[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QBUF":3,"homepage-market-summary":25,"stock-historical-QBUF":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"QBUF","2026-10-06",{"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 Nasdaq-100 10 Buffer ETF Quarterly","Nasdaq",null,"ETF",true,{"close":13,"open":14,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},31.16,31.18,31.11,31.09,0.07,0.23,25322.981331,31.33,28.49,52028.91823461753,94,569,{"status":26,"indices":27,"watchlist":71,"sectors":93,"benchmarks":149},"success",[28,35,42,49,56,64],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 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",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 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",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":62,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":62,"sparkline":70,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":11,"sparkline":92,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[94,99,104,109,114,119,124,129,134,139,144],{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Technology","XLK",0.53,202,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.24,54.01,{"name":105,"etf":106,"change":107,"price":108,"is_up":62},"Healthcare","XLV",-0.17,167.09,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",0.47,63.75,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",0.46,49.73,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",0.04,111.65,[150,155,159,163],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":156,"name":157,"price":158,"change":132,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":160,"name":161,"price":162,"change":40,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":164,"name":165,"price":166,"change":167,"is_up":62},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":169,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":178},365,1,1000,{"period_high":20,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":13,"start_date":177,"end_date":5},26.175,50936,18591558.476889,18.37,"2025-04-24",[179,182,192,202,213,223,232,242,252,262,271,282,292,302,312,320,328,337,345,353,363,371,381,390,399,408,417,426,434,441,449,456,464,472,483,492,500,508,517,525,532,542,551,560,568,575,585,594,604,615,624,633,643,653,663,674,683,693,701,709,715,725,730,737,744,752,758,765,772,777,782,789,795,799,804,807,813,816,819,823,827,833,838,841,846,851,856,861,866,869,872,875,878,881,886,889,893,897,902,906,911,916,921,925,929,935,940,945,949,953,959,963,968,972,978,986,991,996,1001,1005,1011,1019,1025,1031,1036,1043,1050,1056,1062,1069,1075,1082,1088,1096,1104,1111,1115,1122,1129,1134,1140,1144,1151,1155,1161,1166,1172,1179,1186,1191,1199,1203,1209,1216,1221,1227,1232,1236,1243,1251,1256,1260,1263,1267,1271,1276,1281,1288,1293,1301,1307,1313,1319,1326,1332,1338,1342,1348,1351,1356,1362,1366,1370,1376,1381,1385,1391,1395,1398,1402,1408,1413,1419,1425,1431,1436,1440,1445,1450,1455,1459,1465,1471,1476,1481,1484,1488,1491,1494,1497,1502,1504,1509,1513,1515,1522,1527,1533,1540,1546,1553,1560,1566,1571,1576,1580,1584,1588,1594,1599,1603,1611,1617,1620,1625,1628,1633,1637,1641,1646,1653,1658,1664,1668,1673,1678,1684,1690,1697,1702,1704,1709,1713,1716,1720,1725,1730,1734,1739,1744,1748,1751,1757,1760,1764,1767,1771,1775,1779,1785,1791,1797,1802,1807,1813,1821,1828,1835,1842,1848,1854,1857,1863,1870,1877,1880,1884,1887,1893,1898,1902,1906,1911,1916,1920,1927,1934,1940,1943,1950,1955,1960,1965,1969,1974,1979,1983,1989,1996,2003,2007,2012,2018,2021,2026,2031,2037,2042,2049,2055,2059,2065,2070,2074,2080,2085,2091,2097,2101,2104,2109,2113,2117,2122,2127,2131,2137,2140,2146,2151,2157,2162,2165,2169,2176,2180,2185,2190,2194,2197,2202,2207,2212,2219,2225,2232,2237,2243,2249,2256,2261,2266,2273,2278,2285],{"date":5,"open":14,"high":14,"low":15,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":180,"vwap":181},214,31.1611,{"date":183,"open":184,"high":185,"low":186,"close":16,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-05",31.05,31.0917,31.04,0.1072,0.35,37676.275483,207,31.0642,{"date":193,"open":194,"high":186,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-02",31.02,30.94,30.9828,0.1153,0.37,198621.0137,206,30.9745,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-01",30.9,30.92,30.7792,30.8675,-0.0025,-0.01,114394.795324,363,30.8529,{"date":214,"open":215,"high":216,"low":215,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-30",30.85,31.08,30.87,-0.005,-0.02,271869.029085,393,31.0373,{"date":224,"open":225,"high":225,"low":226,"close":227,"change":209,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-29",31,30.82,30.875,-0.03,206121.4025,117,30.8769,{"date":233,"open":195,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-28",30.96,30.8268,30.885,-0.265,-0.85,333025.678909,103,30.9186,{"date":243,"open":244,"high":14,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-25",31.13,31.03,31.15,0.065,0.21,13161.276879,127,31.1363,{"date":253,"open":254,"high":15,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-24",30.935,30.9216,31.085,0.01,0.03,9975.0726,106,30.9899,{"date":263,"open":20,"high":20,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-23",31.018,31.075,-0.1829,-0.59,25327.571225,157,31.1089,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-22",31.23,31.3,31.1391,31.2579,0.1329,0.43,21276.2471,201,31.2246,{"date":283,"open":195,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-21",31.14,30.83,31.125,0.3966,1.29,39597.240219,261,30.9508,{"date":293,"open":294,"high":295,"low":294,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-18",30.66,30.75,30.7284,0.0384,0.13,8543.2471,66,30.713,{"date":303,"open":304,"high":305,"low":304,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-17",30.64,30.7199,30.69,0.0764,0.25,9853.6622,78,30.6918,{"date":313,"open":314,"high":294,"low":315,"close":316,"change":317,"percent_change":257,"volume":318,"transactions":250,"vwap":319},"2026-09-16",30.65,30.5567,30.6136,0.0036,12896.4662,30.6242,{"date":321,"open":294,"high":294,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":310,"vwap":327},"2026-09-15",30.58,30.61,-0.04,-0.13,8115.4951,30.6151,{"date":329,"open":330,"high":331,"low":322,"close":314,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-14",30.63,30.68,-0.045,-0.15,11096.844688,98,30.6481,{"date":338,"open":339,"high":339,"low":340,"close":341,"change":247,"percent_change":248,"volume":342,"transactions":343,"vwap":344},"2026-09-11",30.74,30.6801,30.695,26451.6914,88,30.7133,{"date":346,"open":330,"high":306,"low":347,"close":330,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",30.6,-0.0905,-0.29,30753.953722,143,30.6677,{"date":354,"open":355,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-09",30.81,30.6885,30.7205,-0.0345,-0.11,9347.1094,108,30.7334,{"date":364,"open":195,"high":195,"low":365,"close":366,"change":367,"percent_change":228,"volume":368,"transactions":369,"vwap":370},"2026-09-08",30.72,30.755,-0.0099,9560.972766,102,30.7729,{"date":372,"open":365,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",30.804,30.71,30.7649,0.0247,0.08,19596.4782,105,30.746,{"date":382,"open":331,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":369,"vwap":389},"2026-09-03",30.7899,30.675,30.7402,0.1239,0.4,14939.6179,30.7351,{"date":391,"open":314,"high":314,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-02",30.5905,30.6163,0.0313,0.1,14594.4409,182,30.6182,{"date":400,"open":330,"high":294,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-01",30.55,30.585,-0.1649,-0.54,37703.66774,362,30.6039,{"date":409,"open":410,"high":410,"low":411,"close":412,"change":413,"percent_change":258,"volume":414,"transactions":415,"vwap":416},"2026-08-31",30.7599,30.6863,30.7499,0.0099,8140.090863,68,30.7135,{"date":418,"open":419,"high":420,"low":421,"close":339,"change":422,"percent_change