[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NNOV":3,"homepage-market-summary":25,"stock-historical-NNOV":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"NNOV","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 - November","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},32.76,32.77,32.7701,32.74,32.7105,0.0495,0.15,30803.348,27.26,39130.67450278885,99.8,481,{"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},24.57,28183,10286899.3002,33.17,"2025-04-23",[178,181,190,201,211,220,229,239,247,257,264,274,283,293,304,313,324,330,340,349,356,365,373,382,393,400,407,415,424,433,441,450,456,463,471,479,485,490,500,506,513,521,529,537,546,555,564,573,581,591,602,611,621,631,639,648,656,663,672,681,691,699,704,711,720,728,734,742,748,755,763,770,777,785,789,794,799,804,810,817,823,831,839,843,847,851,856,862,867,873,878,885,891,895,900,906,912,917,923,926,932,937,943,948,953,960,968,976,983,990,995,1002,1009,1015,1021,1026,1033,1041,1049,1055,1064,1070,1076,1082,1090,1096,1104,1112,1118,1125,1133,1137,1145,1153,1161,1169,1177,1183,1189,1194,1200,1207,1212,1218,1224,1228,1235,1241,1250,1256,1261,1268,1272,1277,1283,1287,1295,1300,1305,1311,1317,1322,1327,1331,1337,1342,1347,1353,1357,1362,1369,1378,1383,1389,1394,1400,1405,1412,1420,1426,1433,1437,1443,1448,1452,1455,1461,1464,1471,1476,1480,1484,1487,1490,1495,1500,1503,1506,1511,1515,1519,1524,1527,1532,1536,1540,1543,1546,1549,1553,1557,1561,1566,1571,1576,1580,1586,1591,1597,1604,1611,1616,1620,1625,1628,1632,1637,1640,1645,1649,1653,1658,1662,1665,1669,1672,1677,1681,1685,1691,1696,1700,1704,1707,1710,1716,1720,1726,1729,1733,1736,1738,1740,1742,1746,1750,1755,1757,1761,1764,1767,1769,1774,1777,1781,1783,1787,1790,1794,1796,1799,1802,1805,1807,1812,1815,1818,1821,1824,1828,1832,1834,1840,1844,1849,1851,1854,1857,1859,1864,1868,1872,1880,1887,1891,1896,1903,1908,1913,1917,1920,1923,1926,1930,1933,1938,1942,1948,1952,1957,1961,1964,1967,1973,1978,1985,1991,1995,2001,2006,2011,2017,2022,2029,2035,2041,2045,2050,2054,2063,2067,2070,2075,2080,2087,2091,2095,2100,2106,2110,2113,2119,2125,2129,2136,2141,2146,2151,2157,2162,2166,2172,2178,2185,2191,2197,2203,2209,2214,2218,2222,2226,2229,2237,2243],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":179,"vwap":180},154,32.7557,{"date":182,"open":183,"high":17,"low":184,"close":17,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-02",32.681,32.661,0.1316,0.4,5847.775,28,32.6797,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-01",32.5,32.6199,32.46,32.5789,0.0131,0.04,55767.775,150,32.4955,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":126,"volume":208,"transactions":209,"vwap":210},"2026-09-30",32.61,32.6399,32.56,32.5658,0.0307,10856.775,59,32.5862,{"date":212,"open":213,"high":214,"low":194,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-29",32.47,32.5351,0.0551,0.17,5791.775,66,32.4918,{"date":221,"open":222,"high":223,"low":224,"close":223,"change":225,"percent_change":136,"volume":226,"transactions":227,"vwap":228},"2026-09-28",32.4405,32.48,32.44,-0.11,683.775,29,32.4549,{"date":230,"open":231,"high":232,"low":233,"close":232,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",32.54,32.59,32.5101,0.0727,0.22,7881.775,40,32.55,{"date":240,"open":192,"high":241,"low":213,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",32.5173,0.0207,0.06,226.7752,24,32.4771,{"date":248,"open":249,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",32.545,32.475,32.4966,-0.0934,-0.29,5594.775,60,32.4959,{"date":258,"open":192,"high":232,"low":192,"close":232,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",0.11,0.34,8809.775,63,32.5403,{"date":265,"open":266,"high":267,"low":268,"close":223,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",32.356633,32.495,32.35,0.2875,0.89,7960.775,58,32.4503,{"date":275,"open":276,"high":277,"low":278,"close":277,"change":279,"percent_change":111,"volume":280,"transactions":281,"vwap":282},"2026-09-18",32.0401,32.1925,32.025,0.1125,8853.775,54,32.0673,{"date":284,"open":285,"high":286,"low":287,"close":286,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",32.015,32.08,31.99,0.345,1.09,1991.775,33,32.0328,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",31.85,31.96,31.66,31.735,0.015,0.05,98926.589,115,31.8863,{"date":305,"open":306,"high":306,"low":307,"close":306,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",31.72,31.7,-0.145,-0.46,25875.775,51,31.7195,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",31.875,31.9,31.83,31.865,-0.1,-0.31,8709.587,55,31.8443,{"date":325,"open":287,"high":326,"low":327,"close":327,"change":66,"percent_change":33,"volume":328,"transactions":291,"vwap":329},"2026-09-11",32.02,31.965,1543.775,32.0079,{"date":331,"open":332,"high":333,"low":332,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-10",31.62,31.795,31.755,-0.1705,-0.53,3839.775,21,31.6949,{"date":341,"open":316,"high":342,"low":343,"close":342,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-09",31.9255,31.89,-0.0395,-0.12,5133.775,47,31.8954,{"date":350,"open":327,"high":351,"low":327,"close":327,"change":352,"percent_change":353,"volume":354,"transactions":227,"vwap":355},"2026-09-08",31.98,-0.0148,-0.05,894.775,31.9735,{"date":357,"open":358,"high":358,"low":359,"close":360,"change":361,"percent_change":259,"volume":362,"transactions":363,"vwap":364},"2026-09-04",32.03,31.93,31.9798,0.0346,288.775,18,31.9741,{"date":366,"open":306,"high":367,"low":306,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-03",31.9452,0.2202,0.69,11092.775,36,31.9189,{"date":374,"open":375,"high":376,"low":375,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":255,"vwap":381},"2026-09-02",31.705,31.765,31.725,-0.005,-0.02,12774.775,31.7391,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-01",31.69,31.8,31.67,31.73,-0.2152,-0.67,18319.769,112,31.7064,{"date":394,"open":395,"high":367,"low":395,"close":367,"change":396,"percent_change":216,"volume":397,"transactions":398,"vwap":399},"2026-08-31",31.82,0.0552,2779.775,32,31.8493,{"date":401,"open":395,"high":343,"low":395,"close":343,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-28",-0.0451,-0.14,4382.775,46,31.823,{"date":408,"open":409,"high":410,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":227,"vwap":414},"2026-08-27",31.78,31.9351,0.2051,0.65,1162.775,31.8486,{"date":416,"open":417,"high":418,"low":419,"close":387,"change":420,"percent_change":259,"volume":421,"transactions":422,"vwap":423},"2026-08-26",31.65,31.7312,31.63,0.035,1648,31,31.7009,{"date":425,"open":384,"high":426,"low":427,"close":426,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-25",31.695,31.64,0.0899,0.28,484,19,31.6567,{"date":434,"open":435,"high":436,"low":435,"close":436,"change":437,"percent_change":82,"volume":438,"transactions":439,"vwap":440},"2026-08-24",31.51,31.6051,-0.0749,1309.75,23,31.592,{"date":442,"open":443,"high":444,"low":297,"close":443,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-21",31.68,31.7049,0.08,0.25,3320.25,35,31.6826,{"date":451,"open":417,"high":417,"low":452,"close":452,"change":319,"percent_change":453,"volume":454,"transactions":422,"vwap":455},"2026-08-20",31.6,-0.32,2349.241,31.6292,{"date":457,"open":458,"high":458,"low":307,"close":307,"change":459,"percent_change":345,"volume":460,"transactions":461,"vwap":462},"2026-08-19",31.7734,-0.037,1828,17,31.7571,{"date":464,"open":465,"high":466,"low":307,"close":467,"change":468,"percent_change":389,"volume":469,"transactions":470,"vwap":306},"2026-08-18",31.715,31.77,31.737,-0.213,262554,30,{"date":472,"open":398,"high":398,"low":473,"close":474,"change":300,