[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NSEP":3,"homepage-market-summary":24,"stock-historical-NSEP":166},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"NSEP","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 - September","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":13,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":13,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},32.69,32.64,32.57,32.5254,0.1646,0.51,3603.7607,28.2,20392.853322928288,100,524,{"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":167,"page":168,"page_size":169,"total_pages":168,"summary":170,"data":176},365,1,1000,{"period_high":13,"period_low":171,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":13,"start_date":175,"end_date":5},24.39,21039,7679206.184055,33.29,"2025-04-23",[177,180,189,199,210,221,231,241,252,261,271,282,292,301,312,322,333,341,350,361,368,378,387,394,405,414,421,427,436,445,452,459,467,474,482,487,495,501,507,514,521,530,538,544,552,558,566,576,584,593,601,609,617,623,629,638,648,655,660,666,674,678,683,688,693,698,704,708,713,721,728,734,742,747,751,755,761,765,770,775,781,787,792,795,802,809,814,818,821,824,828,831,834,839,843,848,855,861,866,868,873,877,881,886,891,898,902,906,912,919,923,929,934,938,946,953,960,964,969,974,979,986,992,999,1006,1014,1020,1028,1034,1042,1050,1056,1064,1071,1077,1082,1088,1097,1104,1112,1118,1126,1131,1138,1142,1148,1152,1158,1161,1168,1174,1180,1185,1192,1198,1206,1211,1217,1222,1227,1235,1241,1247,1252,1257,1262,1268,1274,1279,1284,1291,1298,1304,1309,1314,1317,1319,1327,1331,1337,1342,1346,1349,1355,1358,1360,1365,1369,1372,1375,1379,1383,1385,1388,1392,1396,1401,1403,1406,1411,1416,1420,1423,1427,1430,1433,1437,1441,1444,1448,1452,1454,1458,1461,1465,1470,1477,1481,1485,1491,1494,1500,1507,1511,1516,1520,1525,1530,1537,1540,1544,1548,1551,1558,1565,1568,1571,1574,1579,1584,1588,1593,1598,1602,1607,1611,1616,1622,1625,1630,1635,1640,1646,1650,1653,1657,1662,1667,1673,1676,1681,1685,1689,1692,1697,1701,1705,1709,1714,1718,1722,1726,1731,1738,1745,1751,1757,1762,1769,1774,1779,1782,1787,1792,1794,1796,1800,1803,1806,1810,1815,1821,1826,1830,1833,1838,1846,1851,1855,1859,1863,1868,1874,1880,1885,1888,1892,1896,1900,1905,1909,1912,1915,1920,1924,1931,1936,1940,1946,1952,1958,1961,1964,1969,1975,1979,1984,1987,1992,1997,2002,2007,2010,2015,2020,2027,2033,2038,2044,2047,2052,2056,2063,2067,2071,2076,2081,2084,2088,2093,2097,2104,2110,2116,2122,2127,2134,2137,2143,2148,2152,2156,2161,2166,2172],{"date":5,"open":14,"high":13,"low":15,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":178,"vwap":179},36,32.6335,{"date":181,"open":182,"high":182,"low":183,"close":16,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-02",32.61,32.4889,0.0854,0.26,4842.9746,37,32.5594,{"date":190,"open":191,"high":192,"low":193,"close":192,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-01",32.32,32.44,32.285,0.11,0.34,78665.3058,112,32.3691,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-30",32.344,32.45,32.31,32.33,0.0401,0.12,6736.6402,57,32.3897,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-29",32.3,32.3399,32.23,32.2899,0.0799,0.25,32123.4355,228,32.281,{"date":222,"open":214,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-28",32.315,32.2,32.21,-0.21,-0.65,11146.4355,71,32.2461,{"date":232,"open":233,"high":234,"low":233,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-25",32.28,32.4524,32.42,0.1007,0.31,32113.25,185,32.3534,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-24",32.1901,32.36,32.14,32.3193,0.0043,0.01,19476.1963,220,32.2861,{"date":253,"open":254,"high":254,"low":255,"close":223,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",32.38,32.27,-0.145,-0.45,102183.1319,156,32.3625,{"date":262,"open":263,"high":264,"low":204,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",32.4,32.49,32.46,0.125,0.39,35794.9169,94,32.4245,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",32.17,32.39,32.13,32.335,0.4229,1.33,19554.1942,175,32.275,{"date":283,"open":284,"high":285,"low":284,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",31.77,31.93,31.9121,0.0885,0.28,26892.1942,179,31.8834,{"date":293,"open":294,"high":294,"low":295,"close":296,"change":297,"percent_change":120,"volume":298,"transactions":299,"vwap":300},"2026-09-17",31.86,31.74,31.8236,0.3134,25377.1942,256,31.8111,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-16",31.68,31.7199,31.46,31.5102,-0.0398,-0.13,288867.7285,306,31.6797,{"date":313,"open":314,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",31.64,31.49,31.55,-0.14,-0.44,45021.0559,170,31.5565,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",31.52,31.75,31.48,31.69,-0.09,-0.28,58802.9366,414,31.6545,{"date":334,"open":335,"high":336,"low":327,"close":337,"change":161,"percent_change":115,"volume":338,"transactions":339,"vwap":340},"2026-09-11",31.81,31.8699,31.78,56219.5152,318,31.778,{"date":342,"open":343,"high":303,"low":344,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",31.6,31.58,-0.22,-0.69,65590.933,283,31.6185,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-09",31.79,31.87,31.72,31.8,-0.05,-0.16,44106.954,279,31.7952,{"date":362,"open":363,"high":363,"low":352,"close":364,"change":365,"percent_change":308,"volume":366,"transactions":299,"vwap":367},"2026-09-08",31.96,31.85,-0.04,57910.0907,31.8752,{"date":369,"open":370,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-04",31.99,31.83,31.89,0.02,0.06,61364.49,237,31.8835,{"date":379,"open":355,"high":380,"low":381,"close":353,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-03",31.9,31.7,0.19,0.6,104747.43,427,31.8282,{"date":388,"open":343,"high":381,"low":389,"close":303,"change":390,"percent_change":382,"volume":391,"transactions":392,"vwap":393},"2026-09-02",31.53,0.0602,199430.9331,641,31.6331,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-01",31.59,31.71,31.525,31.6198,-0.1652,-0.52,416371.7928,1475,31.601,{"date":406,"open":355,"high":335,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-31",31.7331,31.785,0.025,0.08,274836.369155,948,31.7858,{"date":415,"open":335,"high":335,"low":354,"close":416,"change":417,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-28",31.76,0,50493.0815,92,31.7767,{"date":422,"open":325,"high":416,"low":397,"close":416,"change":423,"percent_change":194,"volume":424,"transactions":425,"vwap":426},"2026-08-27",0.035,39258.7876,181,31.7457,{"date":428,"open":381,"high":325,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-26",31.67,31.725,0.0211,0.07,32635,176,31.7269,{"date":437,"open":430,"high":438,"low":327,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-25",31.73,31.7039,0.0139,0.04,7881,32,31.7177,{"date":446,"open":447,"high":397,"low":429,"close":327,"change":248,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-24",31.685,0.03,4140.194,24,31.6921,{"date":453,"open":429,"high":397,"low":429,"close":303,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-21",-0.0036,-0.01,6011.25,54,31.6838,{"date":460,"open":397,"high":397,"low":461,"close":462,"change":463,"percent_change":365,"volume":464,"transactions":465,"vwap":466},"2026-08-20",31.6758,31.6836,-0.0114,1260,19,31.6851,{"date":468,"open":469,"high":354,"low":314,"close":470,"change":423,"percent_change":194,"volume":471,"transactions":472,"vwap":473},"2026-08-19",31.6999,31.695,8114,62,31.6842,{"date":475,"open":381,"high":381,"low":476,"close":477,"change":455,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-18",31.6201,31.66,-0.03,1098,14,31.6816,{"date":483,"open":327,"high":381,"low":429,"close":429,"change":248,"percent_change":448,"volume":484,"transactions":485,"vwap":486},"2026-08-17",1599,31,31.6845,{"date":488,"open":477,"high":489,"low":