":349,"volume":423,"transactions":424,"vwap":425},"2026-08-28",30.8499,30.91,30.7001,-0.09,19284.0108,184,30.7809,{"date":427,"open":428,"high":285,"low":429,"close":285,"change":430,"percent_change":278,"volume":431,"transactions":432,"vwap":433},"2026-08-27",30.8,30.76,0.1327,14411.0108,95,30.7994,{"date":435,"open":304,"high":436,"low":330,"close":437,"change":438,"percent_change":17,"volume":439,"transactions":190,"vwap":440},"2026-08-26",30.729,30.6973,0.0223,21998.6357,30.6651,{"date":442,"open":443,"high":341,"low":444,"close":384,"change":445,"percent_change":308,"volume":446,"transactions":447,"vwap":448},"2026-08-25",30.693918,30.6205,0.075,6669.2648,93,30.6598,{"date":450,"open":331,"high":331,"low":451,"close":347,"change":325,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-24",30.5138,-0.42,38219.096345,183,30.6255,{"date":457,"open":331,"high":295,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":23,"vwap":463},"2026-08-21",30.655,30.73,0.085,0.28,15005.9039,30.708,{"date":465,"open":339,"high":339,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":310,"vwap":471},"2026-08-20",30.5935,30.645,-0.1016,-0.33,23306.9142,30.6648,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-19",30.78,30.84,30.6842,30.7466,-0.0234,-0.08,18461.9175,232,30.7721,{"date":484,"open":475,"high":475,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-18",30.7201,30.77,-0.215,-0.69,8644.5604,136,30.774,{"date":493,"open":184,"high":16,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":447,"vwap":499},"2026-08-17",30.97,30.985,-0.0298,-0.1,4726.45315,31.0194,{"date":501,"open":244,"high":244,"low":234,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-14",31.0148,-0.0202,-0.07,10209.8547,146,31.0272,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":77,"percent_change":54,"volume":514,"transactions":515,"vwap":516},"2026-08-13",30.99,31.0899,30.93,31.035,15041.1317,121,31.0352,{"date":518,"open":204,"high":195,"low":215,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-12",30.895,0.116,0.38,16137.1687,99,30.9114,{"date":526,"open":215,"high":215,"low":527,"close":528,"change":529,"percent_change":333,"volume":530,"transactions":432,"vwap":531},"2026-08-11",30.7461,30.779,-0.046,8595.219085,30.7875,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":379,"vwap":541},"2026-08-10",30.86,30.8799,30.8074,30.825,-0.0381,-0.12,13704.996329,30.8479,{"date":543,"open":226,"high":544,"low":545,"close":546,"change":547,"percent_change":91,"volume":548,"transactions":549,"vwap":550},"2026-08-07",30.89,30.7416,30.8631,0.1581,12573.4903,134,30.8154,{"date":552,"open":331,"high":366,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-06",30.67,30.705,-0.0773,-0.25,19816.747,149,30.7144,{"date":561,"open":215,"high":420,"low":562,"close":563,"change":564,"percent_change":333,"volume":565,"transactions":566,"vwap":567},"2026-08-05",30.7787,30.7823,-0.0477,68615.747,236,30.8316,{"date":569,"open":347,"high":215,"low":347,"close":285,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-04",0.4166,1.37,11573.678,144,30.741,{"date":576,"open":577,"high":578,"low":577,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-03",30.13,30.43,30.4134,0.2521,0.84,17318.831,141,30.3797,{"date":586,"open":587,"high":587,"low":588,"close":589,"change":590,"percent_change":47,"volume":591,"transactions":592,"vwap":593},"2026-07-31",30.2,29.96,30.1613,0.1463,21138.29889,155,30.0937,{"date":595,"open":596,"high":597,"low":596,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-30",29.76,30.055,30.015,0.467,1.58,32426.653438,215,29.9708,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-29",29.88,29.945,29.52,29.548,-0.322,-1.08,64140.62,431,29.6872,{"date":616,"open":617,"high":618,"low":619,"close":617,"change":422,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-28",29.87,29.94,29.69,-0.3,34192.306,249,29.8621,{"date":625,"open":626,"high":626,"low":627,"close":588,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-27",30.21,29.8552,-0.015,-0.05,23464.833552,165,29.9424,{"date":634,"open":635,"high":636,"low":588,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-24",30.05,30.1599,29.975,-0.139,-0.46,16536.62,158,30.0647,{"date":644,"open":645,"high":646,"low":635,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-23",30.25,30.27,30.114,-0.301,-0.99,31714.024,305,30.1451,{"date":654,"open":655,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-22",30.5,30.41,30.415,-0.0725,-0.24,18355.024,197,30.4669,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-21",30.38,30.51,30.35,30.4875,0.2875,0.95,21113.108,263,30.4408,{"date":675,"open":676,"high":677,"low":587,"close":587,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-20",30.26,30.37,0.0054,0.02,23139.519703,172,30.2895,{"date":684,"open":577,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-17",30.32,29.98,30.1946,-0.1817,-0.6,24916.854013,380,30.1934,{"date":694,"open":347,"high":347,"low":685,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-16",30.3763,-0.2287,-0.75,18489.8081,250,30.4209,{"date":702,"open":295,"high":295,"low":703,"close":704,"change":705,"percent_change":359,"volume":706,"transactions":707,"vwap":708},"2026-07-15",30.47,30.605,-0.035,38876.0891,235,30.5709,{"date":710,"open":347,"high":331,"low":322,"close":304,"change":711,"percent_change":97,"volume":712,"transactions":713,"vwap":714},"2026-07-14",0.1619,59381.3741,275,30.6189,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":180,"vwap":724},"2026-07-13",30.56,30.599,30.4306,30.4781,-0.2719,-0.88,23296.39005,30.5162,{"date":726,"open":304,"high":727,"low":728,"close":295,"change":520,"percent_change":521,"volume":729,"transactions":9,"vwap":295},"2026-07-10",30.768,30.59,39700,{"date":731,"open":347,"high":553,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-07-09",30.53,30.634,0.205,0.67,24200,{"date":738,"open":739,"high":740,"low":741,"close":740,"change":742,"percent_change":102,"volume":743,"transactions":9,"vwap":740},"2026-07-08",30.31,30.429,30.22,0.074,93000,{"date":745,"open":746,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-07",30.49,30.285,30.355,-0.249,-0.81,27300,{"date":753,"open":322,"high":294,"low":401,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-06",30.604,0.193,0.63,47600,{"date":759,"open":760,"high":436,"low":761,"close":762,"change":763,"percent_change":61,"volume":764,"transactions":9,"vwap":762},"2026-07-02",30.57,30.28,30.411,-0.221,59600,{"date":766,"open":304,"high":339,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-01",30.587,30.632,-0.134,-0.44,166500,{"date":773,"open":429,"high":428,"low":459,"close":774,"change":775,"percent_change":228,"volume":776,"transactions":9,"vwap":774},"2026-06-30",30.766,-0.009,222400,{"date":778,"open":295,"high":779,"low":339,"close":780,"change":257,"percent_change":258,"volume":781,"transactions":9,"vwap":780},"2026-06-29",30.79,30.775,71500,{"date":783,"open":365,"high":474,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-26",30.715,30.765,0.033,0.11,28100,{"date":790,"open":306,"high":429,"low":306,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-25",30.732,-0.018,-0.06,21900,{"date":796,"open":486,"high":486,"low":374,"close":295,"change":797,"percent_change":679,"volume":798,"transactions":9,"vwap":295},"2026-06-24",0.005,25400,{"date":800,"open":801,"high":486,"low":365,"close":801,"change":802,"percent_change":802,"volume":803,"transactions":9,"vwap":801},"2026-06-23",30.745,0,33000,{"date":805,"open":779,"high":779,"low":365,"close":801,"change":679,"percent_change":17,"volume":806,"transactions":9,"vwap":801},"2026-06-22",22500,{"date":808,"open":459,"high":459,"low":809,"close":810,"change":811,"percent_change":377,"volume":812,"transactions":9,"vwap":810},"2026-06-18",30.7,30.725,0.025,30200,{"date":814,"open":809,"high":459,"low":809,"close":809,"change":218,"percent_change":219,"volume":815,"transactions":9,"vwap":809},"2026-06-17",11600,{"date":817,"open":459,"high":459,"low":306,"close":554,"change":218,"percent_change":219,"volume":818,"transactions":9,"vwap":554},"2026-06-16",14100,{"date":820,"open":821,"high":459,"low":306,"close":374,"change":797,"percent_change":679,"volume":822,"transactions":9,"vwap":374},"2026-06-15",30.718,17400,{"date":824,"open":374,"high":459,"low":553,"close":554,"change":825,"percent_change":787,"volume":826,"transactions":9,"vwap":554},"2026-06-12",0.035,7100,{"date":828,"open":323,"high":829,"low":323,"close":553,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":553},"2026-06-11",30.703,0.045,0.15,8600,{"date":834,"open":467,"high":553,"low":835,"close":836,"change":219,"percent_change":504,"volume":837,"transactions":9,"vwap":836},"2026-06-10",30.62,30.625,7400,{"date":839,"open":294,"high":306,"low":760,"close":467,"change":219,"percent_change":504,"volume":840,"transactions":9,"vwap":467},"2026-06-09",18700,{"date":842,"open":843,"high":809,"low":330,"close":844,"change":147,"percent_change":298,"volume":845,"transactions":9,"vwap":844},"2026-06-08",30.699,30.665,11800,{"date":847,"open":809,"high":554,"low":728,"close":836,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":836},"2026-06-05",-0.084,-0.27,12900,{"date":852,"open":809,"high":374,"low":553,"close":853,"change":854,"percent_change":377,"volume":855,"transactions":9,"vwap":853},"2026-06-04",30.709,0.024,8700,{"date":857,"open":553,"high":374,"low":553,"close":858,"change":859,"percent_change":209,"volume":860,"transactions":9,"vwap":858},"2026-06-03",30.685,-0.003,19100,{"date":862,"open":809,"high":809,"low":304,"close":863,"change":864,"percent_change":258,"volume":865,"transactions":9,"vwap":863},"2026-06-02",30.688,0.008,38500,{"date":867,"open":304,"high":306,"low":304,"close":331,"change":679,"percent_change":17,"volume":868,"transactions":9,"vwap":331},"2026-06-01",18500,{"date":870,"open":294,"high":809,"low":330,"close":294,"change":802,"percent_change":802,"volume":871,"transactions":9,"vwap":294},"2026-05-29",14000,{"date":873,"open":304,"high":809,"low":323,"close":294,"change":258,"percent_change":395,"volume":874,"transactions":9,"vwap":294},"2026-05-28",11500,{"date":876,"open":374,"high":374,"low":323,"close":330,"change":802,"percent_change":802,"volume":877,"transactions":9,"vwap":330},"2026-05-27",9600,{"date":879,"open":809,"high":809,"low":347,"close":330,"change":257,"percent_change":258,"volume":880,"transactions":9,"vwap":330},"2026-05-26",13700,{"date":882,"open":467,"high":314,"low":347,"close":835,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":835},"2026-05-22",0.015,0.05,9200,{"date":887,"open":323,"high":330,"low":760,"close":704,"change":883,"percent_change":884,"volume":888,"transactions":9,"vwap":704},"2026-05-21",12700,{"date":890,"open":323,"high":835,"low":891,"close":728,"change":811,"percent_change":377,"volume":892,"transactions":9,"vwap":728},"2026-05-20",30.552,29200,{"date":894,"open":347,"high":347,"low":732,"close":895,"change":802,"percent_change":802,"volume":896,"transactions":9,"vwap":895},"2026-05-19",30.565,16700,{"date":898,"open":899,"high":728,"low":900,"close":895,"change":257,"percent_change":258,"volume":901,"transactions":9,"vwap":895},"2026-05-18",30.531,30.52,10300,{"date":903,"open":760,"high":728,"low":732,"close":904,"change":905,"percent_change":479,"volume":855,"transactions":9,"vwap":904},"2026-05-15",30.555,-0.025,{"date":907,"open":347,"high":347,"low":732,"close":322,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":322},"2026-05-14",0.036,0.12,12400,{"date":912,"open":322,"high":322,"low":666,"close":913,"change":914,"percent_change":258,"volume":915,"transactions":9,"vwap":913},"2026-05-13",30.544,0.009,10700,{"date":917,"open":655,"high":717,"low":918,"close":919,"change":797,"percent_change":679,"volume":920,"transactions":9,"vwap":919},"2026-05-12",30.48,30.535,8500,{"date":922,"open":923,"high":322,"low":666,"close":732,"change":811,"percent_change":377,"volume":924,"transactions":9,"vwap":732},"2026-05-11",30.545,21200,{"date":926,"open":323,"high":323,"low":746,"close":927,"change":679,"percent_change":17,"volume":928,"transactions":9,"vwap":927},"2026-05-08",30.505,26600,{"date":930,"open":703,"high":931,"low":932,"close":933,"change":797,"percent_change":679,"volume":934,"transactions":9,"vwap":933},"2026-05-07",30.507,30.46,30.485,38300,{"date":936,"open":937,"high":666,"low":938,"close":918,"change":830,"percent_change":831,"volume":939,"transactions":9,"vwap":918},"2026-05-06",30.475,30.44,84500,{"date":941,"open":746,"high":746,"low":942,"close":943,"change":797,"percent_change":679,"volume":944,"transactions":9,"vwap":943},"2026-05-05",30.42,30.435,27100,{"date":946,"open":942,"high":947,"low":665,"close":578,"change":218,"percent_change":219,"volume":948,"transactions":9,"vwap":578},"2026-05-04",30.459,29600,{"date":950,"open":943,"high":932,"low":951,"close":943,"change":258,"percent_change":395,"volume":952,"transactions":9,"vwap":943},"2026-05-01",30.4,10600,{"date":954,"open":665,"high":942,"low":955,"close":956,"change":884,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-04-30",30.34,30.405,0.16,17600,{"date":960,"open":685,"high":961,"low":739,"close":748,"change":679,"percent_change":17,"volume":962,"transactions":9,"vwap":748},"2026-04-29",30.379,12200,{"date":964,"open":685,"high":667,"low":965,"close":966,"change":905,"percent_change":479,"volume":967,"transactions":9,"vwap":966},"2026-04-28",30.3,30.335,9800,{"date":969,"open":665,"high":665,"low":739,"close":970,"change":811,"percent_change":377,"volume":971,"transactions":9,"vwap":970},"2026-04-27",30.36,82700,{"date":973,"open":974,"high":970,"low":761,"close":966,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":966},"2026-04-24",30.295,0.091,0.3,8000,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":539,"volume":985,"transactions":9,"vwap":983},"2026-04-23",30.24,30.29,30.225,30.244,-0.036,56200,{"date":987,"open":965,"high":965,"low":988,"close":761,"change":989,"percent_change":976,"volume":990,"transactions":9,"vwap":761},"2026-04-22",30.242,0.09,32100,{"date":992,"open":645,"high":761,"low":993,"close":994,"change":629,"percent_change":107,"volume":995,"transactions":9,"vwap":994},"2026-04-21",30.17,30.19,1349200,{"date":997,"open":998,"high":646,"low":587,"close":980,"change":999,"percent_change":209,"volume":1000,"transactions":9,"vwap":980},"2026-04-20",30.207,-0.002,8900,{"date":1002,"open":970,"high":970,"low":626,"close":988,"change":1003,"percent_change":957,"volume":1004,"transactions":9,"vwap":988},"2026-04-17",0.047,14900,{"date":1006,"open":1007,"high":741,"low":577,"close":1008,"change":1009,"percent_change":831,"volume":1010,"transactions":9,"vwap":1008},"2026-04-16",30.16,30.195,0.044,25600,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":831,"volume":1018,"transactions":9,"vwap":1016},"2026-04-15",30.15,30.18,30.12,30.151,0.046,5500,{"date":1020,"open":1021,"high":1007,"low":1022,"close":1023,"change":298,"percent_change":278,"volume":1024,"transactions":9,"vwap":1023},"2026-04-14",30.07,30.065001,30.105,17900,{"date":1026,"open":1027,"high":1028,"low":1027,"close":637,"change":377,"percent_change":1029,"volume":1030,"transactions":9,"vwap":637},"2026-04-13",29.82,30,0.27,7000,{"date":1032,"open":1033,"high":588,"low":1034,"close":1034,"change":883,"percent_change":884,"volume":1035,"transactions":9,"vwap":1034},"2026-04-10",29.905,29.895,30100,{"date":1037,"open":1038,"high":1039,"low":1038,"close":606,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":606},"2026-04-09",29.75,29.89,0.125,0.42,34700,{"date":1044,"open":617,"high":617,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-04-08",29.73,29.755,0.325,1.1,69600,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1053,"change":228,"percent_change":497,"volume":1055,"transactions":9,"vwap