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-17",31.91,31.95,0.16,7003.303,37,31.9573,{"date":480,"open":316,"high":316,"low":316,"close":316,"change":481,"percent_change":445,"volume":482,"transactions":483,"vwap":484},"2026-08-14",0.025,164,14,31.9051,{"date":486,"open":316,"high":359,"low":315,"close":315,"change":487,"percent_change":235,"volume":488,"transactions":470,"vwap":489},"2026-08-13",0.07,4057,31.8998,{"date":491,"open":492,"high":493,"low":494,"close":493,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-12",31.751,31.805,31.75,0.145,0.46,3538,22,31.7569,{"date":501,"open":307,"high":375,"low":419,"close":297,"change":502,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-11",0,1034,20,31.6932,{"date":507,"open":508,"high":298,"low":508,"close":297,"change":509,"percent_change":510,"volume":511,"transactions":291,"vwap":512},"2026-08-10",31.58,-0.0548,-0.17,4320.214,31.682,{"date":514,"open":384,"high":515,"low":516,"close":515,"change":517,"percent_change":518,"volume":519,"transactions":439,"vwap":520},"2026-08-07",31.7148,31.61,0.1698,0.54,2021.592,31.6315,{"date":522,"open":523,"high":524,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":439,"vwap":528},"2026-08-06",31.49,31.545,-0.0571,-0.18,1862,31.5054,{"date":530,"open":531,"high":531,"low":532,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":363,"vwap":536},"2026-08-05",31.61026,31.6021,-0.0142,-0.04,416,31.6073,{"date":538,"open":539,"high":540,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-04",31.495,31.6163,0.3948,1.26,398,15,31.5355,{"date":547,"open":422,"high":548,"low":422,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-03",31.23,31.2215,0.2106,0.68,6141,61,31.1935,{"date":556,"open":422,"high":557,"low":558,"close":557,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-31",31.0109,30.76,0.1799,0.58,1816,25,30.9338,{"date":565,"open":566,"high":567,"low":568,"close":567,"change":569,"percent_change":570,"volume":571,"transactions":422,"vwap":572},"2026-07-30",30.83,30.831,30.6901,0.4915,1.62,7355.767,30.7568,{"date":574,"open":575,"high":575,"low":576,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":448,"vwap":580},"2026-07-29",30.6,30.3395,-0.3347,-1.09,1452.422,30.4446,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":227,"vwap":590},"2026-07-28",30.61,30.73,30.5,30.6742,-0.121,-0.39,6426,30.6222,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-27",30.92,30.99,30.67,30.7952,-0.0099,-0.03,6533,56,30.7832,{"date":603,"open":604,"high":605,"low":606,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":227,"vwap":610},"2026-07-24",30.87,30.91,30.8051,-0.1301,-0.42,1274,30.8955,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":498,"vwap":620},"2026-07-23",31.05,31.06,30.93,30.9352,-0.3106,-0.99,3308,31.0235,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":544,"vwap":630},"2026-07-22",31.26,31.27,31.19,31.2458,-0.0242,-0.08,1477,31.2393,{"date":632,"open":633,"high":634,"low":633,"close":624,"change":635,"percent_change":636,"volume":637,"transactions":398,"vwap":638},"2026-07-21",31.15,31.29,0.29,0.94,1907.989,31.2529,{"date":640,"open":641,"high":642,"low":643,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":405,"vwap":647},"2026-07-20",31.16,31.21,30.98,-0.0197,-0.06,5480,31.108,{"date":649,"open":422,"high":650,"low":643,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":245,"vwap":655},"2026-07-17",31.045988,30.9997,-0.1754,-0.56,1545,31.006,{"date":657,"open":548,"high":658,"low":659,"close":659,"change":660,"percent_change":336,"volume":661,"transactions":483,"vwap":662},"2026-07-16",31.235,31.1751,-0.1649,2105,31.2299,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":645,"percent_change":669,"volume":670,"transactions":470,"vwap":671},"2026-07-15",31.33,31.38,31.28,31.34,-0.19,1879,31.3417,{"date":673,"open":674,"high":675,"low":665,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":272,"vwap":680},"2026-07-14",31.35,31.415,31.4,0.1652,0.53,7368.654,31.3842,{"date":682,"open":683,"high":665,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-13",31.31,31.22,31.2348,-0.1952,-0.62,6827,62,31.2685,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":446,"volume":698,"transactions":9,"vwap":696},"2026-07-10",31.375,31.44,31.361,31.43,0.077,7900,{"date":700,"open":693,"high":693,"low":674,"close":701,"change":702,"percent_change":116,"volume":703,"transactions":9,"vwap":701},"2026-07-09",31.353,0.195,800,{"date":705,"open":706,"high":641,"low":707,"close":708,"change":709,"percent_change":445,"volume":710,"transactions":9,"vwap":708},"2026-07-08",31.105,31.08,31.158,0.026,2700,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-07-07",31.14,31.205,31.11,31.132,-0.226,-0.72,4800,{"date":721,"open":665,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-07-06",31.384,31.305,31.358,0.219,0.7,2900,{"date":729,"open":674,"high":674,"low":715,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-07-02",31.139,-0.203,-0.65,1800,{"date":735,"open":666,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-01",31.385,31.3,31.342,-0.105,-0.33,7500,{"date":743,"open":744,"high":745,"low":744,"close":745,"change":746,"percent_change":412,"volume":747,"transactions":9,"vwap":745},"2026-06-30",31.39,31.447,0.202,2200,{"date":749,"open":715,"high":750,"low":751,"close":750,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":750},"2026-06-29",31.245,31.02,0.231,0.74,3900,{"date":756,"open":757,"high":758,"low":757,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-06-26",30.998,31.049999,31.014,-0.041,-0.13,3100,{"date":764,"open":765,"high":766,"low":765,"close":767,"change":768,"percent_change":66,"volume":769,"transactions":9,"vwap":767},"2026-06-25",31.040001,31.13,31.055,0.065,39000,{"date":771,"open":772,"high":773,"low":774,"close":594,"change":775,"percent_change":526,"volume":776,"transactions":9,"vwap":594},"2026-06-24",31.025,31.12,30.89,-0.055,15700,{"date":778,"open":779,"high":780,"low":781,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-23",31.059999,31.135,31.045,-0.355,-1.13,55700,{"date":786,"open":674,"high":787,"low":668,"close":676,"change":502,"percent_change":502,"volume":788,"transactions":9,"vwap":676},"2026-06-22",31.46,26700,{"date":790,"open":791,"high":676,"low":791,"close":676,"change":792,"percent_change":40,"volume":793,"transactions":9,"vwap":676},"2026-06-18",31.32,0.27,6000,{"date":795,"open":634,"high":796,"low":766,"close":766,"change":797,"percent_change":653,"volume":798,"transactions":9,"vwap":766},"2026-06-17",31.325,-0.175,7200,{"date":800,"open":676,"high":676,"low":723,"close":723,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":723},"2026-06-16",-0.15,-0.48,9700,{"date":805,"open":665,"high":806,"low":665,"close":807,"change":808,"percent_change":809,"volume":798,"transactions":9,"vwap":807},"2026-06-15",31.47,31.455,0.355,1.14,{"date":811,"open":422,"high":812,"low":422,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-12",31.115,31.1,0.1,0.32,9100,{"date":818,"open":819,"high":422,"low":819,"close":422,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":422},"2026-06-11",30.71,0.37,1.21,38600,{"date":824,"open":825,"high":826,"low":827,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-10",30.75,30.9,30.63,-0.284,-0.92,16000,{"date":832,"open":833,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-09",31.07,30.665,30.914,-0.126,-0.41,42100,{"date":840,"open":833,"high":641,"low":765,"close":765,"change":243,"percent_change":841,"volume":842,"transactions":9,"vwap":765},"2026-06-08",0.19,15200,{"date":844,"open":642,"high":642,"low":845,"close":643,"change":837,"percent_change":846,"volume":803,"transactions":9,"vwap":643},"2026-06-05",30.97,-1.31,{"date":848,"open":849,"high":675,"low":849,"close":744,"change":598,"percent_change":319,"volume":850,"transactions":9,"vwap":744},"2026-06-04",31.36,69700,{"date":852,"open":676,"high":853,"low":744,"close":854,"change":379,"percent_change":645,"volume":855,"transactions":9,"vwap":854},"2026-06-03",31.445,31.42,19400,{"date":857,"open":858,"high":859,"low":858,"close":694,"change":860,"percent_change":197,"volume":861,"transactions":9,"vwap":694},"2026-06-02",31.37,31.45,0.013,75800,{"date":863,"open":683,"high":859,"low":683,"close":864,"change":865,"percent_change":197,"volume":866,"transactions":9,"vwap":864},"2026-06-01",31.427,0.011,50900,{"date":868,"open":858,"high":869,"low":665,"close":870,"change":871,"percent_change":47,"volume":872,"transactions":9,"vwap":870},"2026-05-29",31.425,31.416,0.055,27500,{"date":874,"open":791,"high":875,"low":791,"close":695,"change":876,"percent_change":792,"volume":877,"transactions":9,"vwap":695},"2026-05-28",31.364,0.083,5900,{"date":879,"open":880,"high":667,"low":881,"close":882,"change":883,"percent_change":243,"volume":884,"transactions":9,"vwap":882},"2026-05-27",31.25,31.18,31.278,0.018,10400,{"date":886,"open":625,"high":887,"low":625,"close":623,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":623},"2026-05-26",31.265,0.14,0.45,8800,{"date":892,"open":715,"high":633,"low":707,"close":773,"change":893,"percent_change":894,"volume":890,"transactions":9,"vwap":773},"2026-05-22",0.041,0.13,{"date":896,"open":643,"high":897,"low":845,"close":898,"change":899,"percent_change":888,"volume":803,"transactions":9,"vwap":898},"2026-05-21",31.09,31.079,0.043,{"date":901,"open":615,"high":902,"low":615,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-05-20",31.035999,0.186,0.6,4600,{"date":907,"open":825,"high":826,"low":825,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-05-19",30.85,-0.081,-0.26,86900,{"date":913,"open":615,"high":914,"low":915,"close":914,"change":299,"percent_change":300,"volume":916,"transactions":9,"vwap":914},"2026-05-18",30.931,30.8,48400,{"date":918,"open":604,"high":643,"low":604,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-05-15",30.916,-0.124,-0.4,110800,{"date":924,"open":615,"high":898,"low":615,"close":765,"change":871,"percent_change":47,"volume":925,"transactions":9,"vwap":765},"2026-05-14",7700,{"date":927,"open":928,"high":422,"low":928,"close":929,"change":930,"percent_change":931,"volume":719,"transactions":9,"vwap":929},"2026-05-13",30.86,30.985,0.075,0.24,{"date":933,"open":934,"high":605,"low":935,"close":605,"change":534,"percent_change":761,"volume":936,"transactions":9,"vwap":605},"2026-05-12",30.905,30.77,8000,{"date":938,"open":594,"high":939,"low":940,"close":940,"change":941,"percent_change":243,"volume":942,"transactions":9,"vwap":940},"2026-05-11",31.01,30.95,0.02,11900,{"date":944,"open":908,"high":945,"low":908,"close":615,"change":446,"percent_change":946,"volume":947,"transactions":9,"vwap":615},"2026-05-08",30.94,0.81,73400,{"date":949,"open":584,"high":950,"low":951,"close":951,"change":952,"percent_change":225,"volume":936,"transactions":9,"vwap":951},"2026-05-07",30.82,30.68,-0.035,{"date":954,"open":819,"high":955,"low":956,"close":957,"change":958,"percent_change":753,"volume":959,"transactions":9,"vwap":957},"2026-05-06",30.725,30.64,30.715,0.227,4000,{"date":961,"open":962,"high":963,"low":962,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-05-05",30.46,30.505,30.488,0.156,0.51,2500,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":197,"volume":975,"transactions":9,"vwap":973},"2026-05-04",30.34,30.39,30.26,30.332,0.012,7400,{"date":977,"open":978,"high":979,"low":980,"close":980,"change":259,"percent_change":981,"volume":982,"transactions":9,"vwap":980},"2026-05-01",30.36,30.395,30.32,0.36,252400,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":475,"percent_change":678,"volume":989,"transactions":9,"vwap":988},"2026-04-30",30.13,30.23,29.99,30.21,12700,{"date":991,"open":992,"high":993,"low":992,"close":993,"change":445,"percent_change":792,"volume":994,"transactions":9,"vwap":993},"2026-04-29",29.94,30.049999,14700,{"date":996,"open":997,"high":470,"low":998,"close":997,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":997},"2026-04-28",29.97,29.89,-0.164,-0.54,10200,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":19,"volume":719,"transactions":9,"vwap":1007},"2026-04-27",30.040001,30.135,30.030001,30.134,0.044,{"date":1010,"open":470,"high":985,"low":1011,"close":1012,"change":1013,"percent_change":270,"volume":1014,"transactions":9,"vwap":1012},"2026-04-24",29.95,30.09,0.265,11300,{"date":1016,"open":1017,"high":997,"low":1018,"close":1019,"change":1020,"percent_change":453,"volume":994,"transactions":9,"vwap":1019},"2026-04-23",29.85,29.73,29.825,-0.095,{"date":1022,"open":1023,"high":992,"low":1023,"close":1024,"change":1025,"percent_change":54,"volume":959,"transactions":9,"vwap":1024},"2026-04-22",29.75,29.92,0.31,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1030,"change":739,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-04-21",29.77,29.79,29.61,-0.35,16700,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1035,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1035},"2026-04-20",29.715,29.72,29.64,-0.048,-0.16,9300,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":560,"volume":1048,"transactions":9,"vwap":1046},"2026-04-17",29.71,29.8,29.66,29.763,0.173,14900,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1052,"change":487,"percent_change":931,"volume":1054,"transactions":9,"vwap":1052},"2026-04-16",29.58,29.59,29.46,1300,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-04-15",29.38,29.54,29.28,29.52,0.245,0.84,41800,{"date":1065,"open":1066,"high":1067,"low":1066,"close":1068,"change":1069,"percent_change":157,"volume":884,"transactions":9,"vwap":1068},"2026-04-14",29.09,29.289,29.275,0.255,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1073,"change":841,"percent_change":33,"volume":1075,"transactions":9,"vwap":1073},"2026-04-13",28.86,29.02,28.79,31900,{"date":1077,"open":1078,"high":1072,"low":1078,"close":1079,"change":1080,"percent_change":814,"volume":1081,"transactions":9,"vwap":1079},"2026-04-10",28.81,28.83,0.03,5000,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1085,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1085},"2026-04-09",28.75,28.8,28.61,0.157,0.55,74300,{"date":1091,"open":1084,"high":1084,"low":1092,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-04-08",28.643,0.48,1.7,16300,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1099,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1099},"2026-04-07",28.02,28.163,27.94,0.002,0.01,21000,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":635,"volume":1111,"transactions":9,"vwap":1109},"2026-04-06",28.155,28.21,28.08,28.161,0.081,15500,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1108,"change":860,"percent_change":300,"volume":1117,"transactions":9,"vwap":1108},"2026-04-02",27.78,28.09,27.76,13100,{"date":1119,"open":1120,"high":1121,"low":1120,"close":1122,"change":1123,"percent_change":753,"volume":1124,"transactions":9,"vwap":1122},"2026-04-01",27.995,28.1,28.066999,0.206,27800,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1128,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1128},"2026-03-31",27.6,27.861,27.525,0.571,2.09,3300,{"date":1134,"open":1135,"high":1135,"low":21,"close":1136,"change":225,"percent_change":921,"volume":803,"transactions":9,"vwap":1136},"2026-03-30",27.52,27.29,{"date":1138,"open":1135,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