490,"close":477,"change":441,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-14",31.6899,31.63,0.13,9153,78,31.6464,{"date":496,"open":381,"high":381,"low":497,"close":497,"change":478,"percent_change":328,"volume":498,"transactions":499,"vwap":500},"2026-08-13",31.62,1582,25,31.6711,{"date":502,"open":490,"high":503,"low":497,"close":503,"change":248,"percent_change":448,"volume":504,"transactions":505,"vwap":506},"2026-08-12",31.65,1283.6,35,31.6362,{"date":508,"open":314,"high":509,"low":510,"close":314,"change":511,"percent_change":448,"volume":512,"transactions":443,"vwap":513},"2026-08-11",31.6449,31.61,0.0104,1773,31.6302,{"date":515,"open":516,"high":516,"low":517,"close":517,"change":518,"percent_change":248,"volume":23,"transactions":519,"vwap":520},"2026-08-10",31.635,31.6296,0.0046,18,31.6294,{"date":522,"open":523,"high":524,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-07",31.575,31.625,0.05,0.16,473,15,31.5796,{"date":531,"open":497,"high":497,"low":532,"close":523,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-06",31.535,-0.02,-0.06,2388,34,31.5573,{"date":539,"open":314,"high":314,"low":540,"close":540,"change":373,"percent_change":374,"volume":541,"transactions":542,"vwap":543},"2026-08-05",31.595,3246,29,31.638,{"date":545,"open":546,"high":523,"low":546,"close":523,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-04",31.565,0.095,0.3,184,12,31.5633,{"date":553,"open":326,"high":326,"low":326,"close":326,"change":491,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-03",0.41,61,8,31.4682,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":410,"percent_change":185,"volume":564,"transactions":443,"vwap":565},"2026-07-31",31.28,31.3699,31.24,31.35,5152,31.3491,{"date":567,"open":568,"high":569,"low":568,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-30",31.18,31.3,31.27,0.2653,0.86,1849,33,31.2518,{"date":577,"open":578,"high":578,"low":579,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":480,"vwap":583},"2026-07-29",31.05,31.0047,-0.1552,-0.5,616,31.0605,{"date":585,"open":586,"high":587,"low":586,"close":588,"change":589,"percent_change":357,"volume":590,"transactions":591,"vwap":592},"2026-07-28",31.06,31.19,31.1599,-0.0501,3573,50,31.1248,{"date":594,"open":595,"high":596,"low":597,"close":596,"change":441,"percent_change":491,"volume":598,"transactions":599,"vwap":600},"2026-07-27",31.145,31.21,31.14,1333,26,31.1638,{"date":602,"open":603,"high":603,"low":604,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":550,"vwap":608},"2026-07-24",31.22,31.17,-0.0388,-0.12,244,31.2232,{"date":610,"open":611,"high":611,"low":612,"close":612,"change":613,"percent_change":257,"volume":614,"transactions":615,"vwap":616},"2026-07-23",31.285,31.2088,-0.1408,361,13,31.2527,{"date":618,"open":619,"high":619,"low":619,"close":619,"change":620,"percent_change":525,"volume":621,"transactions":556,"vwap":622},"2026-07-22",31.3496,0.0146,22,31.348,{"date":624,"open":561,"high":561,"low":569,"close":625,"change":626,"percent_change":548,"volume":627,"transactions":450,"vwap":628},"2026-07-21",31.335,0.0947,1327,31.3122,{"date":630,"open":631,"high":632,"low":631,"close":633,"change":634,"percent_change":635,"volume":484,"transactions":636,"vwap":637},"2026-07-20",31.2101,31.3199,31.2403,0.0305,0.1,10,31.2334,{"date":639,"open":640,"high":641,"low":640,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-17",31.09,31.23,31.2098,-0.0302,-0.1,1642,16,31.1516,{"date":649,"open":650,"high":650,"low":562,"close":562,"change":651,"percent_change":652,"volume":653,"transactions":550,"vwap":654},"2026-07-16",31.31,-0.11,-0.35,547,31.2729,{"date":656,"open":657,"high":563,"low":650,"close":563,"change":417,"percent_change":417,"volume":658,"transactions":208,"vwap":659},"2026-07-15",31.32,4252,31.3164,{"date":661,"open":662,"high":563,"low":662,"close":563,"change":663,"percent_change":46,"volume":664,"transactions":615,"vwap":665},"2026-07-14",31.301,0.055,636,31.3114,{"date":667,"open":668,"high":668,"low":669,"close":670,"change":356,"percent_change":357,"volume":671,"transactions":672,"vwap":673},"2026-07-13",31.33,31.26,31.295,715.412,21,31.2762,{"date":675,"open":657,"high":676,"low":657,"close":676,"change":374,"percent_change":382,"volume":677,"transactions":9,"vwap":676},"2026-07-10",31.345,21300,{"date":679,"open":669,"high":680,"low":669,"close":611,"change":681,"percent_change":217,"volume":682,"transactions":9,"vwap":611},"2026-07-09",31.34,0.077,1600,{"date":684,"open":685,"high":562,"low":685,"close":686,"change":687,"percent_change":248,"volume":682,"transactions":9,"vwap":686},"2026-07-08",31.13,31.208,0.003,{"date":689,"open":597,"high":562,"low":597,"close":690,"change":691,"percent_change":345,"volume":692,"transactions":9,"vwap":690},"2026-07-07",31.205,-0.07,3100,{"date":694,"open":641,"high":650,"low":641,"close":695,"change":696,"percent_change":554,"volume":697,"transactions":9,"vwap":695},"2026-07-06",31.275,0.128,3300,{"date":699,"open":603,"high":641,"low":685,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-07-02",31.147,-0.078,-0.25,800,{"date":705,"open":562,"high":562,"low":596,"close":706,"change":478,"percent_change":644,"volume":707,"transactions":9,"vwap":706},"2026-07-01",31.225,7700,{"date":709,"open":587,"high":710,"low":587,"close":710,"change":125,"percent_change":711,"volume":712,"transactions":9,"vwap":710},"2026-06-30",31.255,0.29,5300,{"date":714,"open":715,"high":716,"low":717,"close":716,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":716},"2026-06-29",31.08,31.165,31.055,0.111,0.36,5600,{"date":722,"open":723,"high":715,"low":485,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-06-26",31.059999,31.054001,-0.026,-0.08,2600,{"date":729,"open":730,"high":731,"low":730,"close":715,"change":732,"percent_change":711,"volume":733,"transactions":9,"vwap":715},"2026-06-25",31.030001,31.1,0.089,2200,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":308,"volume":741,"transactions":9,"vwap":739},"2026-06-24",31.049999,31.065001,30.97,30.991,-0.039,1900,{"date":743,"open":685,"high":685,"low":744,"close":730,"change":745,"percent_change":746,"volume":712,"transactions":9,"vwap":730},"2026-06-23",31.01,-0.175,-0.56,{"date":748,"open":603,"high":749,"low":568,"close":690,"change":750,"percent_change":533,"volume":697,"transactions":9,"vwap":690},"2026-06-22",31.29,-0.005,{"date":752,"open":597,"high":596,"low":597,"close":596,"change":753,"percent_change":754,"volume":727,"transactions":9,"vwap":596},"2026-06-18",0.115,0.37,{"date":756,"open":685,"high":757,"low":758,"close":758,"change":328,"percent_change":759,"volume":760,"transactions":9,"vwap":758},"2026-06-17",31.174,31.094999,-0.29,5000,{"date":762,"open":763,"high":763,"low":763,"close":763,"change":764,"percent_change":726,"volume":22,"transactions":9,"vwap":763},"2026-06-16",31.185,-0.025,{"date":766,"open":669,"high":669,"low":604,"close":596,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":596},"2026-06-15",0.14,0.45,1500,{"date":771,"open":485,"high":772,"low":485,"close":772,"change":432,"percent_change":773,"volume":774,"transactions":9,"vwap":772},"2026-06-12",31.07,0.23,2700,{"date":776,"open":777,"high":778,"low":777,"close":485,"change":46,"percent_change":779,"volume":780,"transactions":9,"vwap":485},"2026-06-11",30.83,31.02,0.58,6600,{"date":782,"open":783,"high":784,"low":785,"close":783,"change":644,"percent_change":786,"volume":692,"transactions":9,"vwap":783},"2026-06-10",30.82,30.852,30.81,-0.32,{"date":788,"open":789,"high":789,"low":790,"close":791,"change":328,"percent_change":759,"volume":692,"transactions":9,"vwap":791},"2026-06-09",30.95,30.75,30.92,{"date":793,"open":485,"high":736,"low":485,"close":744,"change":410,"percent_change":185,"volume":794,"transactions":9,"vwap":744},"2026-06-08",4800,{"date":796,"open":772,"high":797,"low":798,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-05",31.11,30.93,-0.23,-0.74,18900,{"date":803,"open":685,"high":804,"low":805,"close":806,"change":807,"percent_change":448,"volume":808,"transactions":9,"vwap":806},"2026-06-04",31.168,31.12,31.16,0.009,2500,{"date":810,"open":597,"high":811,"low":685,"close":811,"change":812,"percent_change":417,"volume":813,"transactions":9,"vwap":811},"2026-06-03",31.151,0.001,46800,{"date":815,"open":597,"high":816,"low":597,"close":816,"change":533,"percent_change":534,"volume":817,"transactions":9,"vwap":816},"2026-06-02",31.15,1300,{"date":819,"open":715,"high":587,"low":715,"close":604,"change":441,"percent_change":491,"volume":820,"transactions":9,"vwap":604},"2026-06-01",38000,{"date":822,"open":823,"high":806,"low":731,"close":685,"change":750,"percent_change":533,"volume":808,"transactions":9,"vwap":685},"2026-05-29",31.155,{"date":825,"open":772,"high":826,"low":772,"close":826,"change":525,"percent_change":526,"volume":827,"transactions":9,"vwap":826},"2026-05-28",31.135,200,{"date":829,"open":758,"high":805,"low":736,"close":830,"change":750,"percent_change":533,"volume":733,"transactions":9,"vwap":830},"2026-05-27",31.084999,{"date":832,"open":715,"high":640,"low":772,"close":640,"change":125,"percent_change":711,"volume":833,"transactions":9,"vwap":640},"2026-05-26",700,{"date":835,"open":485,"high":836,"low":837,"close":485,"change":373,"percent_change":374,"volume":838,"transactions":9,"vwap":485},"2026-05-22",31.035,30.99,1100,{"date":840,"open":791,"high":837,"low":791,"close":841,"change":448,"percent_change":635,"volume":842,"transactions":9,"vwap":841},"2026-05-21",30.98,8200,{"date":844,"open":845,"high":837,"low":845,"close":789,"change":635,"percent_change":846,"volume":847,"transactions":9,"vwap":789},"2026-05-20",30.86,0.32,1700,{"date":849,"open":850,"high":851,"low":785,"close":852,"change":534,"percent_change":853,"volume":854,"transactions":9,"vwap":852},"2026-05-19",30.87,30.94,30.85,-0.19,3700,{"date":856,"open":845,"high":857,"low":858,"close":857,"change":859,"percent_change":374,"volume":860,"transactions":9,"vwap":857},"2026-05-18",30.91,30.84,0.019,6500,{"date":862,"open":851,"high":851,"low":852,"close":863,"change":864,"percent_change":853,"volume":865,"transactions":9,"vwap":863},"2026-05-15",30.891,-0.059,900,{"date":867,"open":857,"high":789,"low":857,"close":789,"change":525,"percent_change":526,"volume":827,"transactions":9,"vwap":789},"2026-05-14",{"date":869,"open":870,"high":871,"low":852,"close":871,"change":409,"percent_change":410,"volume":872,"transactions":9,"vwap":871},"2026-05-13",30.885,30.9,500,{"date":874,"open":875,"high":876,"low":875,"close":876,"change":417,"percent_change":417,"volume":847,"transactions":9,"vwap":876},"2026-05-12",30.79,30.875,{"date":878,"open":845,"high":879,"low":845,"close":876,"change":880,"percent_change":441,"volume":769,"transactions":9,"vwap":876},"2026-05-11",30.89,0.012,{"date":882,"open":777,"high":883,"low":777,"close":883,"change":884,"percent_change":548,"volume":885,"transactions":9,"vwap":883},"2026-05-08",30.863,0.093,400,{"date":887,"open":783,"high":783,"low":888,"close":889,"change":890,"percent_change":373,"volume":169,"transactions":9,"vwap":889},"2026-05-07",30.74,30.77,0.005,{"date":892,"open":893,"high":894,"low":893,"close":895,"change":896,"percent_change":288,"volume":897,"transactions":9,"vwap":895},"2026-05-06",30.73,30.769,30.765,0.085,84500,{"date":899,"open":900,"high":901,"low":900,"close":901,"change":547,"percent_change":237,"volume":865,"transactions":9,"vwap":901},"2026-05-05",30.63,30.68,{"date":903,"open":904,"high":904,"low":904,"close":904,"change":478,"percent_change":644,"volume":905,"transactions":9,"vwap":904},"2026-05-04",30.585,2300,{"date":907,"open":908,"high":908,"low":909,"close":910,"change":753,"percent_change":911,"volume":838,"transactions":9,"vwap":910},"2026-05-01",30.649,30.58,30.615,0.38,{"date":913,"open":914,"high":915,"low":914,"close":916,"change":917,"percent_change":65,"volume":918,"transactions":9,"vwap":916},"2026-04-30",30.44,30.51,30.5,0.065,1400,{"date":920,"open":921,"high":922,"low":921,"close":922,"change":441,"percent_change":491,"volume":833,"transactions":9,"vwap":922},"2026-04-29",30.41,30.435,{"date":924,"open":925,"high":914,"low":925,"close":926,"change":927,"percent_change":928,"volume":808,"transactions":9,"vwap":926},"2026-04-28",30.31,30.395,-0.046,-0.15,{"date":930,"open":931,"high":932,"low":931,"close":932,"change":933,"percent_change":478,"volume":838,"transactions":9,"vwap":932},"2026-04-27",30.39,30.441,-0.009,{"date":935,"open":936,"high":937,"low":936,"close":937,"change":382,"percent_change":115,"volume":769,"transactions":9,"vwap":937},"2026-04-24",30.36,30.45,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":726,"percent_change":944,"volume":945,"transactions":9,"vwap":943},"2026-04-23",30.3,30.32,30.25,30.26,-0.26,5400,{"date":947,"open":948,"high":949,"low":950,"close":949,"change":526,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-04-22",30.29,30.34,30.27,0.53,2100,{"date":954,"open":955,"high":950,"low":956,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-04-21",30.22,30.18,-0.055,-0.18,4700,{"date":961,"open":962,"high":963,"low":962,"close":963,"change":455,"percent_change":478,"volume":865,"transactions":9,"vwap":963},"2026-04-20",30.17,30.235,{"date":965,"open":966,"high":948,"low":966,"close":967,"change":206,"percent_change":968,"volume":959,"transactions":9,"vwap":967},"2026-04-17",30.2,30.245,0.4,{"date":970,"open":971,"high":971,"low":972,"close":973,"change":663,"percent_change":46,"volume":808,"transactions":9,"vwap":973},"2026-04-16",30.21,30.063,30.125,{"date":975,"open":976,"high":977,"low":976,"close":978,"change":753,"percent_change":911,"volume":918,"transactions":9,"vwap":978},"2026-04-15",29.98,30.11,30.07,{"date":980,"open":981,"high":982,"low":983,"close":982,"change":984,"percent_change":32,"volume":985,"transactions":9,"vwap":982},"2026-04-14",29.89,29.955,29.88,0.197,3500,{"date":987,"open":988,"high":989,"low":988,"close":989,"change":990,"percent_change":991,"volume":918,"transactions":9,"vwap":989},"2026-04-13",29.6,29.758,0.143,0.48,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":448,"percent_change":635,"volume":998,"transactions":9,"vwap":997},"2026-04-10",29.595,29.62,29.55,29.615,6900,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1002,"change":1004,"percent_change":1005,"volume":741,"transactions":9,"vwap":1002},"2026-04-09",29.44,29.585,29.4,0.139,0.47,{"date":1007,"open":1008,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-04-08",29.495,29.39,29.446,0.446,1.54,11000,{"date":1015,"open":1016,"high":542,"low":1017,"close":542,"change":1018,"percent_change":928,"volume":1019,"transactions":9,"vwap":542},"2026-04-07",28.91,28.85,-0.045,6200,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":547,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-04-06",29.01,29.09,28.96,29.045,0.33,7300,{"date":1029,"open":1030,"high":1031,"low":1030,"close":1031,"change":1032,"percent_change":374,"volume":1033,"transactions":9,"vwap":1031},"2026-04-02",28.63,28.95,0.018,7200,{"date":1035,"open":1036,"high":1037,"low":1036,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-04-01",28.81,29.049999,28.932,0.195,0.68,12400,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1045,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1045},"2026-03-31",28.5,28.737,28.4,0.477,1.69,11500,{"date":1051,"open":1052,"high":1053,"low":20,"close":1054,"change":864,"percent_change":226,"volume":1055,"transactions":9,"vwap":1054},"2026-03-30",28.34,28.36,28.26,