":1053},"2026-04-07",29.39,29.43,29.29,193100,{"date":1057,"open":1058,"high":608,"low":1058,"close":1059,"change":445,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-04-06",29.4,29.46,0.26,30800,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":883,"percent_change":884,"volume":1068,"transactions":9,"vwap":1067},"2026-04-02",29.21,29.41,29.165,29.385,21800,{"date":1070,"open":1071,"high":1072,"low":1054,"close":1073,"change":957,"percent_change":154,"volume":1074,"transactions":9,"vwap":1073},"2026-04-01",29.3,29.479,29.37,191400,{"date":1076,"open":1077,"high":1077,"low":1078,"close":1064,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1064},"2026-03-31",29.31,29.2,0.053,0.18,98900,{"date":1083,"open":1084,"high":1084,"low":1085,"close":1086,"change":742,"percent_change":308,"volume":1087,"transactions":9,"vwap":1086},"2026-03-30",29.24,29.125,29.157,20800,{"date":1089,"open":1090,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-03-27",29.19,29.049999,29.083,-0.052,-0.18,99100,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-03-26",29.14,29.219,29.135,-0.056,-0.19,15300,{"date":1105,"open":1106,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":77,"volume":1110,"transactions":9,"vwap":1108},"2026-03-25",29.28,29.15,29.191,0.041,14300,{"date":1112,"open":1107,"high":1090,"low":1113,"close":1107,"change":802,"percent_change":802,"volume":1114,"transactions":9,"vwap":1107},"2026-03-24",29.11,25800,{"date":1116,"open":1117,"high":1117,"low":1118,"close":1107,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1107},"2026-03-23",29.26,29.111,0.094,0.32,34500,{"date":1123,"open":1084,"high":1084,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-03-20",29.021999,29.056,-0.154,-0.53,26000,{"date":1130,"open":1131,"high":1117,"low":1132,"close":1064,"change":219,"percent_change":504,"volume":1133,"transactions":9,"vwap":1064},"2026-03-19",29.09,29.08,28300,{"date":1135,"open":1077,"high":1077,"low":1136,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-03-18",29.23,-0.095,-0.32,14700,{"date":1141,"open":1053,"high":1053,"low":1071,"close":1142,"change":258,"percent_change":395,"volume":1143,"transactions":9,"vwap":1142},"2026-03-17",29.325,38600,{"date":1145,"open":1146,"high":1147,"low":1146,"close":1148,"change":460,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-03-16",29.25,29.36,29.295,0.29,22100,{"date":1152,"open":1073,"high":1073,"low":1153,"close":1064,"change":504,"percent_change":659,"volume":1154,"transactions":9,"vwap":1064},"2026-03-13",29.17,33900,{"date":1156,"open":1157,"high":1158,"low":1084,"close":1106,"change":1094,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1106},"2026-03-12",29.35,29.355,-0.61,23700,{"date":1162,"open":1163,"high":1164,"low":1052,"close":1059,"change":883,"percent_change":884,"volume":1165,"transactions":9,"vwap":1059},"2026-03-11",29.54,29.55,12500,{"date":1167,"open":1168,"high":1169,"low":1168,"close":1170,"change":209,"percent_change":228,"volume":1171,"transactions":9,"vwap":1170},"2026-03-10",29.44,29.6,29.445,17000,{"date":1173,"open":1153,"high":1174,"low":1175,"close":1176,"change":1080,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-03-09",29.48,29.145,29.455,0.61,36600,{"date":1180,"open":1181,"high":1053,"low":1182,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-03-06",29.32,29.275,-0.205,-0.7,41500,{"date":1187,"open":1188,"high":1189,"low":1147,"close":1174,"change":332,"percent_change":333,"volume":1190,"transactions":9,"vwap":1174},"2026-03-05",29.47,29.522,26500,{"date":1192,"open":1065,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-03-04",29.59,29.38,29.525,0.199,0.68,9100,{"date":1200,"open":1084,"high":1065,"low":1131,"close":1201,"change":1202,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1201},"2026-03-03",29.326,-0.156,{"date":1204,"open":1205,"high":608,"low":1205,"close":1206,"change":1207,"percent_change":84,"volume":1208,"transactions":9,"vwap":1206},"2026-03-02",29.315,29.482,0.066,16400,{"date":1210,"open":1211,"high":1212,"low":1194,"close":1213,"change":1214,"percent_change":107,"volume":1215,"transactions":9,"vwap":1213},"2026-02-27",29.419,29.45,29.416,-0.049,9900,{"date":1217,"open":1218,"high":1218,"low":1147,"close":1219,"change":325,"percent_change":770,"volume":1220,"transactions":9,"vwap":1219},"2026-02-26",29.61,29.465,18400,{"date":1222,"open":1223,"high":1224,"low":1223,"close":1225,"change":1226,"percent_change":97,"volume":880,"transactions":9,"vwap":1225},"2026-02-25",29.53,29.62,29.595,0.155,{"date":1228,"open":1229,"high":1059,"low":1229,"close":1168,"change":1080,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1168},"2026-02-24",29.33,0.62,14400,{"date":1233,"open":1058,"high":1058,"low":1064,"close":1117,"change":1234,"percent_change":639,"volume":1235,"transactions":9,"vwap":1117},"2026-02-23",-0.136,16100,{"date":1237,"open":1238,"high":1239,"low":1238,"close":1240,"change":1241,"percent_change":198,"volume":1242,"transactions":9,"vwap":1240},"2026-02-20",29.27,29.457,29.396,0.109,65300,{"date":1244,"open":1229,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-02-19",29.347,29.225,29.287,-0.082,-0.28,74200,{"date":1252,"open":1077,"high":1059,"low":1077,"close":1253,"change":1254,"percent_change":1041,"volume":1255,"transactions":9,"vwap":1253},"2026-02-18",29.369,0.124,15200,{"date":1257,"open":1107,"high":1181,"low":1113,"close":1258,"change":218,"percent_change":219,"volume":1259,"transactions":9,"vwap":1258},"2026-02-17",29.245,27900,{"date":1261,"open":1084,"high":1147,"low":1262,"close":1146,"change":679,"percent_change":17,"volume":1024,"transactions":9,"vwap":1146},"2026-02-13",29.22,{"date":1264,"open":1265,"high":1265,"low":1262,"close":1136,"change":659,"percent_change":750,"volume":1266,"transactions":9,"vwap":1136},"2026-02-12",29.454,42500,{"date":1268,"open":1219,"high":1269,"low":1270,"close":1188,"change":830,"percent_change":831,"volume":1165,"transactions":9,"vwap":1188},"2026-02-11",29.5,29.42,{"date":1272,"open":1212,"high":1273,"low":1065,"close":1274,"change":905,"percent_change":479,"volume":1275,"transactions":9,"vwap":1274},"2026-02-10",29.515,29.425,16000,{"date":1277,"open":1278,"high":1279,"low":1052,"close":1212,"change":377,"percent_change":1029,"volume":1280,"transactions":9,"vwap":1212},"2026-02-09",29.399,29.49,7300,{"date":1282,"open":1078,"high":1283,"low":1284,"close":1073,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1073},"2026-02-06",29.375,29.16,0.295,1.01,28700,{"date":1289,"open":1078,"high":1084,"low":1290,"close":1291,"change":1102,"percent_change":1292,"volume":860,"transactions":9,"vwap":1291},"2026-02-05",29.01,29.075001,-0.65,{"date":1294,"open":1295,"high":1212,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-02-04",29.405,29.201,29.265,-0.187,-0.63,35300,{"date":1302,"open":1303,"high":1304,"low":1229,"close":1305,"change":1306,"percent_change":689,"volume":985,"transactions":9,"vwap":1305},"2026-02-03",29.58,29.63,29.452,-0.177,{"date":1308,"open":1053,"high":1309,"low":1053,"close":1310,"change":1311,"percent_change":76,"volume":1312,"transactions":9,"vwap":1310},"2026-02-02",29.68,29.629,0.099,19400,{"date":1314,"open":1315,"high":1316,"low":1219,"close":1223,"change":1317,"percent_change":620,"volume":1318,"transactions":9,"vwap":1223},"2026-01-30",29.547,29.611,-0.088,20200,{"date":1320,"open":1321,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1102,"volume":1325,"transactions":9,"vwap":1323},"2026-01-29",29.71,29.461,29.618,-0.057,46800,{"date":1327,"open":1328,"high":1328,"low":1329,"close":1330,"change":147,"percent_change":298,"volume":1331,"transactions":9,"vwap":1330},"2026-01-28",29.72,29.64,29.675,41700,{"date":1333,"open":1334,"high":1335,"low":1334,"close":1336,"change":247,"percent_change":84,"volume":1337,"transactions":9,"vwap":1336},"2026-01-27",29.597,29.694,29.635,30300,{"date":1339,"open":1269,"high":1329,"low