-03-27",27.59,27.37,27.4,-0.3,-1.08,64700,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-03-26",27.98,28.040001,27.7,-0.416,-1.48,47400,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":931,"volume":1160,"transactions":9,"vwap":1158},"2026-03-25",28.16,28.23,28.115,28.116,0.066,26900,{"date":1162,"open":188,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-03-24",28.12,27.97,28.049999,-0.07,-0.25,118900,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1163,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1163},"2026-03-23",28.28,28.32,28.051001,0.26,0.93,130900,{"date":1178,"open":1179,"high":1179,"low":1180,"close":1180,"change":136,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-03-20",28.13,27.86,-1.21,55600,{"date":1184,"open":1185,"high":1186,"low":1108,"close":1187,"change":534,"percent_change":403,"volume":1188,"transactions":9,"vwap":1187},"2026-03-19",28.14,28.29,28.2,108900,{"date":1190,"open":1191,"high":1191,"low":1192,"close":1192,"change":1167,"percent_change":1193,"volume":816,"transactions":9,"vwap":1192},"2026-03-18",28.51,28.24,-0.88,{"date":1195,"open":1196,"high":1196,"low":1197,"close":1197,"change":1198,"percent_change":235,"volume":1199,"transactions":9,"vwap":1197},"2026-03-17",28.585,28.49,0.063,24700,{"date":1201,"open":1202,"high":1203,"low":1202,"close":1204,"change":1205,"percent_change":1062,"volume":1206,"transactions":9,"vwap":1204},"2026-03-16",28.36,28.47,28.427,0.237,16900,{"date":1208,"open":1209,"high":1209,"low":1210,"close":1210,"change":225,"percent_change":588,"volume":1211,"transactions":9,"vwap":1210},"2026-03-13",28.39,28.19,18300,{"date":1213,"open":1214,"high":1214,"low":1215,"close":1215,"change":253,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-03-12",28.57,28.3,-1.01,6300,{"date":1219,"open":1220,"high":1221,"low":1214,"close":1222,"change":502,"percent_change":502,"volume":1223,"transactions":9,"vwap":1222},"2026-03-11",28.6,28.715,28.59,10500,{"date":1225,"open":1222,"high":1084,"low":1222,"close":1222,"change":1226,"percent_change":628,"volume":1227,"transactions":9,"vwap":1222},"2026-03-10",-0.023,13900,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":518,"volume":925,"transactions":9,"vwap":1233},"2026-03-09",28.25,28.625,28.15,28.613,0.153,{"date":1236,"open":1237,"high":1086,"low":1238,"close":1239,"change":1039,"percent_change":653,"volume":1240,"transactions":9,"vwap":1239},"2026-03-06",28.559,28.38,28.46,11500,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-03-05",28.56,28.63,28.48,28.62,-0.108,-0.38,10100,{"date":1251,"open":1243,"high":1078,"low":1252,"close":1253,"change":1254,"percent_change":101,"volume":1255,"transactions":9,"vwap":1253},"2026-03-04",28.556,28.728,0.208,10300,{"date":1257,"open":1258,"high":1259,"low":1230,"close":1259,"change":1260,"percent_change":837,"volume":1040,"transactions":9,"vwap":1259},"2026-03-03",28.325,28.52,-0.118,{"date":1262,"open":1263,"high":1264,"low":1263,"close":1265,"change":1266,"percent_change":628,"volume":1267,"transactions":9,"vwap":1265},"2026-03-02",28.35,28.66,28.638,-0.022,58900,{"date":1269,"open":1086,"high":1264,"low":1270,"close":1264,"change":353,"percent_change":510,"volume":1271,"transactions":9,"vwap":1264},"2026-02-27",28.53,27400,{"date":1273,"open":1274,"high":1274,"low":1214,"close":1275,"change":345,"percent_change":608,"volume":1276,"transactions":9,"vwap":1275},"2026-02-26",28.73,28.71,21400,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1079,"change":66,"percent_change":101,"volume":1282,"transactions":9,"vwap":1079},"2026-02-25",28.794,28.84,28.74,5800,{"date":1284,"open":1259,"high":1246,"low":1259,"close":1246,"change":235,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1246},"2026-02-24",0.77,4300,{"date":1288,"open":1289,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-02-23",28.54,28.37,28.4,-0.2,-0.7,12300,{"date":1296,"open":1297,"high":1298,"low":1297,"close":1220,"change":19,"percent_change":678,"volume":1299,"transactions":9,"vwap":1220},"2026-02-20",28.41,28.68,12200,{"date":1301,"open":1297,"high":1259,"low":1297,"close":1302,"change":761,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-02-19",28.45,-0.45,19500,{"date":1306,"open":1203,"high":1264,"low":1203,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-02-18",28.58,0.175,0.62,15400,{"date":1312,"open":1313,"high":1197,"low":1156,"close":1314,"change":1315,"percent_change":1142,"volume":1316,"transactions":9,"vwap":1314},"2026-02-17",28.34,28.405,-0.085,12900,{"date":1318,"open":1202,"high":1243,"low":1202,"close":1197,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1197},"2026-02-13",0.12,0.42,9600,{"date":1323,"open":1324,"high":1281,"low":1290,"close":1290,"change":1031,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1290},"2026-02-12",28.72,-1.22,6900,{"date":1328,"open":1074,"high":1074,"low":1220,"close":1324,"change":1329,"percent_change":598,"volume":1330,"transactions":9,"vwap":1324},"2026-02-11",-0.01,9900,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1274,"change":1336,"percent_change":526,"volume":1286,"transactions":9,"vwap":1274},"2026-02-10",28.782,28.805,28.69,-0.051,{"date":1338,"open":1264,"high":1280,"low":1264,"close":1339,"change":1340,"percent_change":678,"volume":1341,"transactions":9,"vwap":1339},"2026-02-09",28.781,0.151,12100,{"date":1343,"open":1245,"high":1324,"low":1344,"close":1244,"change":1345,"percent_change":145,"volume":1346,"transactions":9,"vwap":1244},"2026-02-06",28.42,0.331,153800,{"date":1348,"open":1297,"high":1302,"low":1230,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-02-05",28.299,-0.211,-0.74,11000,{"date":1354,"open":1355,"high":1355,"low":1356,"close":1191,"change":253,"percent_change":1216,"volume":877,"transactions":9,"vwap":1191},"2026-02-04",28.601,28.425,{"date":1358,"open":1359,"high":1359,"low":1360,"close":1085,"change":253,"percent_change":1361,"volume":936,"transactions":9,"vwap":1085},"2026-02-03",28.91,28.67,-1,{"date":1363,"open":1364,"high":1365,"low":1364,"close":1066,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1066},"2026-02-02",28.93,29.11,0.165,0.57,449200,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-01-30",29.049999,29.091,28.917,28.925,-0.165,-0.57,1900,{"date":1379,"open":1380,"high":1380,"low":1381,"close":1066,"change":1039,"percent_change":1382,"volume":1032,"transactions":9,"vwap":1066},"2026-01-29",29.18,28.856,-0.55,{"date":1384,"open":1385,"high":1385,"low":1386,"close":1387,"change":197,"percent_change":888,"volume":1388,"transactions":9,"vwap":1387},"2026-01-28",29.31,29.15,29.25,6600,{"date":1390,"open":1391,"high":1391,"low":1386,"close":1392,"change":894,"percent_change":889,"volume":1393,"transactions":9,"vwap":1392},"2026-01-27",29.24,29.21,355800,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":888,"percent_change":1093,"volume":1310,"transactions":9,"vwap":1399},"2026-01-26",29.073,29.12,29.01,29.08,{"date":1401,"open":1364,"high":1402,"low":1072,"close":1403,"change":1329,"percent_change":598,"volume":1404,"transactions":9,"vwap":1403},"2026-01-23",29.062,28.94,14800,{"date":1406,"open":1407,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":186,"volume":1411,"transactions":9,"vwap":1409},"2026-01-22",29.030001,28.85,28.95,0.115,30400,{"date":1413,"open":1360,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-01-21",28.88,28.64,28.835,0.295,1.03,8500,{"date":1421,"open":1214,"high":1422,"low":1191,"close":1289,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1289},"2026-01-20",28.76,-0.404,-1.4,9000,{"date":1427,"open":1428,"high":1429,"low":1364,"close":1430,"change":1431,"percent_change":379,"volume":1432,"transactions":9,"vwap":1430},"2026-01-16",28.946,28.96,28.944,-0.006,3000,{"date":1434,"open":1399,"high":1435,"low":1409,"close":1409,"change":197,"percent_change":888,"volume":1436,"transactions":9,"vwap":1409},"2026-01-15",29.1,36700,{"date":1438,"open":1359,"high":1439,"low":1440,"close":1359,"change":801,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1359},"2026-01-14",28.919,28.732,-0.52,118700,{"date":1444,"open":1445,"high":1445,"low":1409,"close":1446,"change":1080,"percent_change":814,"volume":1447,"transactions":9,"vwap":1446},"2026-01-13",29.070999,29.059999,97300,{"date":1449,"open":1429,"high":1450,"low":1429,"close":1407,"change":1080,"percent_change":814,"volume":1451,"transactions":9,"vwap":1407},"2026-01-12",29.087999,9500,{"date":1453,"open":1072,"high":1066,"low":1072,"close":227,"change":259,"percent_change":1454,"volume":884,"transactions":9,"vwap":227},"2026-01-09",0.38,{"date":1456,"open":1457,"high":1457,"low":1074,"close":1458,"change":1459,"percent_change":320,"volume":1460,"transactions":9,"vwap":1458},"2026-01-08",28.99,28.89,-0.09,28400,{"date":1462,"open":1457,"high":1066,"low":1409,"close":1463,"change":481,"percent_change":126,"volume":1294,"transactions":9,"vwap":1463},"2026-01-07",28.98,{"date":1465,"open":1074,"high":1466,"low":1074,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-01-06",28.985,28.955,0.185,0.64,10000,{"date":1472,"open":1473,"high":1359,"low":1473,"close":1474,"change":243,"percent_change":66,"volume":1475,"transactions":9,"vwap":1474},"2026-01-05",28.765,28.77,359600,{"date":1477,"open":1478,"high":1478,"low":1307,"close":1275,"change":1102,"percent_change":1080,"volume":1479,"transactions":9,"vwap":1275},"2026-01-02",28.92,58000,{"date":1481,"open":1414,"high":1414,"low":1482,"close":1482,"change":1039,"percent_change":1382,"volume":1483,"transactions":9,"vwap":1482},"2025-12-31",28.7,166000,{"date":1485,"open":1486,"high":1486,"low":1408,"close":1072,"change":598,"percent_change":319,"volume":719,"transactions":9,"vwap":1072},"2025-12-30",28.9,{"date":1488,"open":1486,"high":1359,"low":1085,"close":1458,"change":645,"percent_change":1489,"volume":925,"transactions":9,"vwap":1458},"2025-12-29",-0.21,{"date":1491,"open":1492,"high":1457,"low":1486,"close":1409,"change":1493,"percent_change":445,"volume":1494,"transactions":9,"vwap":1409},"2025-12-26",28.97,0.023,7000,{"date":1496,"open":1486,"high":1429,"low":1497,"close":1498,"change":1499,"percent_change":941,"volume":994,"transactions":9,"vwap":1498},"2025-12-24",28.87,28.927,0.007,{"date":1501,"open":1408,"high":1478,"low":1084,"close":1478,"change":487,"percent_change":931,"volume":1502,"transactions":9,"vwap":1478},"2025-12-23",17200,{"date":1504,"open":1497,"high":1497,"low":1422,"close":1408,"change":126,"percent_change":1025,"volume":1505,"transactions":9,"vwap":1408},"2025-12-22",10700,{"date":1507,"open":1196,"high":1508,"low":1196,"close":1422,"change":1509,"percent_change":946,"volume":1510,"transactions":9,"vwap":1422},"2025-12-19",28.78,0.23,79700,{"date":1512,"open":1302,"high":1246,"low":1302,"close":1270,"change":931,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1270},"2025-12-18",0.85,15000,{"date":1516,"open":1335,"high":1335,"low":1186,"close":1186,"change":136,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1186},"2025-12-17",-1.19,27200,{"date":1520,"open":1191,"high":1521,"low":1522,"close":1244,"change":243,"percent_change":66,"volume":1523,"transactions":9,"vwap":1244},"2025-12-16",28.635,28.43,25500,{"date":1525,"open":1281,"high":1281,"low":1259,"close":1214,"change":534,"percent_change":403,"volume":1526,"transactions":9,"vwap":1214},"2025-12-15",54500,{"date":1528,"open":1079,"high":1079,"low":1270,"close":1086,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1086},"2025-12-12",-0.275,-0.95,42900,{"date":1533,"open":1458,"high":1458,"low":1324,"close":1534,"change":1315,"percent_change":253,"volume":1535,"transactions":9,"vwap":1534},"2025-12-11",28.885,43300,{"date":1537,"open":1078,"high":1492,"low":1538,"close":1492,"change":1319,"percent_change":1320,"volume":1539,"transactions":9,"vwap":1492},"2025-12-10",28.743,28200,{"date":1541,"open":1078,"high":1414,"low":1084,"close":1408,"change":941,"percent_change":487,"volume":1542,"transactions":9,"vwap":1408},"2025-12-09",322900,{"date":1544,"open":1458,"high":1458,"low":1274,"close":1079,"change":502,"percent_change":502,"volume":1545,"transactions":9,"vwap":1079},"2025-12-08",117500,{"date":1547,"open":1497,"high":1359,"low":1508,"close":1079,"change":941,"percent_change":487,"volume":1548,"transactions":9,"vwap":1079},"2025-12-05",31200,{"date":1550,"open":1508,"high":1078,"low":1275,"close":1078,"change":1551,"percent_change":353,"volume":1552,"transactions":9,"vwap":1078},"2025-12-04",-0.015,117800,{"date":1554,"open":1474,"high":1408,"low":1275,"close":1555,"change":871,"percent_change":841,"volume":1556,"transactions":9,"vwap":1555},"2025-12-03",28.825,22000,{"date":1558,"open":1482,"high":1559,"low":1298,"close":1474,"change":1319,"percent_change":1320,"volume":1560,"transactions":9,"vwap":1474},"2025-12-02",28.799,108100,{"date":1562,"open":1243,"high":1482,"low":1243,"close":1563,"change":1564,"percent_change":941,"volume":1565,"transactions":9,"vwap":1563},"2025-12-01",28.65,0.006,34400,{"date":1567,"open":1563,"high":1298,"low":1568,"close":1569,"change":1570,"percent_change":635,"volume":1425,"transactions":9,"vwap":1569},"2025-11-28",28.566,28.644,0.084,{"date":1572,"open":1573,"high":1574,"low":1238,"close":1243,"change":894,"percent_change":496,"volume":1575,"transactions":9,"vwap":1243},"2025-11-26",28.5,28.619,35800,{"date":1577,"open":1578,"high":1203,"low":1179,"close":1522,"change":1319,"percent_change":1320,"volume":1579,"transactions":9,"vwap":1522},"2025-11-25",28.27,146200,{"date":1581,"open":1582,"high":1202,"low":1582,"close":1583,"change":820,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2025-11-24",28.059999,28.31,1.32,47300,{"date":1587,"open":1588,"high":1165,"low":1589,"close":1100,"change":475,"percent_change":560,"volume":1590,"transactions":9,"vwap":1100},"2025-11-21",27.83,27.66,44100,{"date":1592,"open":1191,"high":1191,"low":1593,"close":1114,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1114},"2025-11-20",27.757,-0.331,-1.18,99800,{"date":1598,"open":1121,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":19,"volume":1603,"transactions":9,"vwap":1601},"2025-11-19",28.273,27.986,28.111,0.042,82400,{"date":1605,"open":1163,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1000,"volume":1610,"transactions":9,"vwap":1608},"2025-11-18",28.17,27.915,28.069,-0.151,115600,{"date":1612,"open":1263,"high":1522,"low":1613,"close":1614,"change":345,"percent_change":608,"volume":1615,"transactions":9,"vwap":1614},"2025-11-17",28.135,28.22,42700,{"date":1617,"open":1185,"high":1344,"low":1618,"close":1313,"change":1102,"percent_change":197,"volume":1619,"transactions":9,"vwap":1313},"2025-11-14",28.123,55800,{"date":1621,"open":1307,"high":1307,"low":1622,"close":1623,"change":253,"percent_change":1216,"volume":1624,"transactions":9,"vwap":1623},"2025-11-13",28.253,28.33,51800,{"date":1626,"open":1422,"high":1422,"low":1270,"close":1246,"change":379,"percent_change":1166,"volume":1627,"transactions":9,"vwap":1246},"2025-11-12",45700,{"date":1629,"open":1482,"high":1482,"low":1630,"close":1415,"change":353,"percent_change":510,"volume":1631,"transactions":9,"vwap":1415},"2025-11-11",28.535,51200,{"date":1633,"open":1415,"high":1482,"low":1634,"close":1335,"change":981,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1335},"2025-11-10",28.55,1.27,195