8700,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":759,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1061},"2026-03-27",28.47,28.48,28.28,28.319,-1.01,10000,{"date":1065,"open":1036,"high":1066,"low":1067,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-03-26",28.92,28.609,-0.367,-1.27,4100,{"date":1072,"open":1073,"high":1073,"low":1016,"close":1074,"change":1075,"percent_change":754,"volume":1076,"transactions":9,"vwap":1074},"2026-03-25",28.99,28.976,0.108,600,{"date":1078,"open":1017,"high":1016,"low":1079,"close":1080,"change":1081,"percent_change":257,"volume":833,"transactions":9,"vwap":1080},"2026-03-24",28.83,28.868,-0.131,{"date":1083,"open":1084,"high":1084,"low":1016,"close":1085,"change":1086,"percent_change":156,"volume":1087,"transactions":9,"vwap":1085},"2026-03-23",29.1,28.999,0.254,4000,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-03-20",28.875,28.895,28.705,28.745,-0.31,-1.07,4400,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":365,"percent_change":317,"volume":1103,"transactions":9,"vwap":1102},"2026-03-19",29.030001,29.105,28.89,29.055,6700,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-03-18",29.24,29.28,29.094999,-0.211,-0.72,2400,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1115,"change":1117,"percent_change":195,"volume":838,"transactions":9,"vwap":1115},"2026-03-17",29.29,29.306,29.27,0.099,{"date":1119,"open":1120,"high":1121,"low":1120,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-03-16",29.15,29.208,29.207,0.204,0.7,1800,{"date":1127,"open":1084,"high":1084,"low":1128,"close":1129,"change":1130,"percent_change":786,"volume":1076,"transactions":9,"vwap":1129},"2026-03-13",28.955,29.0030003,-0.094,{"date":1132,"open":1023,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":885,"transactions":9,"vwap":1135},"2026-03-12",29.18,29.08,29.097,-0.244,-0.83,{"date":1139,"open":1107,"high":1140,"low":1107,"close":1140,"change":1141,"percent_change":432,"volume":1125,"transactions":9,"vwap":1140},"2026-03-11",29.341,0.021,{"date":1143,"open":1144,"high":1145,"low":1107,"close":1146,"change":687,"percent_change":248,"volume":1147,"transactions":9,"vwap":1146},"2026-03-10",29.311,29.51,29.32,5700,{"date":1149,"open":1031,"high":1150,"low":1031,"close":1150,"change":1151,"percent_change":32,"volume":682,"transactions":9,"vwap":1150},"2026-03-09",29.317,0.192,{"date":1153,"open":1084,"high":1154,"low":1084,"close":1155,"change":1156,"percent_change":1157,"volume":1087,"transactions":9,"vwap":1155},"2026-03-06",29.21,29.125,-0.246,-0.84,{"date":1159,"open":1116,"high":1160,"low":1116,"close":1160,"change":365,"percent_change":317,"volume":872,"transactions":9,"vwap":1160},"2026-03-05",29.371,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1164,"change":1166,"percent_change":1167,"volume":838,"transactions":9,"vwap":1164},"2026-03-04",29.38,29.411,29.37,0.219,0.75,{"date":1169,"open":1170,"high":1171,"low":1170,"close":1172,"change":1173,"percent_change":401,"volume":838,"transactions":9,"vwap":1172},"2026-03-03",29.13,29.245,29.192,-0.154,{"date":1175,"open":1176,"high":1003,"low":1176,"close":1177,"change":1178,"percent_change":194,"volume":1179,"transactions":9,"vwap":1177},"2026-03-02",29.2,29.346,0.031,500900,{"date":1181,"open":1182,"high":1183,"low":1154,"close":1184,"change":725,"percent_change":328,"volume":985,"transactions":9,"vwap":1184},"2026-02-27",29.33,29.34,29.315,{"date":1186,"open":1187,"high":1187,"low":1188,"close":1140,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1140},"2026-02-26",29.43,29.25,-0.142,-0.48,3600,{"date":1193,"open":1146,"high":1194,"low":1146,"close":1195,"change":1196,"percent_change":1197,"volume":774,"transactions":9,"vwap":1195},"2026-02-25",29.525,29.483,0.178,0.61,{"date":1199,"open":1200,"high":1201,"low":1106,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-02-24",29.285,29.318,29.305,0.173,0.59,3000,{"date":1207,"open":1170,"high":1208,"low":1170,"close":1208,"change":1209,"percent_change":1210,"volume":169,"transactions":9,"vwap":1208},"2026-02-23",29.132,-0.172,-0.59,{"date":1212,"open":1213,"high":1214,"low":1154,"close":1214,"change":1215,"percent_change":554,"volume":1216,"transactions":9,"vwap":1214},"2026-02-20",29.23,29.304,0.121,10400,{"date":1218,"open":1170,"high":1219,"low":1170,"close":1220,"change":1221,"percent_change":799,"volume":905,"transactions":9,"vwap":1220},"2026-02-19",29.215,29.183,-0.067,{"date":1223,"open":1224,"high":1224,"low":1188,"close":1188,"change":1225,"percent_change":1226,"volume":885,"transactions":9,"vwap":1188},"2026-02-18",29.35,0.129,0.44,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":373,"volume":1234,"transactions":9,"vwap":1232},"2026-02-17",29.12,29.16,29.059999,29.121,0.007,9400,{"date":1236,"open":1231,"high":1237,"low":1231,"close":1238,"change":1239,"percent_change":853,"volume":1240,"transactions":9,"vwap":1238},"2026-02-13",29.226,29.114,-0.056,4300,{"date":1242,"open":1224,"high":1224,"low":1243,"close":1244,"change":1245,"percent_change":800,"volume":1246,"transactions":9,"vwap":1244},"2026-02-12",29.165,29.17,-0.216,7100,{"date":1248,"open":1003,"high":1001,"low":1249,"close":1250,"change":1178,"percent_change":194,"volume":1251,"transactions":9,"vwap":1250},"2026-02-11",29.351,29.386,3900,{"date":1253,"open":1001,"high":1254,"low":1255,"close":1255,"change":957,"percent_change":853,"volume":1256,"transactions":9,"vwap":1255},"2026-02-10",29.46,29.355,7800,{"date":1258,"open":1259,"high":1187,"low":1259,"close":1260,"change":1261,"percent_change":719,"volume":1087,"transactions":9,"vwap":1260},"2026-02-09",29.365,29.41,0.105,{"date":1263,"open":1230,"high":1202,"low":1264,"close":1202,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1202},"2026-02-06",29.145,0.327,1.13,3400,{"date":1269,"open":1270,"high":1023,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":842,"transactions":9,"vwap":1271},"2026-02-05",28.97,28.978,-0.182,-0.62,{"date":1275,"open":1276,"high":1176,"low":1277,"close":1230,"change":853,"percent_change":227,"volume":1278,"transactions":9,"vwap":1230},"2026-02-04",29.195,29.07,14000,{"date":1280,"open":996,"high":996,"low":1281,"close":1224,"change":226,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1224},"2026-02-03",29.3,-0.71,15100,{"date":1285,"open":1286,"high":995,"low":1287,"close":1288,"change":1289,"percent_change":1026,"volume":1290,"transactions":9,"vwap":1288},"2026-02-02",29.54,29.535,29.56,0.096,467500,{"date":1292,"open":1293,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":952,"transactions":9,"vwap":1295},"2026-01-30",29.53,29.42,29.464,-0.106,-0.36,{"date":1299,"open":1300,"high":1300,"low":1001,"close":1301,"change":1302,"percent_change":81,"volume":1303,"transactions":9,"vwap":1301},"2026-01-29",29.59,29.57,-0.072,9700,{"date":1305,"open":1306,"high":1306,"low":1300,"close":1307,"change":1308,"percent_change":374,"volume":872,"transactions":9,"vwap":1307},"2026-01-28",29.68,29.642,0.017,{"date":1310,"open":1311,"high":1311,"low":988,"close":1312,"change":1313,"percent_change":217,"volume":169,"transactions":9,"vwap":1312},"2026-01-27",29.7,29.625,0.075,{"date":1315,"open":1145,"high":1316,"low":1145,"close":996,"change":663,"percent_change":382,"volume":817,"transactions":9,"vwap":996},"2026-01-26",29.609,{"date":1318,"open":1187,"high":1286,"low":1187,"close":1008,"change":448,"percent_change":635,"volume":760,"transactions":9,"vwap":1008},"2026-01-23",{"date":1320,"open":1321,"high":1322,"low":1321,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-01-22",29.385,29.48,29.465,0.145,0.49,6000,{"date":1328,"open":1230,"high":1003,"low":1230,"close":1146,"change":526,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1146},"2026-01-21",0.55,11800,{"date":1332,"