":1269,"close":1340,"change":1017,"percent_change":957,"volume":1341,"transactions":9,"vwap":1340},"2026-01-26",29.57,14800,{"date":1343,"open":1344,"high":1303,"low":1344,"close":1345,"change":1346,"percent_change":884,"volume":1347,"transactions":9,"vwap":1345},"2026-01-23",29.51,29.524,0.014,5600,{"date":1349,"open":608,"high":1164,"low":1219,"close":1344,"change":377,"percent_change":1029,"volume":1350,"transactions":9,"vwap":1344},"2026-01-22",11300,{"date":1352,"open":1071,"high":1212,"low":1353,"close":1053,"change":1354,"percent_change":83,"volume":1355,"transactions":9,"vwap":1053},"2026-01-21",29.255,0.215,34800,{"date":1357,"open":1358,"high":1194,"low":1078,"close":1359,"change":1360,"percent_change":722,"volume":1361,"transactions":9,"vwap":1359},"2026-01-20",29.291,29.215,-0.26,105100,{"date":1363,"open":1174,"high":608,"low":1194,"close":1364,"change":811,"percent_change":377,"volume":1365,"transactions":9,"vwap":1364},"2026-01-16",29.475,49400,{"date":1367,"open":1340,"high":1340,"low":1065,"close":1212,"change":1368,"percent_change":298,"volume":1369,"transactions":9,"vwap":1212},"2026-01-15",0.039,72900,{"date":1371,"open":1270,"high":1170,"low":1229,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-01-14",29.411,-0.109,-0.37,19600,{"date":1377,"open":1164,"high":1378,"low":1379,"close":608,"change":705,"percent_change":539,"volume":1380,"transactions":9,"vwap":608},"2026-01-13",29.589,29.459,132400,{"date":1382,"open":1279,"high":1340,"low":1174,"close":1383,"change":825,"percent_change":909,"volume":1384,"transactions":9,"vwap":1383},"2026-01-12",29.555,71600,{"date":1386,"open":1212,"high":1163,"low":1387,"close":608,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":608},"2026-01-09",29.415,0.115,0.39,27700,{"date":1392,"open":1052,"high":1053,"low":1393,"close":1295,"change":1101,"percent_change":1102,"volume":1394,"transactions":9,"vwap":1295},"2026-01-08",29.361,12100,{"date":1396,"open":1073,"high":1344,"low":1073,"close":1322,"change":1397,"percent_change":17,"volume":1318,"transactions":9,"vwap":1322},"2026-01-07",0.021,{"date":1399,"open":1270,"high":1059,"low":1157,"close":1168,"change":1400,"percent_change":18,"volume":1401,"transactions":9,"vwap":1168},"2026-01-06",0.067,246900,{"date":1403,"open":1065,"high":1065,"low":1404,"close":1405,"change":1406,"percent_change":18,"volume":1407,"transactions":9,"vwap":1405},"2026-01-05",29.345,29.373,0.068,30900,{"date":1409,"open":1410,"high":1168,"low":1136,"close":1411,"change":775,"percent_change":228,"volume":1412,"transactions":9,"vwap":1411},"2026-01-02",29.388,29.305,107900,{"date":1414,"open":1163,"high":1163,"low":1146,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2025-12-31",29.314,-0.231,-0.78,104400,{"date":1420,"open":1303,"high":1421,"low":608,"close":1422,"change":1423,"percent_change":325,"volume":1424,"transactions":9,"vwap":1422},"2025-12-30",29.637,29.545,-0.038,43300,{"date":1426,"open":1303,"high":1169,"low":1269,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2025-12-29",29.583,-0.067,-0.23,81200,{"date":1432,"open":1433,"high":1309,"low":1304,"close":1434,"change":679,"percent_change":17,"volume":1435,"transactions":9,"vwap":1434},"2025-12-26",29.653,29.65,34400,{"date":1437,"open":1164,"high":1438,"low":1164,"close":1304,"change":975,"percent_change":1439,"volume":815,"transactions":9,"vwap":1304},"2025-12-24",29.66,0.31,{"date":1441,"open":1188,"high":1442,"low":1176,"close":1443,"change":1368,"percent_change":298,"volume":1444,"transactions":9,"vwap":1443},"2025-12-23",29.558,29.539,48000,{"date":1446,"open":1279,"high":1447,"low":1212,"close":1269,"change":909,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1269},"2025-12-22",29.543,0.41,15500,{"date":1451,"open":1452,"high":1053,"low":1452,"close":1194,"change":248,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1194},"2025-12-19",29.18,0.72,28000,{"date":1456,"open":1084,"high":1238,"low":1457,"close":1153,"change":957,"percent_change":154,"volume":1458,"transactions":9,"vwap":1153},"2025-12-18",29.1,41100,{"date":1460,"open":1064,"high":1064,"low":1461,"close":1290,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1290},"2025-12-17",28.98,-0.225,-0.77,13900,{"date":1466,"open":1467,"high":1117,"low":1468,"close":1469,"change":825,"percent_change":909,"volume":1470,"transactions":9,"vwap":1469},"2025-12-16",29.241,29.13,29.235,49800,{"date":1472,"open":1194,"high":1194,"low":1473,"close":1078,"change":793,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1078},"2025-12-15",29.153,-0.21,24400,{"date":1477,"open":1410,"high":1270,"low":1078,"close":1117,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1117},"2025-12-12",-0.2,-0.68,23100,{"date":1482,"open":1194,"high":608,"low":1077,"close":1059,"change":257,"percent_change":258,"volume":1483,"transactions":9,"vwap":1059},"2025-12-11",57400,{"date":1485,"open":1053,"high":608,"low":1486,"close":1212,"change":257,"percent_change":258,"volume":1487,"transactions":9,"vwap":1212},"2025-12-10",29.357,37000,{"date":1489,"open":1270,"high":1188,"low":1410,"close":1168,"change":247,"percent_change":84,"volume":1490,"transactions":9,"vwap":1168},"2025-12-09",270100,{"date":1492,"open":1059,"high":1059,"low":1073,"close":1283,"change":209,"percent_change":228,"volume":1493,"transactions":9,"vwap":1283},"2025-12-08",5100,{"date":1495,"open":1065,"high":1053,"low":1157,"close":1067,"change":679,"percent_change":17,"volume":1496,"transactions":9,"vwap":1067},"2025-12-05",10900,{"date":1498,"open":1058,"high":1058,"low":1499,"close":1500,"change":679,"percent_change":17,"volume":1501,"transactions":9,"vwap":1500},"2025-12-04",29.298,29.365,91300,{"date":1503,"open":1077,"high":1058,"low":1238,"close":1404,"change":825,"percent_change":909,"volume":888,"transactions":9,"vwap":1404},"2025-12-03",{"date":1505,"open":1064,"high":1157,"low":1064,"close":1077,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1077},"2025-12-02",0.095,0.33,67900,{"date":1510,"open":1064,"high":1106,"low":1511,"close":1359,"change":228,"percent_change":497,"volume":1512,"transactions":9,"vwap":1359},"2025-12-01",29.187,15600,{"date":1514,"open":1084,"high":1238,"low":1262,"close":1258,"change":147,"percent_change":77,"volume":1280,"transactions":9,"vwap":1258},"2025-11-28",{"date":1516,"open":1468,"high":1084,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2025-11-26",29.119,29.205,0.105,0.36,24500,{"date":1523,"open":1524,"high":1457,"low":1525,"close":1457,"change":395,"percent_change":76,"volume":1526,"transactions":9,"vwap":1457},"2025-11-25",28.92,28.89,17500,{"date":1528,"open":1529,"high":1290,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":832,"transactions":9,"vwap":1530},"2025-11-24",28.82,29,0.327,1.14,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":1448,"volume":1220,"transactions":9,"vwap":1538},"2025-11-21",28.63,28.83,28.5,28.673,0.118,{"date":1541,"open":1542,"high":1457,"low":1543,"close":1543,"change":1544,"percent_change":649,"volume":1545,"transactions":9,"vwap":1543},"2025-11-20",28.99,28.555,-0.285,33800,{"date":1547,"open":1548,"high":1549,"low":1548,"close":1550,"change":1551,"percent_change":831,"volume":1552,"transactions":9,"vwap":1550},"2025-11-19",28.78,28.95,28.84,0.043,20400,{"date":1554,"open":1550,"high":1555,"low":1556,"close":1557,"change":422,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1557},"2025-11-18",28.9,28.666,28.797,-0.31,89600,{"date":1561,"open":1530,"high":1562,"low":1563,"close":1564,"change":1317,"percent_change":620,"volume":1565,"transactions":9,"vwap":1564},"2025-11-17",29.023001,28.79,28.887,16500,{"date":1567,"open":1550,"high":1568,"low":1550,"close":1569,"change":679,"percent_change":17,"volume":1570,"transactions":9,"vwap":1569},"2025-11-14",29.044001,28.975,6700,{"date":1572,"open":1131,"high":1457,"low":1573,"close":1574,"change":1474,"percent_change":61,"volume":1575,"transactions":9