[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QTJA":3,"homepage-market-summary":24,"stock-historical-QTJA":166},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"QTJA","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 Growth Accelerated Plus ETF - January","Cboe BZX",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":14,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},34.565,34.57,34.56,34.525,0.04,0.12,11889.0281,27.341,8062.932840159363,99.9,1151,{"status":25,"indices":26,"watchlist":70,"sectors":92,"benchmarks":147},"success",[27,34,41,48,55,63],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":11,"sparkline":33,"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":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":11,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":11,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":61,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":61,"sparkline":69,"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",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":11,"sparkline":77,"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":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":11,"sparkline":91,"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",[93,98,103,108,113,118,123,128,133,138,143],{"name":94,"etf":95,"change":96,"price":97,"is_up":11},"Technology","XLK",0.53,202,{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Financials","XLF",0.24,54.01,{"name":104,"etf":105,"change":106,"price":107,"is_up":61},"Healthcare","XLV",-0.17,167.09,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Energy","XLE",0.47,63.75,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Materials","XLB",0.46,49.73,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":144,"etf":145,"change":17,"price":146,"is_up":11},"Comm Services","XLC",111.65,[148,153,157,161],{"ticker":149,"name":150,"price":151,"change":152,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":154,"name":155,"price":156,"change":131,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":158,"name":159,"price":160,"change":39,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":162,"name":163,"price":164,"change":165,"is_up":61},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":167,"page":168,"page_size":169,"total_pages":168,"summary":170,"data":176},365,1,1000,{"period_high":14,"period_low":171,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":13,"start_date":175,"end_date":5},23.041,8780,3204596.14288,48.09,"2025-04-24",[177,180,189,198,209,219,228,237,245,252,259,268,276,285,294,302,311,322,331,341,351,360,367,377,386,395,402,410,418,425,435,443,449,457,462,470,477,484,492,500,507,516,525,532,539,547,555,564,572,581,590,596,606,614,624,632,641,650,659,666,674,681,688,693,700,707,713,719,724,729,733,741,749,753,761,766,773,778,784,792,799,805,812,819,825,833,838,844,850,854,857,864,869,875,878,883,889,896,899,903,909,913,920,925,932,937,944,949,955,960,966,973,980,986,993,998,1004,1012,1018,1025,1032,1038,1045,1051,1055,1060,1068,1074,1080,1085,1090,1099,1107,1115,1120,1126,1134,1141,1148,1155,1160,1166,1172,1178,1184,1190,1196,1202,1210,1216,1224,1231,1238,1245,1253,1260,1267,1272,1279,1285,1290,1295,1302,1308,1315,1320,1327,1333,1341,1348,1355,1364,1373,1380,1387,1391,1396,1403,1409,1416,1423,1428,1433,1438,1444,1452,1459,1465,1471,1478,1483,1490,1495,1499,1502,1506,1511,1514,1517,1521,1527,1532,1535,1540,1546,1548,1554,1558,1562,1566,1571,1576,1581,1585,1590,1596,1600,1607,1614,1622,1628,1633,1639,1644,1649,1654,1658,1661,1666,1670,1675,1679,1684,1689,1692,1695,1700,1703,1708,1713,1719,1723,1727,1735,1741,1747,1752,1757,1762,1766,1772,1778,1780,1785,1788,1794,1799,1802,1806,1809,1812,1814,1817,1822,1828,1832,1837,1841,1846,1852,1857,1863,1869,1875,1880