open":1333,"high":1333,"low":1334,"close":1230,"change":1335,"percent_change":1336,"volume":1240,"transactions":9,"vwap":1230},"2026-01-20",29.255,29.141,-0.275,-0.93,{"date":1338,"open":1339,"high":1340,"low":1339,"close":1340,"change":890,"percent_change":373,"volume":1341,"transactions":9,"vwap":1340},"2026-01-16",29.419,29.435,11900,{"date":1343,"open":1344,"high":996,"low":1294,"close":1187,"change":525,"percent_change":1345,"volume":1027,"transactions":9,"vwap":1187},"2026-01-15",29.505,0.17,{"date":1347,"open":1281,"high":1163,"low":1281,"close":1163,"change":1348,"percent_change":1297,"volume":1256,"transactions":9,"vwap":1163},"2026-01-14",-0.105,{"date":1350,"open":1322,"high":1293,"low":1351,"close":1352,"change":1353,"percent_change":606,"volume":1354,"transactions":9,"vwap":1352},"2026-01-13",29.47,29.485,-0.035,1200,{"date":1356,"open":1322,"high":1357,"low":1351,"close":1357,"change":409,"percent_change":410,"volume":760,"transactions":9,"vwap":1357},"2026-01-12",29.52,{"date":1359,"open":1224,"high":1008,"low":1224,"close":1008,"change":1261,"percent_change":719,"volume":985,"transactions":9,"vwap":1008},"2026-01-09",{"date":1361,"open":1182,"high":1362,"low":1146,"close":1009,"change":356,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1009},"2026-01-08",29.45,-0.17,9800,{"date":1366,"open":1367,"high":1322,"low":1001,"close":1001,"change":441,"percent_change":767,"volume":1368,"transactions":9,"vwap":1001},"2026-01-07",29.445,4600,{"date":1370,"open":1165,"high":1322,"low":1165,"close":1003,"change":635,"percent_change":195,"volume":1371,"transactions":9,"vwap":1003},"2026-01-06",15900,{"date":1373,"open":1281,"high":1003,"low":1107,"close":1281,"change":125,"percent_change":237,"volume":1374,"transactions":9,"vwap":1281},"2026-01-05",10100,{"date":1376,"open":1163,"high":1163,"low":1377,"close":1154,"change":455,"percent_change":478,"volume":1378,"transactions":9,"vwap":1154},"2026-01-02",29.19,336900,{"date":1380,"open":1281,"high":1281,"low":1381,"close":1381,"change":256,"percent_change":1382,"volume":712,"transactions":9,"vwap":1381},"2025-12-31",29.22,-0.49,{"date":1384,"open":1009,"high":1009,"low":1183,"close":1259,"change":750,"percent_change":533,"volume":885,"transactions":9,"vwap":1259},"2025-12-30",{"date":1386,"open":1114,"high":1003,"low":1114,"close":1165,"change":534,"percent_change":1387,"volume":1063,"transactions":9,"vwap":1165},"2025-12-29",-0.2,{"date":1389,"open":1009,"high":1295,"low":1390,"close":1187,"change":663,"percent_change":382,"volume":1391,"transactions":9,"vwap":1187},"2025-12-26",29.36,9500,{"date":1393,"open":1394,"high":1395,"low":1394,"close":1395,"change":663,"percent_change":382,"volume":872,"transactions":9,"vwap":1395},"2025-12-24",29.363,29.375,{"date":1397,"open":1398,"high":1399,"low":1188,"close":1146,"change":525,"percent_change":1345,"volume":1400,"transactions":9,"vwap":1146},"2025-12-23",29.26,29.335,6400,{"date":1402,"open":1116,"high":1116,"low":1398,"close":1116,"change":125,"percent_change":237,"volume":854,"transactions":9,"vwap":1116},"2025-12-22",{"date":1404,"open":1084,"high":1107,"low":1084,"close":1133,"change":1405,"percent_change":754,"volume":872,"transactions":9,"vwap":1133},"2025-12-19",0.109,{"date":1407,"open":542,"high":1408,"low":542,"close":1409,"change":161,"percent_change":1410,"volume":1191,"transactions":9,"vwap":1409},"2025-12-18",29.11,29.070999,0.69,{"date":1412,"open":1277,"high":1277,"low":1017,"close":1413,"change":1414,"percent_change":1415,"volume":1096,"transactions":9,"vwap":1413},"2025-12-17",28.871,-0.252,-0.87,{"date":1417,"open":1022,"high":1418,"low":1022,"close":1418,"change":1419,"percent_change":217,"volume":833,"transactions":9,"vwap":1418},"2025-12-16",29.123,0.073,{"date":1421,"open":1134,"high":1134,"low":1422,"close":1037,"change":441,"percent_change":767,"volume":860,"transactions":9,"vwap":1037},"2025-12-15",29.040001,{"date":1424,"open":1422,"high":1422,"low":1022,"close":1022,"change":1425,"percent_change":1157,"volume":1426,"transactions":9,"vwap":1022},"2025-12-12",-0.245,300,{"date":1428,"open":1381,"high":1333,"low":1120,"close":1333,"change":455,"percent_change":478,"volume":1429,"transactions":9,"vwap":1333},"2025-12-11",2000,{"date":1431,"open":1170,"high":1432,"low":1170,"close":1432,"change":441,"percent_change":767,"volume":833,"transactions":9,"vwap":1432},"2025-12-10",29.265,{"date":1434,"open":1170,"high":1398,"low":1170,"close":1435,"change":1436,"percent_change":491,"volume":952,"transactions":9,"vwap":1435},"2025-12-09",29.225,0.039,{"date":1438,"open":1170,"high":1439,"low":1170,"close":1439,"change":1440,"percent_change":373,"volume":1426,"transactions":9,"vwap":1439},"2025-12-08",29.186,0.006,{"date":1442,"open":1244,"high":1381,"low":1244,"close":1133,"change":248,"percent_change":448,"volume":1443,"transactions":9,"vwap":1133},"2025-12-05",9300,{"date":1445,"open":1446,"high":1377,"low":1447,"close":1244,"change":417,"percent_change":417,"volume":1033,"transactions":9,"vwap":1244},"2025-12-04",29.14,29.115,{"date":1449,"open":1084,"high":1450,"low":1084,"close":1244,"change":533,"percent_change":691,"volume":1451,"transactions":9,"vwap":1244},"2025-12-03",29.171,3800,{"date":1453,"open":1230,"high":1176,"low":1023,"close":1377,"change":491,"percent_change":768,"volume":1368,"transactions":9,"vwap":1377},"2025-12-02",{"date":1455,"open":1102,"high":1229,"low":1456,"close":1231,"change":750,"percent_change":533,"volume":1457,"transactions":9,"vwap":1231},"2025-12-01",29.02,6800,{"date":1459,"open":542,"high":1460,"low":542,"close":1460,"change":1313,"percent_change":185,"volume":682,"transactions":9,"vwap":1460},"2025-11-28",29.065001,{"date":1462,"open":1463,"high":1073,"low":1016,"close":1073,"change":1464,"percent_change":195,"volume":1076,"transactions":9,"vwap":1073},"2025-11-26",28.98,0.098,{"date":1466,"open":1467,"high":1468,"low":1467,"close":1468,"change":1469,"percent_change":110,"volume":733,"transactions":9,"vwap":1468},"2025-11-25",28.671,28.892,0.101,{"date":1471,"open":1472,"high":1473,"low":1472,"close":1474,"change":1475,"percent_change":1476,"volume":703,"transactions":9,"vwap":1474},"2025-11-24",28.7,28.794,28.791,0.331,1.16,{"date":1478,"open":1060,"high":1479,"low":1060,"close":1480,"change":194,"percent_change":267,"volume":1019,"transactions":9,"vwap":1480},"2025-11-21",28.55,28.46,{"date":1482,"open":1066,"high":1066,"low":1483,"close":1484,"change":759,"percent_change":1062,"volume":1400,"transactions":9,"vwap":1484},"2025-11-20",28.309,28.35,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1488,"change":1490,"percent_change":846,"volume":1240,"transactions":9,"vwap":1488},"2025-11-19",28.564,28.64,28.535,0.091,{"date":1492,"open":1479,"high":1479,"low":1044,"close":1493,"change":644,"percent_change":652,"volume":1125,"transactions":9,"vwap":1493},"2025-11-18",28.549,{"date":1495,"open":1496,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":759,"volume":847,"transactions":9,"vwap":1498},"2025-11-17",28.68,28.6,28.649,-0.083,{"date":1501,"open":1502,"high":1503,"low":1502,"close":1504,"change":1505,"percent_change":194,"volume":1506,"transactions":9,"vwap":1504},"2025-11-14",28.675,28.833,28.732,0.032,2900,{"date":1508,"open":1509,"high":1509,"low":1472,"close":1472,"change":1156,"percent_change":1510,"volume":712,"transactions":9,"vwap":1472},"2025-11-13",28.9,-0.85,{"date":1512,"open":1513,"high":1514,"low":1513,"close":1514,"change":1515,"percent_change":365,"volume":169,"transactions":9,"vwap":1514},"2025-11-12",28.87,28.946,-0.012,{"date":1517,"open":1518,"high":1519,"low":1518,"close":1519,"change":1302,"percent_change":702,"volume":1191,"transactions":9,"vwap":1519},"2025-11-11",28.938,28.958,{"date":1521,"open":1037,"high":1037,"low":1514