400,{"date":1638,"open":1215,"high":1623,"low":1115,"close":1623,"change":225,"percent_change":588,"volume":1639,"transactions":9,"vwap":1623},"2025-11-07",95500,{"date":1641,"open":1360,"high":1360,"low":1202,"close":1642,"change":1643,"percent_change":81,"volume":1644,"transactions":9,"vwap":1642},"2025-11-06",28.44,-0.23,441700,{"date":1646,"open":1086,"high":1281,"low":1647,"close":1360,"change":1319,"percent_change":1320,"volume":1648,"transactions":9,"vwap":1360},"2025-11-05",28.526,135800,{"date":1650,"open":1274,"high":1084,"low":1651,"close":1634,"change":136,"percent_change":1595,"volume":1652,"transactions":9,"vwap":1634},"2025-11-04",28.546,263600,{"date":1654,"open":1463,"high":1463,"low":1074,"close":1458,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1458},"2025-11-03",0.095,0.33,662500,{"date":1659,"open":1079,"high":1079,"low":1281,"close":1660,"change":502,"percent_change":502,"volume":1661,"transactions":9,"vwap":1660},"2025-10-31",28.795,626800,{"date":1663,"open":1078,"high":1078,"low":1084,"close":1660,"change":941,"percent_change":487,"volume":1664,"transactions":9,"vwap":1660},"2025-10-30",27000,{"date":1666,"open":1667,"high":1074,"low":1084,"close":1668,"change":1102,"percent_change":1080,"volume":890,"transactions":9,"vwap":1668},"2025-10-29",28.785,28.775,{"date":1670,"open":1508,"high":1074,"low":1473,"close":1473,"change":502,"percent_change":502,"volume":1671,"transactions":9,"vwap":1473},"2025-10-28",5400,{"date":1673,"open":1674,"high":1074,"low":1675,"close":1473,"change":197,"percent_change":888,"volume":1676,"transactions":9,"vwap":1473},"2025-10-27",28.745,28.742,18200,{"date":1678,"open":1275,"high":1422,"low":1275,"close":1679,"change":941,"percent_change":487,"volume":1680,"transactions":9,"vwap":1679},"2025-10-24",28.725,52200,{"date":1682,"open":1281,"high":1281,"low":1683,"close":1683,"change":1684,"percent_change":888,"volume":710,"transactions":9,"vwap":1683},"2025-10-23",28.705,0.039,{"date":1686,"open":1474,"high":1474,"low":1687,"close":1688,"change":1689,"percent_change":345,"volume":1690,"transactions":9,"vwap":1688},"2025-10-22",28.665,28.666,-0.034,4500,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1482,"change":299,"percent_change":300,"volume":1432,"transactions":9,"vwap":1482},"2025-10-21",28.695,28.749,28.683,{"date":1697,"open":1324,"high":1324,"low":1244,"close":1698,"change":1699,"percent_change":475,"volume":967,"transactions":9,"vwap":1698},"2025-10-20",28.685,0.045,{"date":1701,"open":1415,"high":1415,"low":1415,"close":1415,"change":1702,"percent_change":820,"volume":1703,"transactions":9,"vwap":1415},"2025-10-17",0.105,100,{"date":1705,"open":1307,"high":1307,"low":1630,"close":1630,"change":952,"percent_change":345,"volume":1706,"transactions":9,"vwap":1630},"2025-10-16",300,{"date":1708,"open":1214,"high":1214,"low":1214,"close":1214,"change":1709,"percent_change":941,"volume":502,"transactions":9,"vwap":1214},"2025-10-15",0.005,{"date":1711,"open":1712,"high":1196,"low":1712,"close":1713,"change":1714,"percent_change":1329,"volume":1715,"transactions":9,"vwap":1713},"2025-10-14",28.465,28.565,-0.002,2600,{"date":1717,"open":1307,"high":1307,"low":1718,"close":1718,"change":1719,"percent_change":1454,"volume":1054,"transactions":9,"vwap":1718},"2025-10-13",28.567,0.107,{"date":1721,"open":1722,"high":1722,"low":1239,"close":1239,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1239},"2025-10-10",28.668,-0.135,-0.47,31100,{"date":1727,"open":1728,"high":1728,"low":1728,"close":1728,"change":379,"percent_change":1166,"volume":1706,"transactions":9,"vwap":1728},"2025-10-09",28.595,{"date":1730,"open":1731,"high":1415,"low":1713,"close":1732,"change":197,"percent_change":888,"volume":762,"transactions":9,"vwap":1732},"2025-10-08",28.605,28.615,{"date":1734,"open":1735,"high":1735,"low":1735,"close":1735,"change":378,"percent_change":379,"volume":502,"transactions":9,"vwap":1735},"2025-10-07",28.575,{"date":1737,"open":1307,"high":1307,"low":1307,"close":1307,"change":299,"percent_change":300,"volume":1703,"transactions":9,"vwap":1307},"2025-10-06",{"date":1739,"open":1713,"high":1713,"low":1713,"close":1713,"change":1709,"percent_change":941,"volume":1703,"transactions":9,"vwap":1713},"2025-10-03",{"date":1741,"open":1289,"high":1243,"low":1289,"close":1243,"change":871,"percent_change":841,"volume":703,"transactions":9,"vwap":1243},"2025-10-02",{"date":1743,"open":1245,"high":1289,"low":1245,"close":1744,"change":1329,"percent_change":534,"volume":1745,"transactions":9,"vwap":1744},"2025-10-01",28.505,8900,{"date":1747,"open":1712,"high":1748,"low":1712,"close":1748,"change":941,"percent_change":487,"volume":1749,"transactions":9,"vwap":1748},"2025-09-30",28.515,1200,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1753,"change":299,"percent_change":300,"volume":1749,"transactions":9,"vwap":1753},"2025-09-29",28.492,28.495,28.471,{"date":1756,"open":1302,"high":1245,"low":1642,"close":1245,"change":768,"percent_change":1509,"volume":733,"transactions":9,"vwap":1245},"2025-09-26",{"date":1758,"open":1209,"high":1759,"low":1238,"close":1759,"change":952,"percent_change":345,"volume":1760,"transactions":9,"vwap":1759},"2025-09-25",28.415,4100,{"date":1762,"open":1297,"high":1302,"low":1209,"close":1302,"change":1102,"percent_change":197,"volume":1763,"transactions":9,"vwap":1302},"2025-09-24",4400,{"date":1765,"open":1642,"high":1642,"low":1297,"close":1642,"change":598,"percent_change":225,"volume":1766,"transactions":9,"vwap":1642},"2025-09-23",200,{"date":1768,"open":1302,"high":1203,"low":1344,"close":1203,"change":299,"percent_change":300,"volume":727,"transactions":9,"vwap":1203},"2025-09-22",{"date":1770,"open":1771,"high":1772,"low":1291,"close":1772,"change":420,"percent_change":1319,"volume":1773,"transactions":9,"vwap":1772},"2025-09-19",28.435,28.455,900,{"date":1775,"open":1759,"high":1344,"low":1759,"close":1344,"change":1699,"percent_change":475,"volume":1776,"transactions":9,"vwap":1344},"2025-09-18",400,{"date":1778,"open":1172,"high":1779,"low":1215,"close":1779,"change":1709,"percent_change":941,"volume":1780,"transactions":9,"vwap":1779},"2025-09-17",28.375,3800,{"date":1782,"open":1290,"high":1290,"low":1290,"close":1290,"change":1709,"percent_change":941,"volume":502,"transactions":9,"vwap":1290},"2025-09-16",{"date":1784,"open":1202,"high":1785,"low":1786,"close":1785,"change":420,"percent_change":1319,"volume":1749,"transactions":9,"vwap":1785},"2025-09-15",28.365,28.315,{"date":1788,"open":1578,"high":1623,"low":1789,"close":1623,"change":871,"percent_change":841,"volume":1286,"transactions":9,"vwap":1623},"2025-09-12",28.265,{"date":1791,"open":1792,"high":1793,"low":1792,"close":1793,"change":420,"percent_change":1319,"volume":1776,"transactions":9,"vwap":1793},"2025-09-11",28.26,28.275,{"date":1795,"open":1192,"high":1192,"low":1192,"close":1192,"change":1709,"percent_change":941,"volume":502,"transactions":9,"vwap":1192},"2025-09-10",{"date":1797,"open":1107,"high":1798,"low":1107,"close":1798,"change":941,"percent_change":487,"volume":1330,"transactions":9,"vwap":1798},"2025-09-09",28.235,{"date":1800,"open":1801,"high":1801,"low":1801,"close":1801,"change":197,"percent_change":888,"volume":1766,"transactions":9,"vwap":1801},"2025-09-08",28.215,{"date":1803,"open":1232,"high":1804,"low":1179,"close":1804,"change":197,"percent_change":888,"volume":1776,"transactions":9,"vwap":1804},"2025-09-05",28.175,{"date":1806,"open":1582,"high":1613,"low":1582,"close":1613,"change":445,"percent_change":635,"volume":1766,"transactions":9,"vwap":1613},"2025-09-04",{"date":1808,"open":1165,"high":1809,"low":1810,"close":1809,