,1887,1895,1899,1905,1913,1919,1925,1930,1936,1941,1948,1952,1958,1962,1967,1972,1976,1981,1987,1993,2001,2006,2013,2017,2021,2025,2031,2038,2043,2047,2053,2057,2063,2069,2074,2079,2084,2088,2093,2097,2102,2106,2111,2117,2124,2130,2137,2143,2148,2154,2159,2164,2170,2178,2184,2189,2196,2201,2207,2211,2217,2222,2227,2234,2239,2243,2249,2254,2261,2267,2272,2279,2284,2289,2293,2299,2306,2312,2320,2326,2332,2336,2339,2345,2352,2358,2364,2369,2375,2381],{"date":5,"open":14,"high":14,"low":15,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":178,"vwap":179},56,34.5678,{"date":181,"open":182,"high":16,"low":183,"close":16,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-05",34.485,34.48,0.055,0.16,139752.9035,138,34.4835,{"date":190,"open":191,"high":192,"low":193,"close":193,"change":18,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-02",34.4853,34.509,34.47,0.35,334.60247,28,34.4032,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-01",34.33,34.36,34.3,34.35,-0.05,-0.15,1757.69322,50,34.3478,{"date":210,"open":211,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-30",34.43,34.37,34.4,0.0635,0.18,15124.913,53,34.3732,{"date":220,"open":221,"high":222,"low":223,"close":222,"change":224,"percent_change":225,"volume":226,"transactions":196,"vwap":227},"2026-09-29",34.31,34.3365,34.3001,-0.0334,-0.1,1644.458,34.3024,{"date":229,"open":211,"high":211,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-28",34.345,34.3699,-0.0148,-0.04,1359.458,33,34.3689,{"date":238,"open":212,"high":239,"low":212,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-25",34.3847,0.0597,0.17,323.4918,40,34.362,{"date":246,"open":202,"high":200,"low":247,"close":248,"change":249,"percent_change":-6,"volume":250,"transactions":243,"vwap":251},"2026-09-24",34.2901,34.325,-0.0001,1175.83566,34.3045,{"date":253,"open":254,"high":254,"low":254,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":196,"vwap":258},"2026-09-23",34.3251,-0.0699,-0.2,124.1001,34.309,{"date":260,"open":203,"high":261,"low":262,"close":261,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",34.395,34.341,0.065,0.19,1166.30102,41,34.354,{"date":269,"open":270,"high":200,"low":270,"close":200,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",34.2899,0.2128,0.62,767.33571,39,34.307,{"date":277,"open":278,"high":279,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",34.02,34.1172,0.0672,0.2,476.80647,26,34.0209,{"date":286,"open":287,"high":288,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",33.91,34.05,0.3072,0.91,5207.56424,59,34.0256,{"date":295,"open":296,"high":296,"low":297,"close":297,"change":298,"percent_change":233,"volume":299,"transactions":300,"vwap":301},"2026-09-16",33.84,33.7428,-0.0122,479.1001,34,33.8156,{"date":303,"open":304,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":235,"vwap":310},"2026-09-15",33.77,33.7201,33.755,-0.0648,-0.19,1497.40442,33.7565,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",33.71,33.86,33.7099,33.8198,-0.0852,-0.25,2126.1001,42,33.8075,{"date":323,"open":324,"high":324,"low":314,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",33.9599,33.905,0.206,0.61,5683.1001,55,33.917,{"date":332,"open":333,"high":334,"low":335,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",33.76,33.805,33.699,-0.171,-0.5,16990.26489,73,33.79,{"date":342,"open":343,"high":344,"low":345,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-09",33.899,33.9,33.87,-0.0302,-0.09,1667.3911,43,33.8986,{"date":352,"open":353,"high":353,"low":354,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-08",33.935,33.9002,-0.0548,-0.16,1531.63598,38,33.9205,{"date":361,"open":300,"high":362,"low":363,"close":363,"change":364,"percent_change":17,"volume":365,"transactions":207,"vwap":366},"2026-09-04",34.005,33.955,0.015,67046.2131,33.9899,{"date":368,"open":369,"high":370,"low":369,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-03",33.83,33.95,33.94,0.145,0.43,41831.1001,91,33.9229,{"date":378,"open":379,"high":380,"low":379,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":358,"vwap":385},"2026-09-02",33.7101,33.7999,33.795,0.1,0.3,1479.32068,33.743,{"date":387,"open":388,"high":389,"low":388,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":358,"vwap":394},"2026-09-01",33.24,33.8499,33.695,-0.185,-0.55,2247.73862,33.6914,{"date":396,"open":397,"high":398,"low":397,"close":398,"change":399,"percent_change":215,"volume":400,"transactions":320,"vwap":401},"2026-08-31",33.72,33.88,0.0603,2199.97971,33.7927,{"date":403,"open":404,"high":314,"low":404,"close":405,"change":406,"percent_change":347,"volume":407,"transactions":408,"vwap":409},"2026-08-28",33.8001,33.8197,-0.0317,1489.71191,36,33.8443,{"date":411,"open":369,"high":412,"low":369,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-27",33.8514,0.1814,0.54,3072.1001,29,33.8416,{"date":419,"open":420,"high":420,"low":420,"close":420,"change":421,"percent_change":241,"volume":422,"transactions":423,"vwap":424},"2026-08-26",33.67,0.0556,178.1001,25,33.6635,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":383,"volume":432,"transactions":433,"vwap":434},"2026-08-25",33.6,33.64,33.59,33.6144,0.0993,121374.7391,51,33.6367,{"date":436,"open":437,"high":437,"low":438,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":235,"vwap":442},"2026-08-24",33.54,33.5151,-0.0797,-0.24,421.8013,33.5367,{"date":444,"open":445,"high":445,"low":445,"close":445,"change":446,"percent_change":83,"volume":447,"transactions":423,"vwap":448},"2026-08-21",33.5948,0.0748,36.3501,33.5578,{"date":450,"open":451,"high":452,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":300,"vwap":456},"2026-08-20",33.49,33.52,-0.07,-0.21,1162.55674,33.5004,{"date":458,"open":459,"high":459,"low":437,"close":429,"change":17,"percent_change":18,"volume":460,"transactions":217,"vwap":461},"2026-08-19",33.61,4514.53621,33.5754,{"date":463,"open":464,"high":429,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":217,"vwap":469},"2026-08-18",33.51,33.55,-0.1766,-0.52,2901.1001,33.5415,{"date":471,"open":345,"high":345,"low":472,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":416,"vwap":476},"2026-08-17",33.7266,-0.0041,-0.01,542.1001,33.8403,{"date":478,"open":479,"high":479,"low":479,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":423,"vwap":483},"2026-08-14",33.7307,0.0107,0.03,73.24838,33.747,{"date":485,"open":486,"high":333,"low":486,"close":397,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-13",33.63,0.1084,0.32,10506.7721,52,33.6822,{"date":493,"open":494,"high":495,"low":494,"close":495,"change":496,"percent_change":194,"volume":497,"transactions":498,"vwap":499},"2026-08-12",33.5618,33.6116,0.1166,536.1001,31,33.5811,{"date":501,"open":502,"high":502,"low":502,"close":502,"change":503,"percent_change":474,"volume":504,"transactions":505,"vwap":506},"2026-08-11",33.495,-0.0042,26.1001,19,33.4901,{"date":508,"open":509,"high":465,"low":510,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-10",33.5,33.4992,0.0031,0.01,1124.46993,37,33.5253,{"date":517,"open":518,"high":452,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-07",33.485,33.4961,0.2161,0.65,3025.80795,35,33.4951,{"date":526,"open":527,"high":527,"low":528,"close":528,"change":474,"percent_change":529,"volume":530,"transactions":196,"vwap":531},"2026-08-06",33.325,33.28,-0.03,516.69555,33.3178,{"date":533,"open":388,"high":534,"low":388,"close":535,"change":536,"percent_change":205,"volume":537,"transactions":349,"vwap":538},"2026-08-05",33.439,33.29,-0.0502,8727.16165,33.368,{"date":540,"open":541,"high":542,