,"close":1099,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1099},"2025-11-10",0.24,0.83,9600,{"date":1526,"open":1479,"high":1527,"low":1479,"close":1527,"change":1528,"percent_change":410,"volume":1529,"transactions":9,"vwap":1527},"2025-11-07",28.79,0.022,7900,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":80,"volume":1240,"transactions":9,"vwap":1535},"2025-11-06",28.771,28.839,28.751,28.768,-0.232,{"date":1538,"open":1099,"high":1099,"low":542,"close":542,"change":896,"percent_change":711,"volume":1539,"transactions":9,"vwap":542},"2025-11-05",16000,{"date":1541,"open":1073,"high":1073,"low":1542,"close":1543,"change":226,"percent_change":1110,"volume":1076,"transactions":9,"vwap":1543},"2025-11-04",28.913,28.915,{"date":1545,"open":1120,"high":1244,"low":1231,"close":1155,"change":1546,"percent_change":491,"volume":1547,"transactions":9,"vwap":1155},"2025-11-03",0.038,435800,{"date":1549,"open":1133,"high":1133,"low":1456,"close":1550,"change":373,"percent_change":432,"volume":1256,"transactions":9,"vwap":1550},"2025-10-31",29.087,{"date":1552,"open":1170,"high":1553,"low":1554,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2025-10-30",29.135,29.066999,-0.118,-0.4,41800,{"date":1559,"open":1230,"high":1560,"low":1408,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2025-10-29",29.205,29.185,0.045,0.15,11400,{"date":1566,"open":1084,"high":1176,"low":1084,"close":1446,"change":365,"percent_change":317,"volume":1567,"transactions":9,"vwap":1446},"2025-10-28",2800,{"date":1569,"open":1244,"high":1377,"low":1023,"close":1133,"change":46,"percent_change":1570,"volume":1303,"transactions":9,"vwap":1133},"2025-10-27",0.62,{"date":1572,"open":1463,"high":1099,"low":1031,"close":542,"change":410,"percent_change":288,"volume":1573,"transactions":9,"vwap":542},"2025-10-24",13100,{"date":1575,"open":1576,"high":1066,"low":1036,"close":1066,"change":1563,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1066},"2025-10-23",28.84,0.52,15000,{"date":1580,"open":1581,"high":1017,"low":1582,"close":1583,"change":308,"percent_change":257,"volume":1027,"transactions":9,"vwap":1583},"2025-10-22",28.795,28.71,28.77,{"date":1585,"open":1016,"high":1586,"low":1509,"close":1509,"change":1587,"percent_change":525,"volume":720,"transactions":9,"vwap":1509},"2025-10-21",28.94,0.013,{"date":1589,"open":1590,"high":1591,"low":1590,"close":1591,"change":1592,"percent_change":1197,"volume":769,"transactions":9,"vwap":1591},"2025-10-20",28.841,28.887,0.174,{"date":1594,"open":1595,"high":1596,"low":1595,"close":1597,"change":1419,"percent_change":217,"volume":1256,"transactions":9,"vwap":1597},"2025-10-17",28.54,28.75,28.713,{"date":1599,"open":1496,"high":1496,"low":1600,"close":1488,"change":373,"percent_change":432,"volume":1601,"transactions":9,"vwap":1488},"2025-10-16",28.53,3200,{"date":1603,"open":1604,"high":1604,"low":1605,"close":1605,"change":1606,"percent_change":491,"volume":1191,"transactions":9,"vwap":1605},"2025-10-15",28.765,28.62,0.036,{"date":1608,"open":1609,"high":1582,"low":1609,"close":1610,"change":1239,"percent_change":1387,"volume":952,"transactions":9,"vwap":1610},"2025-10-14",28.556,28.584,{"date":1612,"open":1613,"high":1488,"low":1595,"close":1488,"change":237,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1488},"2025-10-13",28.636,1.09,17400,{"date":1617,"open":1036,"high":1036,"low":1618,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2025-10-10",28.33,-0.46,-1.6,25000,{"date":1623,"open":1583,"high":1527,"low":1583,"close":1527,"change":328,"percent_change":1094,"volume":1624,"transactions":9,"vwap":1527},"2025-10-09",25200,{"date":1626,"open":1079,"high":1627,"low":1093,"close":1627,"change":1628,"percent_change":1329,"volume":1629,"transactions":9,"vwap":1627},"2025-10-08",28.88,0.158,10200,{"date":1631,"open":1583,"high":1632,"low":1496,"close":1633,"change":1634,"percent_change":308,"volume":918,"transactions":9,"vwap":1633},"2025-10-07",28.779,28.722,-0.038,{"date":1636,"open":1637,"high":1036,"low":1637,"close":1638,"change":423,"percent_change":206,"volume":1639,"transactions":9,"vwap":1638},"2025-10-06",28.74,28.76,24600,{"date":1641,"open":1642,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":525,"volume":1429,"transactions":9,"vwap":1644},"2025-10-03",28.788,28.69,28.725,0.015,{"date":1647,"open":1638,"high":1079,"low":1648,"close":1582,"change":1353,"percent_change":606,"volume":1649,"transactions":9,"vwap":1582},"2025-10-02",28.691,12000,{"date":1651,"open":1652,"high":1093,"low":1488,"close":1093,"change":1313,"percent_change":185,"volume":1251,"transactions":9,"vwap":1093},"2025-10-01",28.67,{"date":1654,"open":1496,"high":1496,"low":1655,"close":1652,"change":373,"percent_change":432,"volume":1656,"transactions":9,"vwap":1652},"2025-09-30",28.59,280400,{"date":1658,"open":1488,"high":1472,"low":1488,"close":1659,"change":1660,"percent_change":382,"volume":1661,"transactions":9,"vwap":1659},"2025-09-29",28.65,0.054,14300,{"date":1663,"open":1655,"high":1664,"low":1044,"close":1665,"change":1606,"percent_change":491,"volume":1666,"transactions":9,"vwap":1665},"2025-09-26",29.81,28.596,53300,{"date":1668,"open":1669,"high":1655,"low":1670,"close":1671,"change":417,"percent_change":417,"volume":1672,"transactions":9,"vwap":1671},"2025-09-25",28.57,28.45,28.56,12300,{"date":1674,"open":1498,"high":1498,"low":1044,"close":1671,"change":927,"percent_change":357,"volume":1675,"transactions":9,"vwap":1671},"2025-09-24",10800,{"date":1677,"open":1472,"high":1472,"low":1678,"close":1679,"change":1680,"percent_change":1556,"volume":1041,"transactions":9,"vwap":1679},"2025-09-23",28.591,28.606,-0.114,{"date":1682,"open":1472,"high":1637,"low":1683,"close":1684,"change":1562,"percent_change":526,"volume":1374,"transactions":9,"vwap":1684},"2025-09-22",28.66,28.72,{"date":1686,"open":1652,"high":1687,"low":1671,"close":1502,"change":663,"percent_change":382,"volume":1688,"transactions":9,"vwap":1502},"2025-09-19",28.73,27400,{"date":1690,"open":1605,"high":1659,"low":1671,"close":1605,"change":635,"percent_change":110,"volume":1691,"transactions":9,"vwap":1605},"2025-09-18",70500,{"date":1693,"open":1600,"high":1479,"low":1694,"close":1695,"change":533,"percent_change":691,"volume":1696,"transactions":9,"vwap":1695},"2025-09-17",28.41,28.52,31500,{"date":1698,"open":1695,"high":1472,"low":1699,"close":1595,"change":455,"percent_change":365,"volume":1700,"transactions":9,"vwap":1595},"2025-09-16",28.44,33800,{"date":1702,"open":1703,"high":1479,"low":1670,"close":1479,"change":635,"percent_change":110,"volume":1704,"transactions":9,"vwap":1479},"2025-09-15",28.49,431100,{"date":1706,"open":1707,"high":1059,"low":1052,"close":1670,"change":356,"percent_change":958,"volume":1708,"transactions":9,"vwap":1670},"2025-09-12",28.398,16100,{"date":1710,"open":1711,"high":1695,"low":1712,"close":1044,"change":1345,"percent_change":383,"volume":1713,"transactions":9,"vwap":1044},"2025-09-11",28.39,28.37,30700,{"date":1715,"open":1716,"high":1716,"low":1060,"close":1618,"change":455,"percent_change":365,"volume":1717,"transactions":9,"vwap":1618},"2025-09-10",28.42,36300,{"date":1719,"open":1618,"high":1053,"low":1720,"close":1052,"change":663,"percent_change":382,"volume":1721,"transactions":9,"vwap":1052},"2025-09-09",28.23,51100,{"date":1723,"open":1060,"high":1484,"low":1060,"close":1724,"change":1562,"percent_change":526,"volume":1725,"transactions":9,"vwap":1724},"2025-09-08",28.285,27500,{"date":1727,"open":1052,"high":1053,"low":1728,"close":1729,"change":441,"percent_change":767,"volume":1730,"transactions":9,"vwap":1729},"2025-09-05",28.13,28.24,181000,{"date":1732,"open":1733,"high":1734,"low":1735,"close":20,"change":206,"percent_change":1736,"volume":1737,"transactions