"change":487,"percent_change":446,"volume":1811,"transactions":9,"vwap":1809},"2025-09-03",28.055,27.99,22800,{"date":1813,"open":1814,"high":1814,"low":1814,"close":1814,"change":775,"percent_change":1292,"volume":502,"transactions":9,"vwap":1814},"2025-09-02",27.985,{"date":1816,"open":1817,"high":1817,"low":1148,"close":1148,"change":1315,"percent_change":1142,"volume":1776,"transactions":9,"vwap":1148},"2025-08-29",28.141,{"date":1819,"open":1179,"high":1179,"low":1820,"close":1820,"change":420,"percent_change":1319,"volume":1703,"transactions":9,"vwap":1820},"2025-08-28",28.125,{"date":1822,"open":1115,"high":1115,"low":1115,"close":1115,"change":1823,"percent_change":445,"volume":1703,"transactions":9,"vwap":1115},"2025-08-27",0.022,{"date":1825,"open":1826,"high":1826,"low":1826,"close":1826,"change":1827,"percent_change":126,"volume":502,"transactions":9,"vwap":1826},"2025-08-26",28.068001,0.024,{"date":1829,"open":1830,"high":1830,"low":1830,"close":1830,"change":1831,"percent_change":1102,"volume":502,"transactions":9,"vwap":1830},"2025-08-25",28.044001,0.004,{"date":1833,"open":1148,"high":1148,"low":1148,"close":1148,"change":702,"percent_change":726,"volume":502,"transactions":9,"vwap":1148},"2025-08-22",{"date":1835,"open":1836,"high":1837,"low":1588,"close":1838,"change":1166,"percent_change":1167,"volume":1839,"transactions":9,"vwap":1838},"2025-08-21",27.85,27.853,27.845,1400,{"date":1841,"open":1842,"high":1607,"low":1843,"close":1607,"change":534,"percent_change":403,"volume":1715,"transactions":9,"vwap":1607},"2025-08-20",27.84,27.81,{"date":1845,"open":1164,"high":1164,"low":1846,"close":1846,"change":1847,"percent_change":1303,"volume":1848,"transactions":9,"vwap":1846},"2025-08-19",27.955,-0.125,600,{"date":1850,"open":1098,"high":1108,"low":1098,"close":1108,"change":481,"percent_change":126,"volume":1671,"transactions":9,"vwap":1108},"2025-08-18",{"date":1852,"open":1853,"high":1853,"low":1148,"close":1809,"change":952,"percent_change":345,"volume":1706,"transactions":9,"vwap":1809},"2025-08-15",28.07,{"date":1855,"open":1148,"high":1179,"low":1098,"close":1115,"change":1102,"percent_change":197,"volume":1856,"transactions":9,"vwap":1115},"2025-08-14",16600,{"date":1858,"open":1115,"high":1115,"low":1108,"close":1108,"change":1102,"percent_change":197,"volume":1766,"transactions":9,"vwap":1108},"2025-08-13",{"date":1860,"open":1861,"high":1853,"low":1861,"close":1853,"change":1862,"percent_change":1863,"volume":170,"transactions":9,"vwap":1853},"2025-08-12",28.01,0.124,0.44,{"date":1865,"open":1164,"high":1165,"low":1866,"close":1866,"change":1867,"percent_change":1459,"volume":1839,"transactions":9,"vwap":1866},"2025-08-11",27.946,-0.024,{"date":1869,"open":1147,"high":1147,"low":1164,"close":1164,"change":1870,"percent_change":1871,"volume":1706,"transactions":9,"vwap":1164},"2025-08-08",0.119,0.43,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":243,"volume":1879,"transactions":9,"vwap":1877},"2025-08-07",27.89,27.896,27.8,27.851,0.017,21600,{"date":1881,"open":1882,"high":1180,"low":1882,"close":1883,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1883},"2025-08-06",27.77,27.834,0.114,0.41,27300,{"date":1888,"open":1889,"high":1889,"low":1890,"close":1890,"change":598,"percent_change":225,"volume":1703,"transactions":9,"vwap":1890},"2025-08-05",27.75,27.72,{"date":1892,"open":1893,"high":1889,"low":1894,"close":1889,"change":1895,"percent_change":369,"volume":905,"transactions":9,"vwap":1889},"2025-08-04",27.74,27.73,0.191,{"date":1897,"open":1898,"high":1898,"low":1899,"close":1900,"change":1901,"percent_change":1902,"volume":754,"transactions":9,"vwap":1900},"2025-08-01",27.61,27.515,27.559,-0.217,-0.78,{"date":1904,"open":1882,"high":1905,"low":1116,"close":1906,"change":1907,"percent_change":225,"volume":1132,"transactions":9,"vwap":1906},"2025-07-31",27.795,27.776,-0.031,{"date":1909,"open":1180,"high":1910,"low":1911,"close":1911,"change":1912,"percent_change":1329,"volume":1776,"transactions":9,"vwap":1911},"2025-07-30",27.87,27.807,-0.003,{"date":1914,"open":1915,"high":1915,"low":1843,"close":1843,"change":1916,"percent_change":1459,"volume":170,"transactions":9,"vwap":1843},"2025-07-29",27.816,-0.025,{"date":1918,"open":1919,"high":1919,"low":1919,"close":1919,"change":1699,"percent_change":475,"volume":502,"transactions":9,"vwap":1919},"2025-07-28",27.835,{"date":1921,"open":1116,"high":1922,"low":1116,"close":1922,"change":1699,"percent_change":475,"volume":1706,"transactions":9,"vwap":1922},"2025-07-25",27.79,{"date":1924,"open":1889,"high":1889,"low":1925,"close":1925,"change":420,"percent_change":894,"volume":1766,"transactions":9,"vwap":1925},"2025-07-24",27.745,{"date":1927,"open":1928,"high":1928,"low":1928,"close":1928,"change":1929,"percent_change":841,"volume":502,"transactions":9,"vwap":1928},"2025-07-23",27.71,0.052,{"date":1931,"open":1932,"high":1932,"low":1932,"close":1932,"change":459,"percent_change":761,"volume":1703,"transactions":9,"vwap":1932},"2025-07-22",27.658,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1936,"change":768,"percent_change":931,"volume":1848,"transactions":9,"vwap":1936},"2025-07-21",27.69,27.695,27.671,{"date":1939,"open":1940,"high":1940,"low":1941,"close":1940,"change":1101,"percent_change":1102,"volume":905,"transactions":9,"vwap":1940},"2025-07-18",27.63,27.58,{"date":1943,"open":1944,"high":1945,"low":1944,"close":1945,"change":1946,"percent_change":1947,"volume":1776,"transactions":9,"vwap":1945},"2025-07-17",27.62,27.628,0.108,0.39,{"date":1949,"open":1950,"high":1135,"low":1950,"close":1135,"change":1951,"percent_change":534,"volume":1766,"transactions":9,"vwap":1135},"2025-07-16",27.48,-0.012,{"date":1953,"open":1954,"high":1954,"low":1955,"close":1956,"change":1602,"percent_change":19,"volume":1749,"transactions":9,"vwap":1956},"2025-07-15",27.56,27.5,27.532,{"date":1958,"open":1959,"high":1960,"low":1959,"close":1960,"change":1102,"percent_change":197,"volume":754,"transactions":9,"vwap":1960},"2025-07-14",27.45,27.49,{"date":1962,"open":1963,"high":1950,"low":1963,"close":1950,"change":1080,"percent_change":259,"volume":1776,"transactions":9,"vwap":1950},"2025-07-11",27.44,{"date":1965,"open":1960,"high":1960,"low":1963,"close":1959,"change":1166,"percent_change":1167,"volume":1966,"transactions":9,"vwap":1959},"2025-07-10",2400,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1135,"change":259,"percent_change":186,"volume":1972,"transactions":9,"vwap":1135},"2025-07-09",27.47,27.53,27.43,5200,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1976,"change":709,"percent_change":126,"volume":1715,"transactions":9,"vwap":1976},"2025-07-08",27.38,27.41,27.36,{"date":1979,"open":1977,"high":1980,"low":1981,"close":1982,"change":1983,"percent_change":910,"volume":1984,"transactions":9,"vwap":1982},"2025-07-07",27.39,27.32,27.384,-0.071,32200,{"date":1986,"open":1971,"high":1987,"low":1976,"close":1987,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1987},"2025-07-03",27.455,0.135,0.49,700,{"date":1992,"open":1980,"high":1980,"low":1993,"close":1981,"change":1080,"percent_change":259,"volume":1994,"transactions":9,"vwap":1981},"2025-07-02",27.3,500,{"date":1996,"open":1997,"high":1136,"low":1997,"close":1136,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1136},"2025-07-01",27.21,-0.076,-0.28,1100,{"date":2002,"open":1140,"high":1140,"low":2003,"close":2004,"change":2005,"percent_change":815,"volume":2000,"transactions":9,"vwap":2004},"2025-06-30",27.34,27.366,0.087,{"date":2007,"open":2008,"high":2008,"low":2009,"close":2010,"change":1827,"percent_change":126,"volume":1773,"transactions":9,"vwap":2010