,"vwap":1574},"2025-11-13",28.928,28.955,1292900,{"date":1577,"open":1284,"high":1578,"low":1468,"close":1066,"change":679,"percent_change":17,"volume":1579,"transactions":9,"vwap":1066},"2025-11-12",29.193,7500,{"date":1581,"open":1582,"high":1090,"low":1583,"close":1175,"change":219,"percent_change":504,"volume":815,"transactions":9,"vwap":1175},"2025-11-11",29.133,29.059999,{"date":1585,"open":1153,"high":1090,"low":1132,"close":1066,"change":1586,"percent_change":1587,"volume":1068,"transactions":9,"vwap":1066},"2025-11-10",0.232,0.8,{"date":1589,"open":1590,"high":1549,"low":1591,"close":1592,"change":1593,"percent_change":422,"volume":1318,"transactions":9,"vwap":1592},"2025-11-07",28.93,28.755,28.933,-0.027,{"date":1595,"open":1098,"high":1107,"low":1596,"close":1597,"change":1598,"percent_change":689,"volume":798,"transactions":9,"vwap":1597},"2025-11-06",28.925,28.96,-0.175,{"date":1600,"open":1468,"high":1601,"low":1131,"close":1100,"change":247,"percent_change":84,"volume":1602,"transactions":9,"vwap":1100},"2025-11-05",29.166,16200,{"date":1604,"open":1107,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2025-11-04",29.169,29.068001,29.07,-0.16,-0.55,18000,{"date":1612,"open":1613,"high":1614,"low":1078,"close":1136,"change":1615,"percent_change":248,"volume":1616,"transactions":9,"vwap":1136},"2025-11-03",29.208,29.268,0.06,10200,{"date":1618,"open":1106,"high":1106,"low":1457,"close":1153,"change":883,"percent_change":884,"volume":1619,"transactions":9,"vwap":1153},"2025-10-31",21100,{"date":1621,"open":1084,"high":1084,"low":1468,"close":1622,"change":1623,"percent_change":1624,"volume":1275,"transactions":9,"vwap":1622},"2025-10-30",29.155,-0.065,-0.22,{"date":1626,"open":1284,"high":1117,"low":1284,"close":1262,"change":679,"percent_change":17,"volume":1627,"transactions":9,"vwap":1262},"2025-10-29",23900,{"date":1629,"open":1064,"high":1630,"low":1631,"close":1078,"change":679,"percent_change":17,"volume":1632,"transactions":9,"vwap":1078},"2025-10-28",29.249,29.185,19900,{"date":1634,"open":1635,"high":1064,"low":1457,"close":1452,"change":909,"percent_change":1448,"volume":1636,"transactions":9,"vwap":1452},"2025-10-27",29.12,22800,{"date":1638,"open":1639,"high":1607,"low":1290,"close":1583,"change":377,"percent_change":461,"volume":1640,"transactions":9,"vwap":1583},"2025-10-24",29.040001,25200,{"date":1642,"open":1643,"high":1461,"low":1643,"close":1461,"change":1644,"percent_change":122,"volume":1645,"transactions":9,"vwap":1461},"2025-10-23",28.87,0.135,50000,{"date":1647,"open":1648,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":1178,"transactions":9,"vwap":1650},"2025-10-22",28.895,28.74,28.845,-0.105,-0.36,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1549,"change":258,"percent_change":395,"volume":1435,"transactions":9,"vwap":1549},"2025-10-21",28.886,28.989,28.85,{"date":1659,"open":1660,"high":1549,"low":1660,"close":1524,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1524},"2025-10-20",28.782,0.165,0.57,18200,{"date":1665,"open":1666,"high":1548,"low":1666,"close":1591,"change":1388,"percent_change":387,"volume":1667,"transactions":9,"vwap":1591},"2025-10-17",28.591,20300,{"date":1669,"open":1657,"high":1657,"low":1670,"close":1671,"change":479,"percent_change":1249,"volume":1672,"transactions":9,"vwap":1671},"2025-10-16",28.57,28.64,168900,{"date":1674,"open":1675,"high":1676,"low":1671,"close":1675,"change":884,"percent_change":1677,"volume":1610,"transactions":9,"vwap":1675},"2025-10-15",28.72,28.86,0.17,{"date":1679,"open":1680,"high":1681,"low":1680,"close":1682,"change":504,"percent_change":659,"volume":1683,"transactions":9,"vwap":1682},"2025-10-14",28.52,28.757,28.67,1297300,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1649,"change":308,"percent_change":1689,"volume":1545,"transactions":9,"vwap":1649},"2025-10-13",28.7,28.77,28.593,0.88,{"date":1691,"open":1692,"high":1693,"low":21,"close":21,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":21},"2025-10-10",28.91,28.94,-0.365,-1.26,47900,{"date":1698,"open":1529,"high":1699,"low":1529,"close":1700,"change":905,"percent_change":422,"volume":1701,"transactions":9,"vwap":1700},"2025-10-09",28.88,28.855,44200,{"date":1703,"open":1563,"high":1525,"low":1563,"close":1699,"change":1040,"percent_change":278,"volume":1103,"transactions":9,"vwap":1699},"2025-10-08",{"date":1705,"open":1525,"high":1525,"low":1706,"close":1591,"change":1707,"percent_change":1360,"volume":1708,"transactions":9,"vwap":1591},"2025-10-07",28.71,-0.075,32900,{"date":1710,"open":1529,"high":1643,"low":1711,"close":1536,"change":377,"percent_change":461,"volume":1712,"transactions":9,"vwap":1536},"2025-10-06",28.75,59300,{"date":1714,"open":1536,"high":1536,"low":1706,"close":1711,"change":705,"percent_change":539,"volume":1715,"transactions":9,"vwap":1711},"2025-10-03",78300,{"date":1717,"open":1657,"high":1657,"low":1706,"close":1718,"change":883,"percent_change":884,"volume":1719,"transactions":9,"vwap":1718},"2025-10-02",28.785,110400,{"date":1721,"open":1722,"high":1563,"low":1723,"close":1687,"change":247,"percent_change":18,"volume":1724,"transactions":9,"vwap":1687},"2025-10-01",28.68,28.62,135600,{"date":1726,"open":1686,"high":1675,"low":1727,"close":1728,"change":884,"percent_change":1677,"volume":1729,"transactions":9,"vwap":1728},"2025-09-30",28.66,28.705,216400,{"date":1731,"open":1732,"high":1732,"low":1671,"close":1733,"change":257,"percent_change":258,"volume":1000,"transactions":9,"vwap":1733},"2025-09-29",28.73,28.655,{"date":1735,"open":1682,"high":1736,"low":1535,"close":1737,"change":209,"percent_change":228,"volume":1738,"transactions":9,"vwap":1737},"2025-09-26",28.689,28.645,9400,{"date":1740,"open":1741,"high":1742,"low":1666,"close":1733,"change":218,"percent_change":219,"volume":1743,"transactions":9,"vwap":1733},"2025-09-25",28.611,28.69,35900,{"date":1745,"open":1746,"high":1722,"low":1746,"close":1727,"change":258,"percent_change":395,"volume":1747,"transactions":9,"vwap":1727},"2025-09-24",28.61,15900,{"date":1749,"open":1682,"high":1682,"low":1750,"close":1535,"change":905,"percent_change":422,"volume":1165,"transactions":9,"vwap":1535},"2025-09-23",28.596,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1733,"change":883,"percent_change":884,"volume":1756,"transactions":9,"vwap":1733},"2025-09-22",28.6,28.698,28.59,7800,{"date":1758,"open":1742,"high":1742,"low":1759,"close":1671,"change":209,"percent_change":228,"volume":1231,"transactions":9,"vwap":1671},"2025-09-19",28.56,{"date":1761,"open":1671,"high":1722,"low":1762,"close":1763,"change":989,"percent_change":1120,"volume":1496,"transactions":9,"vwap":1763},"2025-09-18",28.55,28.65,{"date":1765,"open":1766,"high":1755,"low":21,"close":1759,"change":883,"percent_change":884,"volume":1663,"transactions":9,"vwap":1759},"2025-09-17",28.58,{"date":1768,"open":1670,"high":1753,"low":1537,"close":1769,"change":802,"percent_change":802,"volume":1770,"transactions":9,"vwap":1769},"2025-09-16",28.545,26900,{"date":1772,"open":1680,"high":1773,"low":1774,"close":1769,"change":830,"percent_change":957,"volume":962,"transactions":9,"vwap":1769},"2025-09-15",28.599,28.491,{"date":1776,"open":1777,"high":1762,"low":1777,"close":1537,"change":147,"percent_change":77,"volume":1778,"transactions":9,"vwap":1537},"2025-09-12",28.45,13300,{"date":1780,"open":1537,"high":1781,"low":1782,"close":1783,"change":811,"percent_change":989,"volume":1784,"transactions":9,"vwap":1783},"2025-09-11",28.516,28.421,28.46,22700,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":257,"percent_change":147,"volume":888,"transactions":9,"vwap":1790},"2025-09-10",28.47,28.48,28.398,28.435,{"date":1792,"open":1789,"high":1793,"low":1794,"close":1795,"change":811,"percent_change":989,"volume":1796,"transactions":9,"vwap":1795},"2025-09-09",28.459,28.361,28.425,7600,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1799,"change