":9,"vwap":20},"2025-09-04",28.17,28.25,28.07,0.43,67300,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":125,"percent_change":846,"volume":1744,"transactions":9,"vwap":1743},"2025-09-03",28.1,28.11,27.99,28.08,126800,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1742,"change":691,"percent_change":702,"volume":1750,"transactions":9,"vwap":1742},"2025-09-02",28.055,28.148,27.79,213700,{"date":1752,"open":1735,"high":1753,"low":1754,"close":1755,"change":455,"percent_change":365,"volume":1756,"transactions":9,"vwap":1755},"2025-08-29",28.09,28.014999,28.059999,403900,{"date":1758,"open":1755,"high":1735,"low":1759,"close":1735,"change":1313,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1735},"2025-08-28",27.98,0.27,13400,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":409,"percent_change":125,"volume":1768,"transactions":9,"vwap":1767},"2025-08-27",28.0049992,28.033001,27.96,27.995,40400,{"date":1770,"open":1759,"high":1771,"low":1766,"close":1772,"change":533,"percent_change":691,"volume":1773,"transactions":9,"vwap":1772},"2025-08-26",28.030001,27.97,29300,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1742,"change":373,"percent_change":432,"volume":780,"transactions":9,"vwap":1742},"2025-08-25",28.0020008,28.01,27.95,{"date":1780,"open":1781,"high":1777,"low":1781,"close":1772,"change":432,"percent_change":217,"volume":808,"transactions":9,"vwap":1772},"2025-08-22",27.938,{"date":1783,"open":1784,"high":1784,"low":1785,"close":1785,"change":1786,"percent_change":356,"volume":808,"transactions":9,"vwap":1785},"2025-08-21",27.91,27.9,-0.015,{"date":1788,"open":1778,"high":1778,"low":1789,"close":1790,"change":1353,"percent_change":308,"volume":1791,"transactions":9,"vwap":1790},"2025-08-20",27.89,27.915,4200,{"date":1793,"open":1766,"high":1759,"low":1784,"close":1778,"change":455,"percent_change":365,"volume":727,"transactions":9,"vwap":1778},"2025-08-19",{"date":1795,"open":1766,"high":1766,"low":1766,"close":1766,"change":1645,"percent_change":525,"volume":417,"transactions":9,"vwap":1766},"2025-08-18",{"date":1797,"open":1798,"high":1799,"low":1785,"close":1799,"change":890,"percent_change":373,"volume":1429,"transactions":9,"vwap":1799},"2025-08-15",27.919,27.945,{"date":1801,"open":1802,"high":1802,"low":1802,"close":1802,"change":448,"percent_change":194,"volume":22,"transactions":9,"vwap":1802},"2025-08-14",27.94,{"date":1804,"open":1805,"high":1802,"low":1789,"close":1784,"change":764,"percent_change":328,"volume":1076,"transactions":9,"vwap":1784},"2025-08-13",27.93,{"date":1807,"open":1808,"high":1808,"low":1808,"close":1808,"change":1809,"percent_change":382,"volume":22,"transactions":9,"vwap":1808},"2025-08-12",27.935,0.052,{"date":1811,"open":1812,"high":1805,"low":1812,"close":1813,"change":1814,"percent_change":455,"volume":727,"transactions":9,"vwap":1813},"2025-08-11",27.88,27.883,-0.002,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1818,"change":1820,"percent_change":1522,"volume":838,"transactions":9,"vwap":1818},"2025-08-08",27.852,27.885,27.845,0.068,{"date":1822,"open":1823,"high":1823,"low":1824,"close":1824,"change":1825,"percent_change":478,"volume":1426,"transactions":9,"vwap":1824},"2025-08-07",27.82,27.817,-0.008,{"date":1827,"open":1828,"high":1829,"low":1828,"close":1829,"change":266,"percent_change":768,"volume":22,"transactions":9,"vwap":1829},"2025-08-06",27.735,27.825,{"date":1831,"open":1832,"high":1832,"low":1832,"close":1832,"change":455,"percent_change":365,"volume":22,"transactions":9,"vwap":1832},"2025-08-05",27.7,{"date":1834,"open":1835,"high":1836,"low":1835,"close":1836,"change":1837,"percent_change":383,"volume":1076,"transactions":9,"vwap":1836},"2025-08-04",27.68,27.71,0.166,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":1363,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2025-08-01",27.569,27.58,27.49,27.544,-0.61,22400,{"date":1847,"open":1848,"high":1848,"low":1849,"close":1849,"change":1850,"percent_change":644,"volume":827,"transactions":9,"vwap":1849},"2025-07-31",27.78,27.714,-0.028,{"date":1852,"open":1853,"high":1853,"low":1854,"close":1854,"change":1233,"percent_change":448,"volume":1426,"transactions":9,"vwap":1854},"2025-07-30",27.762,27.742,{"date":1856,"open":1857,"high":1858,"low":1836,"close":1828,"change":533,"percent_change":691,"volume":682,"transactions":9,"vwap":1828},"2025-07-29",27.72,27.81,{"date":1860,"open":1861,"high":1862,"low":1861,"close":1862,"change":423,"percent_change":491,"volume":22,"transactions":9,"vwap":1862},"2025-07-28",27.753,27.755,{"date":1864,"open":1865,"high":1857,"low":1866,"close":1857,"change":917,"percent_change":1522,"volume":1867,"transactions":9,"vwap":1857},"2025-07-25",27.715,27.67,6300,{"date":1869,"open":1870,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":-6,"volume":1354,"transactions":9,"vwap":1872},"2025-07-24",27.685,27.65,27.655,-0.001,{"date":1875,"open":1876,"high":1857,"low":1877,"close":1878,"change":1879,"percent_change":1345,"volume":847,"transactions":9,"vwap":1878},"2025-07-23",27.62,27.61,27.656,0.047,{"date":1881,"open":1882,"high":1883,"low":1882,"close":1883,"change":1884,"percent_change":308,"volume":1429,"transactions":9,"vwap":1883},"2025-07-22",27.57,27.609,-0.036,{"date":1886,"open":1877,"high":1835,"low":1877,"close":1887,"change":917,"percent_change":1522,"volume":697,"transactions":9,"vwap":1887},"2025-07-21",27.645,{"date":1889,"open":1876,"high":1876,"low":1890,"close":1841,"change":880,"percent_change":441,"volume":1891,"transactions":9,"vwap":1841},"2025-07-18",27.54,8300,{"date":1893,"open":1894,"high":1895,"low":1894,"close":1895,"change":1820,"percent_change":217,"volume":169,"transactions":9,"vwap":1895},"2025-07-17",27.48,27.568,{"date":1897,"open":1898,"high":1899,"low":1898,"close":1899,"change":812,"percent_change":417,"volume":827,"transactions":9,"vwap":1899},"2025-07-16",27.46,27.5,{"date":1901,"open":1894,"high":1902,"low":1894,"close":1902,"change":1903,"percent_change":194,"volume":1904,"transactions":9,"vwap":1902},"2025-07-15",27.499,0.029,15400,{"date":1906,"open":1907,"high":1908,"low":1907,"close":1908,"change":409,"percent_change":125,"volume":794,"transactions":9,"vwap":1908},"2025-07-14",27.39,27.47,{"date":1910,"open":1911,"high":1911,"low":1911,"close":1911,"change":890,"percent_change":373,"volume":22,"transactions":9,"vwap":1911},"2025-07-11",27.445,{"date":1913,"open":1914,"high":1914,"low":1914,"close":1914,"change":890,"percent_change":373,"volume":22,"transactions":9,"vwap":1914},"2025-07-10",27.44,{"date":1916,"open":1917,"high":1914,"low":1918,"close":1919,"change":410,"percent_change":711,"volume":1400,"transactions":9,"vwap":1919},"2025-07-09",27.42,27.4,27.435,{"date":1921,"open":1922,"high":1923,"low":1922,"close":1923,"change":1606,"percent_change":491,"volume":1125,"transactions":9,"vwap":1923},"2025-07-08",27.32,27.355,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1928,"change":1929,"percent_change":1930,"volume":1891,"transactions":9,"vwap":1928},"2025-07-07",27.368,27.38,27.319,-0.074,-0.27,{"date":1932,"open":1933,"high":1934,"low":1933,"close":1934,"change":1935,"percent_change":267,"volume":817,"transactions":9,"vwap":1934},"2025-07-03",27.345,27.393,0.107,{"date":1937,"open":1938,"high":1938,"low":1938,"close":1938,"change":374,"percent_change":1939,"volume":22,"transactions":9,"vwap":1938},"2025-07-02",27.286,0.22,{"date":1941,"open":1942,"high":1943,"low":1942,"close":1943,"change":328,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1943},"2025-07-01",27.21,27.226,-0.33,67900,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1949,"change":1951,"percent_change":548,"volume":952,"transactions":9,"vwap":1949},"2025-06-30",27.29,27.316,27.23,0.082,