2022,"change":1056,"percent_change":205,"volume":1057,"transactions":9,"vwap":2022},"2025-06-03",25.785,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2026,"change":2028,"percent_change":279,"volume":1334,"transactions":9,"vwap":2026},"2025-06-02",25.68,25.75,25.66,0.082,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2032,"change":2034,"percent_change":195,"volume":724,"transactions":9,"vwap":2032},"2025-05-30",25.61,25.668,25.55,0.003,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":2041,"percent_change":1717,"volume":849,"transactions":9,"vwap":2040},"2025-05-29",25.79,27.319,25.6,25.665,0.095,{"date":2043,"open":2044,"high":2027,"low":2045,"close":2045,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2045},"2025-05-28",25.62,25.57,-0.101,-0.39,5500,{"date":2050,"open":2033,"high":2051,"low":2052,"close":2051,"change":2053,"percent_change":39,"volume":1107,"transactions":9,"vwap":2051},"2025-05-27",25.671,25.51,0.221,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":1184,"percent_change":931,"volume":2060,"transactions":9,"vwap":2059},"2025-05-23",25.36,25.48,25.27,25.45,28300,{"date":2062,"open":2033,"high":2063,"low":2057,"close":2063,"change":261,"percent_change":782,"volume":1283,"transactions":9,"vwap":2063},"2025-05-22",25.59,{"date":2065,"open":2045,"high":2066,"low":2067,"close":2068,"change":865,"percent_change":1247,"volume":2069,"transactions":9,"vwap":2068},"2025-05-21",25.67,25.44,25.485,8600,{"date":2071,"open":2072,"high":2073,"low":2052,"close":2074,"change":2075,"percent_change":403,"volume":2076,"transactions":9,"vwap":2074},"2025-05-20",25.63,25.65,25.605,-0.045,86200,{"date":2078,"open":2079,"high":2080,"low":2079,"close":2073,"change":1161,"percent_change":125,"volume":1004,"transactions":9,"vwap":2073},"2025-05-19",25.52,25.71,{"date":2082,"open":2031,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":1041,"volume":2087,"transactions":9,"vwap":2085},"2025-05-16",25.645,25.548,25.626,0.064,4200,{"date":2089,"open":2072,"high":2072,"low":2057,"close":2090,"change":2091,"percent_change":1253,"volume":2092,"transactions":9,"vwap":2090},"2025-05-15",25.562,0.021,12500,{"date":2094,"open":2095,"high":2095,"low":2096,"close":2097,"change":2098,"percent_change":946,"volume":2099,"transactions":9,"vwap":2097},"2025-05-14",25.58,25.505,25.541,-0.029,34500,{"date":2101,"open":2102,"high":2039,"low":2103,"close":2045,"change":18,"percent_change":39,"volume":2104,"transactions":9,"vwap":2045},"2025-05-13",25.43,25.411,17200,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":184,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2110},"2025-05-12",25.34,25.41,25.16,25.35,1.93,57300,{"date":2114,"open":2115,"high":2115,"low":2116,"close":2117,"change":301,"percent_change":895,"volume":2118,"transactions":9,"vwap":2117},"2025-05-09",24.96,24.835,24.87,15100,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":2125,"percent_change":761,"volume":2126,"transactions":9,"vwap":2124},"2025-05-08",24.92,24.969,24.785,24.89,0.158,134100,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":1701,"percent_change":125,"volume":2133,"transactions":9,"vwap":2132},"2025-05-07",24.73,24.77,24.64,24.732,44600,{"date":2135,"open":2136,"high":2137,"low":170,"close":2136,"change":457,"percent_change":618,"volume":2138,"transactions":9,"vwap":2136},"2025-05-06",24.71,24.765,62100,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":921,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2144},"2025-05-05",24.83,24.899,24.75,24.81,-0.28,84400,{"date":2148,"open":2149,"high":2150,"low":2144,"close":2151,"change":396,"percent_change":1069,"volume":2152,"transactions":9,"vwap":2151},"2025-05-02",24.869,25.08,24.88,91900,{"date":174,"open":2130,"high":2121,"low":2154,"close":2143,"change":301,"percent_change":895,"volume":2155,"transactions":9,"vwap":2143},24.66,148300]