":884,"percent_change":1080,"volume":885,"transactions":9,"vwap":1799},"2025-09-08",28.4,28.43,28.36,{"date":1803,"open":1799,"high":1799,"low":1804,"close":1805,"change":679,"percent_change":17,"volume":1806,"transactions":9,"vwap":1805},"2025-09-05",28.238,28.35,7200,{"date":1808,"open":1809,"high":1810,"low":1809,"close":1811,"change":1812,"percent_change":976,"volume":1778,"transactions":9,"vwap":1811},"2025-09-04",28.2,28.38,28.33,0.084,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":1149,"volume":1820,"transactions":9,"vwap":1818},"2025-09-03",28.207,28.277,28.191,28.246,0.081,16600,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":324,"percent_change":1827,"volume":1738,"transactions":9,"vwap":1826},"2025-09-02",28.14,28.19,28.059999,28.165,-0.14,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1827,"percent_change":1834,"volume":1738,"transactions":9,"vwap":1833},"2025-08-29",28.24,28.28,28.17,28.205,-0.49,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":395,"percent_change":188,"volume":1841,"transactions":9,"vwap":1840},"2025-08-28",28.27,28.39,28.222,28.345,22200,{"date":1843,"open":1844,"high":1845,"low":1824,"close":1846,"change":1847,"percent_change":1615,"volume":1198,"transactions":9,"vwap":1846},"2025-08-27",28.23,28.29,28.245,0.017,{"date":1849,"open":1809,"high":1850,"low":1824,"close":1851,"change":1852,"percent_change":395,"volume":1853,"transactions":9,"vwap":1851},"2025-08-26",28.25,28.228,0.028,12600,{"date":1855,"open":1809,"high":1850,"low":1832,"close":1809,"change":628,"percent_change":629,"volume":1856,"transactions":9,"vwap":1809},"2025-08-25",6100,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":831,"percent_change":97,"volume":1464,"transactions":9,"vwap":1862},"2025-08-22",28.09,28.266,28.049999,28.215,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":539,"volume":1042,"transactions":9,"vwap":1868},"2025-08-21",28.07,28.13,28.018999,28.065001,-0.033,{"date":1871,"open":1823,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":333,"volume":1876,"transactions":9,"vwap":1874},"2025-08-20",28.15,27.995,28.098,-0.042,6300,{"date":1878,"open":1850,"high":1850,"low":1879,"close":1823,"change":1651,"percent_change":1374,"volume":958,"transactions":9,"vwap":1823},"2025-08-19",28.101,{"date":1881,"open":1830,"high":1845,"low":1882,"close":1846,"change":802,"percent_change":802,"volume":1883,"transactions":9,"vwap":1846},"2025-08-18",28.212,10100,{"date":1885,"open":1845,"high":1845,"low":1809,"close":1846,"change":324,"percent_change":1827,"volume":1886,"transactions":9,"vwap":1846},"2025-08-15",14500,{"date":1888,"open":1844,"high":1889,"low":1890,"close":1891,"change":811,"percent_change":989,"volume":1892,"transactions":9,"vwap":1891},"2025-08-14",28.32,28.22,28.285,15000,{"date":1894,"open":1830,"high":1895,"low":1896,"close":1897,"change":257,"percent_change":147,"volume":1627,"transactions":9,"vwap":1897},"2025-08-13",28.3,28.21,28.26,{"date":1899,"open":1824,"high":1900,"low":1859,"close":1850,"change":1519,"percent_change":198,"volume":1901,"transactions":9,"vwap":1850},"2025-08-12",28.269,18100,{"date":1903,"open":1866,"high":1824,"low":1904,"close":1905,"change":679,"percent_change":17,"volume":1061,"transactions":9,"vwap":1905},"2025-08-11",28.11,28.145,{"date":1907,"open":1866,"high":1908,"low":1859,"close":1909,"change":460,"percent_change":976,"volume":1910,"transactions":9,"vwap":1909},"2025-08-08",28.16,28.125,10800,{"date":1912,"open":1865,"high":1913,"low":1914,"close":1915,"change":258,"percent_change":787,"volume":1627,"transactions":9,"vwap":1915},"2025-08-07",28.12,27.97,28.040001,{"date":1917,"open":1918,"high":1865,"low":1919,"close":1918,"change":17,"percent_change":308,"volume":874,"transactions":9,"vwap":1918},"2025-08-06",28.01,27.92,{"date":1921,"open":1922,"high":1922,"low":1923,"close":1924,"change":1925,"percent_change":1478,"volume":1926,"transactions":9,"vwap":1924},"2025-08-05",28.048,27.901,27.94,-0.055,20000,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1873,"change":248,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1873},"2025-08-04",27.95,28.02,27.91,0.76,14600,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":1478,"percent_change":167,"volume":967,"transactions":9,"vwap":1939},"2025-08-01",27.822,27.862,27.72,27.785,{"date":1941,"open":1866,"high":1680,"low":1914,"close":1942,"change":628,"percent_change":629,"volume":860,"transactions":9,"vwap":1942},"2025-07-31",27.985,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":257,"volume":1275,"transactions":9,"vwap":1948},"2025-07-30",27.98,28.08,27.96,28,0.004,{"date":1951,"open":1865,"high":1865,"low":1945,"close":1952,"change":1953,"percent_change":504,"volume":1954,"transactions":9,"vwap":1952},"2025-07-29",27.996,-0.019,63300,{"date":1956,"open":1930,"high":1861,"low":1957,"close":1958,"change":883,"percent_change":884,"volume":1959,"transactions":9,"vwap":1958},"2025-07-28",27.958,28.014999,324100,{"date":1961,"open":1945,"high":1962,"low":1963,"close":1948,"change":830,"percent_change":957,"volume":1964,"transactions":9,"vwap":1948},"2025-07-25",28.045,27.93,13400,{"date":1966,"open":1924,"high":1918,"low":1967,"close":1968,"change":884,"percent_change":1080,"volume":1259,"transactions":9,"vwap":1968},"2025-07-24",27.924,27.955,{"date":1970,"open":1971,"high":1968,"low":1972,"close":1973,"change":147,"percent_change":77,"volume":1565,"transactions":9,"vwap":1973},"2025-07-23",27.89,27.83,27.905,{"date":1975,"open":1931,"high":1931,"low":1976,"close":1977,"change":629,"percent_change":1094,"volume":1978,"transactions":9,"vwap":1977},"2025-07-22",27.79,27.865,31700,{"date":1980,"open":1981,"high":1929,"low":1981,"close":1982,"change":445,"percent_change":1029,"volume":822,"transactions":9,"vwap":1982},"2025-07-21",27.87,27.915,{"date":1984,"open":1981,"high":1971,"low":1985,"close":1986,"change":1987,"percent_change":257,"volume":1988,"transactions":9,"vwap":1986},"2025-07-18",27.77,27.84,0.002,66100,{"date":1990,"open":1991,"high":1992,"low":1991,"close":1993,"change":1994,"percent_change":18,"volume":1995,"transactions":9,"vwap":1993},"2025-07-17",27.74,27.889,27.838,0.063,35000,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":218,"percent_change":219,"volume":2002,"transactions":9,"vwap":2001},"2025-07-16",27.76,27.81,27.622,27.775,91900,{"date":2004,"open":1986,"high":1986,"low":1991,"close":2005,"change":247,"percent_change":18,"volume":2006,"transactions":9,"vwap":2005},"2025-07-15",27.78,60300,{"date":2008,"open":2009,"high":2005,"low":2009,"close":2010,"change":218,"percent_change":219,"volume":2011,"transactions":9,"vwap":2010},"2025-07-14",27.66,27.715,39500,{"date":2013,"open":2014,"high":2015,"low":2016,"close":1938,"change":359,"percent_change":2017,"volume":1337,"transactions":9,"vwap":1938},"2025-07-11",27.7,27.75,27.67,-0.4,{"date":2019,"open":2015,"high":1890,"low":2009,"close":1972,"change":1040,"percent_change":54,"volume":2020,"transactions":9,"vwap":1972},"2025-07-10",266300,{"date":2022,"open":2014,"high":1998,"low":2023,"close":2024,"change":147,"percent_change":77,"volume":2025,"transactions":9,"vwap":2024},"2025-07-09",27.65,27.705,25700,{"date":2027,"open":2023,"high":1971,"low":2028,"close":2029,"change":811,"percent_change":989,"volume":2030,"transactions":9,"vwap":2029},"2025-07-08",27.6,27.665,42000,{"date":2032,"open":2033,"high":2016,"low":2034,"close":2035,"change":324,"percent_change":1827,"volume":2036,"transactions":9,"vwap":2035},"2025-07-07",27.629,27.56,27.64,25900,{"date":2038,"open":2033,"high":2039,"low":2033,"close":2040,"change":787,"percent_change":387,"volume":2041,"transactions":9,"vwap":2040},"2025-07-03",27.71,27.68,261800,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":811,"percent_change":989,"volume":2048,"transactions":9,"vwap":2047},"2025-07-02",27.53,27.615,27.51,27.57,1305100,{"date":2050,"open":2051,"high":2051,"low":2052,"close