},"2025-06-27",27.28,27.2,27.279,{"date":2012,"open":2013,"high":2014,"low":2013,"close":2014,"change":2015,"percent_change":1885,"volume":2016,"transactions":9,"vwap":2014},"2025-06-26",27.231,27.255,0.112,1600,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2020,"change":883,"percent_change":487,"volume":1776,"transactions":9,"vwap":2020},"2025-06-25",27.1,27.143,27.07,{"date":2023,"open":2024,"high":2025,"low":2024,"close":2025,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2025},"2025-06-24",27.059999,27.125,0.201,0.75,4900,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2032,"change":2034,"percent_change":904,"volume":1081,"transactions":9,"vwap":2032},"2025-06-23",26.85,26.924,26.83,0.161,{"date":2036,"open":2037,"high":2038,"low":2037,"close":2039,"change":459,"percent_change":403,"volume":2040,"transactions":9,"vwap":2039},"2025-06-20",26.69,26.8,26.763,1700,{"date":2042,"open":2043,"high":2044,"low":2043,"close":2038,"change":1831,"percent_change":1102,"volume":727,"transactions":9,"vwap":2038},"2025-06-18",26.79,26.9,{"date":2046,"open":2033,"high":2047,"low":2048,"close":2048,"change":2049,"percent_change":588,"volume":1776,"transactions":9,"vwap":2048},"2025-06-17",26.93,26.796,-0.104,{"date":2051,"open":2033,"high":2052,"low":2033,"close":2044,"change":2053,"percent_change":2027,"volume":1776,"transactions":9,"vwap":2044},"2025-06-16",26.925,0.199,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2059},"2025-06-13",26.77,26.78,26.67,26.701,-0.171,-0.64,3500,{"date":2064,"open":2033,"high":2065,"low":2033,"close":2066,"change":941,"percent_change":487,"volume":1223,"transactions":9,"vwap":2066},"2025-06-12",26.895,26.872,{"date":2068,"open":2069,"high":2069,"low":2069,"close":2069,"change":1266,"percent_change":628,"volume":502,"transactions":9,"vwap":2069},"2025-06-11",26.852,{"date":2071,"open":2072,"high":2073,"low":2057,"close":2073,"change":2074,"percent_change":429,"volume":1839,"transactions":9,"vwap":2073},"2025-06-10",26.835,26.874,0.074,{"date":2076,"open":2056,"high":2038,"low":2077,"close":2038,"change":2078,"percent_change":487,"volume":2079,"transactions":9,"vwap":2038},"2025-06-09",26.75,0.019,3600,{"date":2081,"open":2082,"high":2082,"low":2083,"close":2084,"change":2085,"percent_change":2086,"volume":959,"transactions":9,"vwap":2084},"2025-06-06",26.82,26.73,26.781,0.163,0.61,{"date":2088,"open":2057,"high":2057,"low":2089,"close":2089,"change":2090,"percent_change":309,"volume":2040,"transactions":9,"vwap":2089},"2025-06-05",26.618,-0.122,{"date":2092,"open":2093,"high":2093,"low":2093,"close":2093,"change":2094,"percent_change":47,"volume":502,"transactions":9,"vwap":2093},"2025-06-04",26.74,0.047,{"date":2096,"open":2097,"high":2077,"low":2097,"close":2098,"change":2099,"percent_change":1863,"volume":1014,"transactions":9,"vwap":2098},"2025-06-03",26.63,26.693,0.118,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2103,"change":2105,"percent_change":446,"volume":1715,"transactions":9,"vwap":2103},"2025-06-02",26.57,26.575,26.5,0.067,{"date":2107,"open":2108,"high":2109,"low":2108,"close":2109,"change":2078,"percent_change":487,"volume":1703,"transactions":9,"vwap":2109},"2025-05-30",26.41,26.508,{"date":2111,"open":2112,"high":2112,"low":2112,"close":2112,"change":893,"percent_change":475,"volume":1706,"transactions":9,"vwap":2112},"2025-05-29",26.489,{"date":2114,"open":2115,"high":2116,"low":2115,"close":2117,"change":2118,"percent_change":82,"volume":1848,"transactions":9,"vwap":2117},"2025-05-28",26.44,26.56,26.448,-0.063,{"date":2120,"open":2121,"high":2122,"low":2121,"close":2122,"change":2123,"percent_change":2124,"volume":793,"transactions":9,"vwap":2122},"2025-05-27",26.42,26.511,0.322,1.23,{"date":2126,"open":2127,"high":2128,"low":2127,"close":2128,"change":836,"percent_change":802,"volume":1848,"transactions":9,"vwap":2128},"2025-05-23",26.15,26.189,{"date":2130,"open":2131,"high":2132,"low":2131,"close":2133,"change":2134,"percent_change":243,"volume":2135,"transactions":9,"vwap":2133},"2025-05-22",26.29,26.4,26.315,0.016,129800,{"date":2137,"open":2102,"high":2102,"low":2138,"close":2138,"change":2139,"percent_change":2140,"volume":1706,"transactions":9,"vwap":2138},"2025-05-21",26.299,-0.154,-0.58,{"date":2142,"open":2132,"high":2143,"low":2132,"close":2144,"change":2145,"percent_change":526,"volume":1054,"transactions":9,"vwap":2144},"2025-05-20",26.52,26.453,-0.047,{"date":2147,"open":2121,"high":2148,"low":2121,"close":2104,"change":2149,"percent_change":259,"volume":2150,"transactions":9,"vwap":2104},"2025-05-19",26.515,0.029,1500,{"date":2152,"open":2104,"high":2104,"low":2153,"close":2154,"change":2155,"percent_change":2156,"volume":1780,"transactions":9,"vwap":2154},"2025-05-16",26.39,26.471,0.078,0.3,{"date":2158,"open":2159,"high":2115,"low":2159,"close":2160,"change":2161,"percent_change":502,"volume":1745,"transactions":9,"vwap":2160},"2025-05-15",26.31,26.393,0.001,{"date":2163,"open":2121,"high":2121,"low":2159,"close":2164,"change":871,"percent_change":66,"volume":2165,"transactions":9,"vwap":2164},"2025-05-14",26.392,7300,{"date":2167,"open":2168,"high":2169,"low":2168,"close":2170,"change":2171,"percent_change":1175,"volume":1966,"transactions":9,"vwap":2170},"2025-05-13",26.12,26.34,26.337,0.242,{"date":2173,"open":2174,"high":2175,"low":2174,"close":2175,"change":2176,"percent_change":2177,"volume":1766,"transactions":9,"vwap":2175},"2025-05-12",26.02,26.094999,0.505,1.97,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":1102,"percent_change":197,"volume":2184,"transactions":9,"vwap":2183},"2025-05-09",25.61,25.72,25.52,25.59,4200,{"date":2186,"open":2187,"high":2187,"low":2188,"close":2188,"change":2189,"percent_change":2190,"volume":1776,"transactions":9,"vwap":2188},"2025-05-08",25.64,25.58,0.149,0.59,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2194,"change":893,"percent_change":475,"volume":2196,"transactions":9,"vwap":2194},"2025-05-07",25.409,25.431,25.37,3400,{"date":2198,"open":2199,"high":2200,"low":2199,"close":2201,"change":225,"percent_change":2202,"volume":1749,"transactions":9,"vwap":2201},"2025-05-06",25.34,25.48,25.39,-0.43,{"date":2204,"open":2200,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":588,"volume":747,"transactions":9,"vwap":2207},"2025-05-05",25.57,25.475,25.5,-0.099,{"date":2210,"open":2183,"high":2187,"low":2211,"close":2212,"change":2053,"percent_change":2213,"volume":1763,"transactions":9,"vwap":2212},"2025-05-02",25.54,25.599,0.78,{"date":2215,"open":2216,"high":2216,"low":2216,"close":2216,"change":2217,"percent_change":33,"volume":502,"transactions":9,"vwap":2216},"2025-05-01",25.4,0.166,{"date":2219,"open":2220,"high":2221,"low":2220,"close":2221,"change":1827,"percent_change":814,"volume":1703,"transactions":9,"vwap":2221},"2025-04-30",25.08,25.234,{"date":2223,"open":2224,"high":2225,"low":2224,"close":2225,"change":487,"percent_change":429,"volume":1749,"transactions":9,"vwap":2225},"2025-04-29",25.1,25.21,{"date":2227,"open":2228,"high":2228,"low":2228,"close":2228,"change":2078,"percent_change":445,"volume":1703,"transactions":9,"vwap":2228},"2025-04-28",25.14,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":2235,"percent_change":1469,"volume":2236,"transactions":9,"vwap":2234},"2025-04-25",24.97,25.13,24.94,25.121,0.159,6100,{"date":2238,"open":2239,"high":2240,"low":2239,"close":2240,"change":2241,"percent_change":2242,"volume":1703,"transactions":9,"vwap":2240},"2025-04-24",24.72,24.962,0.361,1.47,{"date":176,"open":2244,"high":2244,"low":172,"close":2245,"change":2246,"percent_change":2247,"volume":1839,"transactions":9,"vwap":2245},24.748,24.601,-0.147,-0.59]