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1955,"change":1957,"percent_change":65,"volume":1076,"transactions":9,"vwap":1955},"2025-06-27",27.22,27.234,27.175,0.056,{"date":1959,"open":1960,"high":1960,"low":1960,"close":1960,"change":884,"percent_change":195,"volume":22,"transactions":9,"vwap":1960},"2025-06-26",27.178,{"date":1962,"open":1963,"high":1963,"low":1963,"close":1963,"change":1032,"percent_change":432,"volume":22,"transactions":9,"vwap":1963},"2025-06-25",27.084999,{"date":1965,"open":1966,"high":1967,"low":1966,"close":1967,"change":161,"percent_change":1968,"volume":827,"transactions":9,"vwap":1967},"2025-06-24",26.935,27.066999,0.74,{"date":1970,"open":1971,"high":1972,"low":1971,"close":1973,"change":1974,"percent_change":383,"volume":169,"transactions":9,"vwap":1973},"2025-06-23",26.73,26.91,26.867,0.159,{"date":1976,"open":1977,"high":1977,"low":1978,"close":1978,"change":1884,"percent_change":308,"volume":865,"transactions":9,"vwap":1978},"2025-06-20",26.88,26.708,{"date":1980,"open":1981,"high":1981,"low":1982,"close":1983,"change":417,"percent_change":417,"volume":682,"transactions":9,"vwap":1983},"2025-06-18",26.83,26.731,26.744,{"date":1985,"open":1986,"high":1986,"low":1983,"close":1983,"change":1555,"percent_change":318,"volume":827,"transactions":9,"vwap":1983},"2025-06-17",26.865,{"date":1988,"open":1989,"high":1989,"low":1989,"close":1989,"change":1990,"percent_change":1991,"volume":22,"transactions":9,"vwap":1989},"2025-06-16",26.862,0.209,0.78,{"date":1993,"open":1994,"high":1994,"low":1995,"close":1995,"change":1996,"percent_change":1273,"volume":22,"transactions":9,"vwap":1995},"2025-06-13",26.74,26.653,-0.166,{"date":1998,"open":1999,"high":2000,"low":1999,"close":2000,"change":2001,"percent_change":125,"volume":22,"transactions":9,"vwap":2000},"2025-06-12",26.75,26.819,0.024,{"date":2003,"open":2004,"high":2004,"low":1971,"close":2005,"change":2006,"percent_change":308,"volume":918,"transactions":9,"vwap":2005},"2025-06-11",26.9,26.795,-0.034,{"date":2008,"open":2009,"high":2009,"low":2009,"close":2009,"change":1820,"percent_change":217,"volume":22,"transactions":9,"vwap":2009},"2025-06-10",26.829,{"date":2011,"open":1994,"high":2012,"low":1971,"close":2012,"change":2013,"percent_change":635,"volume":2014,"transactions":9,"vwap":2012},"2025-06-09",26.761,0.028,15600,{"date":2016,"open":1999,"high":1999,"low":2017,"close":2018,"change":2019,"percent_change":1040,"volume":1070,"transactions":9,"vwap":2018},"2025-06-06",26.67,26.733,0.181,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2024,"change":2025,"percent_change":2026,"volume":1087,"transactions":9,"vwap":2024},"2025-06-05",26.71,26.72,26.552,-0.135,-0.51,{"date":2028,"open":2029,"high":2030,"low":2029,"close":2031,"change":2032,"percent_change":767,"volume":1103,"transactions":9,"vwap":2031},"2025-06-04",26.63,26.69,26.687,0.037,{"date":2034,"open":2035,"high":2035,"low":2035,"close":2035,"change":2036,"percent_change":2037,"volume":22,"transactions":9,"vwap":2035},"2025-06-03",26.65,0.123,0.46,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2041,"change":1075,"percent_change":554,"volume":2043,"transactions":9,"vwap":2041},"2025-06-02",26.41,26.527,26.4,5900,{"date":2045,"open":2046,"high":2046,"low":2046,"close":2046,"change":764,"percent_change":328,"volume":22,"transactions":9,"vwap":2046},"2025-05-30",26.419,{"date":2048,"open":2049,"high":2050,"low":2049,"close":2050,"change":2051,"percent_change":1939,"volume":833,"transactions":9,"vwap":2050},"2025-05-29",26.36,26.444,0.058,{"date":2053,"open":2054,"high":2054,"low":2055,"close":2055,"change":1353,"percent_change":308,"volume":885,"transactions":9,"vwap":2055},"2025-05-28",26.47,26.386,{"date":2057,"open":2058,"high":2059,"low":2058,"close":2059,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2059},"2025-05-27",26.29,26.421,0.308,1.18,23500,{"date":2064,"open":2065,"high":2065,"low":2065,"close":2065,"change":2066,"percent_change":1190,"volume":22,"transactions":9,"vwap":2065},"2025-05-23",26.113,-0.127,{"date":2068,"open":2069,"high":2069,"low":2069,"close":2069,"change":2070,"percent_change":374,"volume":22,"transactions":9,"vwap":2069},"2025-05-22",26.24,0.016,{"date":2072,"open":2073,"high":2073,"low":2074,"close":2075,"change":357,"percent_change":1844,"volume":769,"transactions":9,"vwap":2075},"2025-05-21",26.28,26.21,26.224,{"date":2077,"open":2078,"high":2079,"low":2078,"close":2079,"change":2080,"percent_change":691,"volume":1426,"transactions":9,"vwap":2079},"2025-05-20",26.3,26.384,-0.018,{"date":2082,"open":2083,"high":2083,"low":2083,"close":2083,"change":2080,"percent_change":691,"volume":22,"transactions":9,"vwap":2083},"2025-05-19",26.402,{"date":2085,"open":2086,"high":2086,"low":2086,"close":2086,"change":2087,"percent_change":548,"volume":22,"transactions":9,"vwap":2086},"2025-05-16",26.42,0.079,{"date":2089,"open":2090,"high":2091,"low":2090,"close":2091,"change":2092,"percent_change":525,"volume":22,"transactions":9,"vwap":2091},"2025-05-15",26.33,26.341,0.014,{"date":2094,"open":2095,"high":2095,"low":2095,"close":2095,"change":2096,"percent_change":1522,"volume":22,"transactions":9,"vwap":2095},"2025-05-14",26.327,0.062,{"date":2098,"open":2099,"high":2100,"low":2099,"close":2101,"change":2102,"percent_change":2103,"volume":1326,"transactions":9,"vwap":2101},"2025-05-13",26.07,26.34,26.265,0.238,0.91,{"date":2105,"open":2106,"high":2107,"low":2106,"close":2107,"change":2108,"percent_change":2109,"volume":827,"transactions":9,"vwap":2107},"2025-05-12",25.88,26.027,0.527,2.07,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2113,"change":687,"percent_change":248,"volume":2115,"transactions":9,"vwap":2113},"2025-05-09",25.49,25.5,25.48,34700,{"date":2117,"open":2118,"high":2119,"low":2118,"close":2120,"change":2121,"percent_change":383,"volume":833,"transactions":9,"vwap":2120},"2025-05-08",25.45,25.55,25.497,0.151,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2125,"change":423,"percent_change":767,"volume":1354,"transactions":9,"vwap":2125},"2025-05-07",25.31,25.346,25.19,{"date":2128,"open":2129,"high":2130,"low":2129,"close":2131,"change":2132,"percent_change":2133,"volume":817,"transactions":9,"vwap":2131},"2025-05-06",25.3,25.36,25.311,-0.109,-0.43,{"date":2135,"open":2114,"high":2114,"low":2136,"close":2136,"change":701,"percent_change":1094,"volume":872,"transactions":9,"vwap":2136},"2025-05-05",25.42,{"date":2138,"open":2139,"high":2140,"low":2139,"close":2141,"change":1039,"percent_change":2142,"volume":774,"transactions":9,"vwap":2141},"2025-05-02",25.4,25.525,25.498,0.77,{"date":2144,"open":2124,"high":2124,"low":2145,"close":2145,"change":2146,"percent_change":2147,"volume":827,"transactions":9,"vwap":2145},"2025-05-01",25.303,0.163,0.65,{"date":2149,"open":2150,"high":2151,"low":2150,"close":2151,"change":1505,"percent_change":491,"volume":865,"transactions":9,"vwap":2151},"2025-04-30",24.85,25.14,{"date":2153,"open":2154,"high":2155,"low":2154,"close":2155,"change":2096,"percent_change":217,"volume":1354,"transactions":9,"vwap":2155},"2025-04-29",24.9,25.108,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2159,"change":1178,"percent_change":206,"volume":741,"transactions":9,"vwap":2159},"2025-04-28",24.99,25.046,24.82,{"date":2162,"open":2163,"high":2164,"low":2163,"close":2164,"change":2165,"percent_change":779,"volume":885,"transactions":9,"vwap":2164},"2025-04-25",24.92,25.014999,0.144,{"date":2167,"open":2168,"high":2169,"low":2168,"close":2169,"change":2170,"percent_change":2171,"volume":1205,"transactions":9,"vwap":2169},"2025-04-24",24.48,24.871,0.346,1.41,{"date":175,"open":2173,"high":2174,"low":171,"close":2175,"change":1018,"percent_change":958,"volume":1391,"transactions":9,"vwap":2175},24.57,24.65,24.525]