":2053,"change":218,"percent_change":219,"volume":2054,"transactions":9,"vwap":2053},"2025-07-01",27.63,27.47,27.545,299500,{"date":2056,"open":2046,"high":2016,"low":2046,"close":2057,"change":705,"percent_change":325,"volume":2058,"transactions":9,"vwap":2057},"2025-06-30",27.55,177200,{"date":2060,"open":2061,"high":2023,"low":2062,"close":2063,"change":802,"percent_change":802,"volume":2064,"transactions":9,"vwap":2063},"2025-06-27",27.61,27.54,27.585,67000,{"date":2066,"open":2067,"high":2068,"low":2034,"close":2063,"change":679,"percent_change":17,"volume":2069,"transactions":9,"vwap":2063},"2025-06-26",27.617,27.62,13500,{"date":2071,"open":2062,"high":2063,"low":2062,"close":2072,"change":218,"percent_change":219,"volume":2073,"transactions":9,"vwap":2072},"2025-06-25",27.565,12300,{"date":2075,"open":2076,"high":2068,"low":2077,"close":2047,"change":2078,"percent_change":884,"volume":2079,"transactions":9,"vwap":2047},"2025-06-24",27.58,27.552,0.013,6800,{"date":2081,"open":2082,"high":2028,"low":2046,"close":2083,"change":2084,"percent_change":248,"volume":962,"transactions":9,"vwap":2083},"2025-06-23",27.59,27.557,0.057,{"date":2086,"open":2082,"high":2045,"low":2087,"close":2088,"change":2089,"percent_change":359,"volume":2090,"transactions":9,"vwap":2088},"2025-06-20",27.48,27.5,-0.031,65100,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":908,"percent_change":298,"volume":1856,"transactions":9,"vwap":2096},"2025-06-18",27.52,27.547,27.467,27.531,{"date":2098,"open":2034,"high":2034,"low":2099,"close":2100,"change":883,"percent_change":884,"volume":822,"transactions":9,"vwap":2100},"2025-06-17",27.45,27.495,{"date":2102,"open":2057,"high":2076,"low":2103,"close":2087,"change":479,"percent_change":349,"volume":1139,"transactions":9,"vwap":2087},"2025-06-16",27.46,{"date":2105,"open":2106,"high":2034,"low":2107,"close":2034,"change":1615,"percent_change":84,"volume":2108,"transactions":9,"vwap":2034},"2025-06-13",27.42,27.41,5000,{"date":2110,"open":2093,"high":2093,"low":2111,"close":2088,"change":797,"percent_change":679,"volume":2112,"transactions":9,"vwap":2088},"2025-06-12",27.445,2800,{"date":2114,"open":2057,"high":2047,"low":2115,"close":2100,"change":679,"percent_change":17,"volume":2116,"transactions":9,"vwap":2100},"2025-06-11",27.44,21500,{"date":2118,"open":2119,"high":2057,"low":2120,"close":2121,"change":332,"percent_change":1608,"volume":885,"transactions":9,"vwap":2121},"2025-06-10",27.449,27.439,27.475,{"date":2123,"open":2124,"high":2062,"low":2107,"close":2093,"change":2125,"percent_change":909,"volume":2126,"transactions":9,"vwap":2093},"2025-06-09",27.43,0.032,30000,{"date":2128,"open":2046,"high":2044,"low":2129,"close":2130,"change":1852,"percent_change":395,"volume":2069,"transactions":9,"vwap":2130},"2025-06-06",27.411,27.488,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2103,"change":679,"percent_change":17,"volume":2136,"transactions":9,"vwap":2103},"2025-06-05",27.49,27.509,27.381,22600,{"date":2138,"open":2139,"high":2088,"low":2139,"close":2115,"change":811,"percent_change":989,"volume":885,"transactions":9,"vwap":2115},"2025-06-04",27.39,{"date":2141,"open":2142,"high":2103,"low":2143,"close":2144,"change":883,"percent_change":884,"volume":2145,"transactions":9,"vwap":2144},"2025-06-03",27.422,27.36,27.415,4500,{"date":2147,"open":2106,"high":2111,"low":2148,"close":2149,"change":884,"percent_change":1080,"volume":2150,"transactions":9,"vwap":2149},"2025-06-02",27.358,27.4,157200,{"date":2152,"open":2153,"high":2149,"low":2154,"close":2155,"change":258,"percent_change":787,"volume":2156,"transactions":9,"vwap":2155},"2025-05-30",27.331,27.29,27.35,21300,{"date":2158,"open":2159,"high":2124,"low":2160,"close":2160,"change":219,"percent_change":504,"volume":2161,"transactions":9,"vwap":2160},"2025-05-29",27.38,27.32,5200,{"date":2163,"open":2154,"high":2139,"low":2154,"close":2164,"change":884,"percent_change":1080,"volume":2161,"transactions":9,"vwap":2164},"2025-05-28",27.34,{"date":2166,"open":2160,"high":2139,"low":2167,"close":2154,"change":989,"percent_change":1507,"volume":2168,"transactions":9,"vwap":2154},"2025-05-27",27.26,6200,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":769,"percent_change":1834,"volume":2175,"transactions":9,"vwap":2174},"2025-05-23",27.19,27.28,27.17,27.2,3500,{"date":2177,"open":2167,"high":2106,"low":2174,"close":2178,"change":1812,"percent_change":1439,"volume":2179,"transactions":9,"vwap":2178},"2025-05-22",27.334,36800,{"date":2181,"open":2160,"high":2182,"low":2183,"close":2184,"change":504,"percent_change":1360,"volume":815,"transactions":9,"vwap":2184},"2025-05-21",27.339,27.215,27.25,{"date":2186,"open":2160,"high":2187,"low":2188,"close":2160,"change":679,"percent_change":17,"volume":2189,"transactions":9,"vwap":2160},"2025-05-20",27.33,27.23,12000,{"date":2191,"open":2192,"high":2164,"low":2188,"close":2193,"change":324,"percent_change":333,"volume":1892,"transactions":9,"vwap":2193},"2025-05-19",27.27,27.3,{"date":2195,"open":2155,"high":2155,"low":2196,"close":2164,"change":460,"percent_change":1439,"volume":1215,"transactions":9,"vwap":2164},"2025-05-16",27.22,{"date":2198,"open":2199,"high":2193,"low":2199,"close":2200,"change":218,"percent_change":219,"volume":2201,"transactions":9,"vwap":2200},"2025-05-15",27.18,27.255,6500,{"date":2203,"open":2204,"high":2160,"low":2205,"close":2167,"change":811,"percent_change":989,"volume":2206,"transactions":9,"vwap":2167},"2025-05-14",27.24,27.181,13000,{"date":2208,"open":2209,"high":2155,"low":2209,"close":2210,"change":1388,"percent_change":1041,"volume":2211,"transactions":9,"vwap":2210},"2025-05-13",27.111,27.235,27000,{"date":2213,"open":2214,"high":2171,"low":2215,"close":2216,"change":2217,"percent_change":2218,"volume":1165,"transactions":9,"vwap":2216},"2025-05-12",27.089001,27.049999,27.12,0.19,0.71,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":247,"percent_change":102,"volume":1565,"transactions":9,"vwap":2224},"2025-05-09",26.95,26.96,26.81,26.93,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":1226,"percent_change":33,"volume":2231,"transactions":9,"vwap":2230},"2025-05-08",26.909,26.94,26.78,26.865,201200,{"date":2233,"open":2234,"high":2223,"low":2235,"close":2236,"change":629,"percent_change":1102,"volume":1449,"transactions":9,"vwap":2236},"2025-05-07",26.79,26.68,26.71,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2239,"change":2242,"percent_change":1827,"volume":1883,"transactions":9,"vwap":2239},"2025-05-06",26.76,26.8,26.69,-0.037,{"date":2244,"open":2239,"high":2245,"low":2246,"close":2247,"change":1423,"percent_change":1827,"volume":2248,"transactions":9,"vwap":2247},"2025-05-05",26.89,26.748,26.797,21600,{"date":2250,"open":2251,"high":2245,"low":2252,"close":2253,"change":2254,"percent_change":2255,"volume":2189,"transactions":9,"vwap":2253},"2025-05-02",26.86,26.782,26.835,0.185,0.69,{"date":2257,"open":2239,"high":2258,"low":2259,"close":2260,"change":679,"percent_change":377,"volume":1110,"transactions":9,"vwap":2260},"2025-05-01",26.789,26.635,26.65,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2264,"change":1615,"percent_change":18,"volume":2136,"transactions":9,"vwap":2264},"2025-04-30",26.42,26.63,26.31,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":257,"percent_change":147,"volume":2272,"transactions":9,"vwap":2271},"2025-04-29",26.5,26.633,26.485,26.57,19300,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2276,"change":247,"percent_change":308,"volume":2156,"transactions":9,"vwap":2276},"2025-04-28",26.55,26.56,26.37,{"date":2279,"open":2280,"high":2281,"low":2280,"close":2282,"change":1677,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2282},"2025-04-25",26.365,26.62,26.495,0.65,16800,{"date":177,"open":2286,"high":2287,"low":173,"close":2288,"change":1040,"percent_change":40,"volume":1000,"transactions":9,"vwap":2288},26.2,26.36,26.325]