"low":541,"close":542,"change":543,"percent_change":136,"volume":544,"transactions":545,"vwap":546},"2026-08-04",33.3,33.3402,0.3498,2914.92433,23,33.3331,{"date":548,"open":549,"high":550,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":545,"vwap":554},"2026-08-03",32.91,32.9904,0.2769,0.85,250.10998,32.9293,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":272,"volume":562,"transactions":235,"vwap":563},"2026-07-31",32.69,32.74,32.67,32.7135,0.2024,25878.21607,32.6745,{"date":565,"open":566,"high":566,"low":566,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-30",32.5111,0.5933,1.86,193.70008,14,32.4798,{"date":573,"open":574,"high":574,"low":575,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-29",32.15,31.9178,-0.4222,-1.31,360,24,32.1335,{"date":582,"open":583,"high":583,"low":584,"close":585,"change":586,"percent_change":318,"volume":587,"transactions":588,"vwap":589},"2026-07-28",32.35,32.12,32.34,-0.0812,478.53035,15,32.2562,{"date":591,"open":559,"high":559,"low":592,"close":592,"change":593,"percent_change":264,"volume":594,"transactions":588,"vwap":595},"2026-07-27",32.4212,0.0614,187.05149,32.6497,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":505,"vwap":605},"2026-07-24",32.44,32.46,32.301,32.3598,-0.1238,-0.38,1995.98823,32.3896,{"date":607,"open":608,"high":608,"low":608,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-23",32.4836,-0.3274,-1,10.0002,10,32.5635,{"date":615,"open":616,"high":617,"low":618,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-22",32.8593,32.9,32.811,-0.059,-0.18,476,17,32.8509,{"date":625,"open":626,"high":627,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":545,"vwap":631},"2026-07-21",32.79,32.87,0.2704,0.83,2021,32.8296,{"date":633,"open":634,"high":635,"low":636,"close":636,"change":637,"percent_change":382,"volume":638,"transactions":639,"vwap":640},"2026-07-20",32.715,32.72,32.5996,0.032,1301.86992,22,32.6839,{"date":642,"open":643,"high":644,"low":645,"close":644,"change":646,"percent_change":647,"volume":648,"transactions":622,"vwap":649},"2026-07-17",32.525,32.5676,32.481,-0.1859,-0.57,588,32.5158,{"date":651,"open":652,"high":653,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-16",32.68,32.7535,-0.2158,-0.65,1497.42369,16,32.689,{"date":660,"open":661,"high":661,"low":661,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":657,"vwap":665},"2026-07-15",32.9693,0.0055,0.02,111,32.9308,{"date":667,"open":668,"high":669,"low":627,"close":669,"change":670,"percent_change":46,"volume":671,"transactions":672,"vwap":673},"2026-07-14",32.8701,32.9638,0.1621,1136.32837,18,32.8166,{"date":675,"open":676,"high":676,"low":677,"close":677,"change":678,"percent_change":165,"volume":679,"transactions":672,"vwap":680},"2026-07-13",32.92,32.8017,-0.2333,382.70846,32.895,{"date":682,"open":683,"high":684,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":684},"2026-07-10",32.96,33.035,0.108,0.33,200,{"date":689,"open":549,"high":690,"low":549,"close":690,"change":691,"percent_change":82,"volume":692,"transactions":9,"vwap":690},"2026-07-09",32.927,0.241,800,{"date":694,"open":695,"high":696,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":696},"2026-07-08",32.49,32.686,0.044,0.13,1100,{"date":701,"open":702,"high":703,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-07-07",32.561,32.642,-0.258,-0.78,700,{"date":708,"open":627,"high":617,"low":709,"close":617,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":617},"2026-07-06",32.84,0.273,0.84,4400,{"date":714,"open":715,"high":715,"low":715,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-07-02",32.627,-0.209,-0.64,100,{"date":720,"open":721,"high":721,"low":721,"close":721,"change":722,"percent_change":723,"volume":718,"transactions":9,"vwap":721},"2026-07-01",32.836,-0.139,-0.42,{"date":725,"open":627,"high":235,"low":627,"close":726,"change":727,"percent_change":521,"volume":728,"transactions":9,"vwap":726},"2026-06-30",32.975,0.212,7500,{"date":730,"open":731,"high":731,"low":731,"close":731,"change":732,"percent_change":290,"volume":687,"transactions":9,"vwap":731},"2026-06-29",32.763,0.294,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":318,"volume":740,"transactions":9,"vwap":738},"2026-06-26",32.48,32.519,32.42,32.469,-0.08,1600,{"date":742,"open":743,"high":744,"low":743,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-06-25",32.5,32.59,32.549,0.123,0.38,2200,{"date":750,"open":751,"high":751,"low":751,"close":751,"change":752,"percent_change":225,"volume":718,"transactions":9,"vwap":751},"2026-06-24",32.426,-0.034,{"date":754,"open":755,"high":756,"low":757,"close":599,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":599},"2026-06-23",32.57,32.62,32.405,-0.435,-1.32,6900,{"date":762,"open":549,"high":549,"low":680,"close":680,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":680},"2026-06-22",-0.035,-0.11,300,{"date":767,"open":768,"high":769,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-06-18",32.88,32.93,0.288,0.88,1200,{"date":774,"open":709,"high":775,"low":703,"close":703,"change":776,"percent_change":777,"volume":728,"transactions":9,"vwap":703},"2026-06-17",32.89,-0.197,-0.6,{"date":779,"open":780,"high":780,"low":781,"close":781,"change":782,"percent_change":783,"volume":706,"transactions":9,"vwap":781},"2026-06-16",32.99,32.839,-0.191,-0.58,{"date":785,"open":786,"high":787,"low":786,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-15",32.98,33.099998,33.029999,0.415,1.27,3100,{"date":793,"open":794,"high":795,"low":794,"close":796,"change":797,"percent_change":383,"volume":798,"transactions":9,"vwap":796},"2026-06-12",32.53,32.63,32.615,0.099,2400,{"date":800,"open":801,"high":802,"low":801,"close":802,"change":803,"percent_change":804,"volume":687,"transactions":9,"vwap":802},"2026-06-11",32.185,32.516,0.506,1.58,{"date":806,"open":807,"high":807,"low":808,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-10",32.41,32.0099983,-0.369,-1.14,400,{"date":813,"open":814,"high":815,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-09",32.02,32.379,-0.221,-0.68,11100,{"date":820,"open":821,"high":559,"low":822,"close":822,"change":823,"percent_change":82,"volume":824,"transactions":9,"vwap":822},"2026-06-08",32.65,32.6,0.238,2100,{"date":826,"open":827,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-05",32.55,32.33,32.362,-0.658,-1.99,900,{"date":834,"open":835,"high":836,"low":835,"close":836,"change":837,"percent_change":512,"volume":692,"transactions":9,"vwap":836},"2026-06-04",32.95,33.02,0.004,{"date":839,"open":840,"high":840,"low":841,"close":842,"change":843,"percent_change":233,"volume":765,"transactions":9,"vwap":842},"2026-06-03",33.019001,33.0099983,33.015999,-0.014,{"date":845,"open":846,"high":847,"low":841,"close":788,"change":848,"percent_change":848,"volume":849,"transactions":9,"vwap":788},"2026-06-02",33.039001,33.07,0,1300,{"date":851,"open":852,"high":788,"low":852,"close":788,"change":512,"percent_change":481,"volume":853,"transactions":9,"vwap":788},"2026-06-01",32.97,8700,{"date":855,"open":788,"high":788,"low":835,"close":836,"change":856,"percent_change":83,"volume":811,"transactions":9,"vwap":836},"2026-05-29",0.072,{"date":858,"open":859,"high":860,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-05-28",32.861,32.948,0.093,0.28,2700,{"date":865,"open":866,"high":867,"low":866,"close":867,"change":868,"percent_change":204,"volume":824,"transactions":9,"vwap":867},"2026-05-27",32.77,32.855,-0.016,{"date":870,"open":768,"high":768,"low":871,"close":872,"change":241,"percent_change":873,"volume":874,"transactions":9,"vwap":872},"2026-05-26",32.83,32.871,0.52,1400,{"date":876,"open":877,"high":877,"low":877,"close":877,"change":637,"percent_change":382,"volume":718,"transactions":9,"vwap":877},"2026-05-22",32.701,{"date":879,"open":880,"high":880,"low":880,"close":880,"change":881,"percent_change":882,"volume":718,"transactions":9,"vwap":880},"2026-05-21",32.669,0.081,0.25,{"date":884,"open":885,"high":886,"low":885,"close":886,"change":887,"percent_change":888,"volume":169,"transactions":9,"vwap":886},"2026-05-20",32.45,32.588,0.217,0.67,{"date":890,"open":891,"high":599,"low":892,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-05-19",32.395,32.371,-0.109,-0.34,2000,{"date":897,"open":737,"high":735,"low":737,"close":735,"change":898,"percent_change":264,"volume":874,"transactions":9,"vwap":735},"2026-05-18",0.06,{"date":900,"open":737,"high":737,"low":737,"close":737,"change":901,"percent_change":902,"volume":718,"transactions":9,"vwap":737},"2026-05-15",-0.177,-0.54,{"date":904,"open":755,"high":756,"low":905,"close":906,"change":907,"percent_change":194,"volume":908,"transactions":9,"vwap":906},"2026-05-14",32.54,32.597,0.115,4000,{"date":910,"open":695,"high":794,"low":911,"close":911,"change":912,"percent_change":185,"volume":706,"transactions":9,"vwap":911},"2026-05-13",32.482,0.052,{"date":914,"open":915,"high":916,"low":917,"close":916,"change":225,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-05-12",32.39,32.43,32.265,-0.31,3000,{"date":921,"open":827,"high":922,"low":923,"close":794,"change":364,"percent_change":924,"volume":824,"transactions":9,"vwap":794},"2026-05-11",32.56,32.52,0.05,{"date":926,"open":927,"high":928,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-05-08",32.3,32.515,0.253,0.78,2300,{"date":933,"open":828,"high":828,"low":934,"close":934,"change":935,"percent_change":698,"volume":936,"transactions":9,"vwap":934},"2026-05-07",32.262,0.042,69100,{"date":938,"open":939,"high":940,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-05-06",32.151,32.22,0.21,0.66,4800,{"date":945,"open":946,"high":946,"low":947,"close":808,"change":215,"percent_change":948,"volume":849,"transactions":9,"vwap":808},"2026-05-05",32.040001,31.97,0.57,{"date":950,"open":951,"high":951,"low":952,"close":953,"change":954,"percent_change":764,"volume":849,"transactions":9,"vwap":953},"2026-05-04",31.93,31.74,31.83,-0.036,{"date":956,"open":957,"high":957,"low":958,"close":958,"change":959,"percent_change":373,"volume":718,"transactions":9,"vwap":958},"2026-05-01",31.92,31.866,0.136,{"date":961,"open":962,"high":963,"low":962,"close":964,"change":887,"percent_change":965,"volume":706,"transactions":9,"vwap":964},"2026-04-30",31.61,31.735,31.73,0.69,{"date":967,"open":968,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":692,"transactions":9,"vwap":970},"2026-04-29",31.525,31.42,31.513,0.082,0.26,{"date":974,"open":975,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":765,"transactions":9,"vwap":977},"2026-04-28",31.46,31.35,31.431,-0.169,-0.53,{"date":981,"open":982,"high":983,"low":982,"close":984,"change":364,"percent_change":924,"volume":985,"transactions":9,"vwap":984},"2026-04-27",31.57,31.62,31.6,500,{"date":987,"open":988,"high":989,"low":990,"close":989,"change":991,"percent_change":992,"volume":692,"transactions":9,"vwap":989},"2026-04-24",31.55,31.585,31.533,0.334,1.07,{"date":994,"open":995,"high":995,"low":995,"close":995,"change":996,"percent_change":997,"volume":687,"transactions":9,"vwap":995},"2026-04-23",31.251,-0.136,-0.43,{"date":999,"open":1000,"high":1001,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":832,"transactions":9,"vwap":1001},"2026-04-22",31.27,31.387,0.324,1.04,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-04-21",31.22,31.29,31.063,-0.094,-0.3,25200,{"date":1013,"open":1014,"high":1015,"low":1014,"close":1015,"change":1016,"percent_change":620,"volume":1017,"transactions":9,"vwap":1015},"2026-04-20",30.96,31.157,-0.056,2500,{"date":1019,"open":1020,"high":1020,"low":1021,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-04-17",31.24,31.213,0.246,0.79,600,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":75,"volume":824,"transactions":9,"vwap":1030},"2026-04-16",30.84,30.99,30.75,30.967,0.106,{"date":1033,"open":1029,"high":1034,"low":1029,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-04-15",30.861,0.237,0.77,16000,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1041,"change":1043,"percent_change":1044,"volume":1017,"transactions":9,"vwap":1041},"2026-04-14",30.52,30.624,30.461,0.352,1.16,{"date":1046,"open":1047,"high":1048,"low":1047,"close":1048,"change":1049,"percent_change":711,"volume":1050,"transactions":9,"vwap":1048},"2026-04-13",29.95,30.272,0.252,52600,{"date":1052,"open":1053,"high":1054,"low":1053,"close":1054,"change":898,"percent_change":281,"volume":798,"transactions":9,"vwap":1054},"2026-04-10",29.97,30.02,{"date":1056,"open":1057,"high":1058,"low":1057,"close":1058,"change":215,"percent_change":1059,"volume":706,"transactions":9,"vwap":1058},"2026-04-09",29.81,29.96,0.6,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1063,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1063},"2026-04-08",29.774,29.78,29.63,0.854,2.95,8900,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1071,"change":1073,"percent_change":347,"volume":740,"transactions":9,"vwap":1071},"2026-04-07",28.62,28.926,28.57,-0.026,{"date":1075,"open":1076,"high":1077,"low":1076,"close":1077,"change":1078,"percent_change":948,"volume":1079,"transactions":9,"vwap":1077},"2026-04-06",28.91,28.952,0.164,6200,{"date":1081,"open":1082,"high":1082,"low":1082,"close":1082,"change":1083,"percent_change":1084,"volume":718,"transactions":9,"vwap":1082},"2026-04-02",28.788,0.078,0.27,{"date":1086,"open":1087,"high":1087,"low":1088,"close":1088,"change":1089,"percent_change":168,"volume":169,"transactions":9,"vwap":1088},"2026-04-01",28.84,28.71,0.285,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-03-31",27.98,28.44,27.88,28.425,0.965,3.51,14400,{"date":1100,"open":1101,"high":1102,"low":20,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-03-30",27.67,27.8,27.46,-0.245,-0.88,11800,{"date":1108,"open":1109,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-03-27",27.97,27.69,27.705,-0.526,-1.86,9300,{"date":1116,"open":1117,"high":1117,"low":1117,"close":1117,"change":1118,"percent_change":1119,"volume":718,"transactions":9,"vwap":1117},"2026-03-26",28.231,-0.648,-2.24,{"date":1121,"open":1122,"high":1122,"low":1123,"close":1123,"change":1124,"percent_change":1125,"volume":687,"transactions":9,"vwap":1123},"2026-03-25",28.95,28.879,0.183,0.64,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":772,"transactions":9,"vwap":1131},"2026-03-24",28.69,28.82,28.61,28.696,-0.218,-0.75,{"date":1135,"open":1136,"high":1136,"low":1137,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-03-23",29.12,28.914,0.414,1.45,1500,{"date":1142,"open":1143,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":895,"transactions":9,"vwap":1145},"2026-03-20",28.785,28.45,28.5,-0.544,-1.87,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1151,"change":1153,"percent_change":1154,"volume":169,"transactions":9,"vwap":1151},"2026-03-19",28.75,29.044001,28.74,-0.103,-0.35,{"date":1156,"open":1157,"high":1157,"low":1158,"close":1158,"change":1159,"percent_change":759,"volume":687,"transactions":9,"vwap":1158},"2026-03-18",29.45,29.147,-0.39,{"date":1161,"open":1162,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1059,"volume":706,"transactions":9,"vwap":1164},"2026-03-17",29.62,29.46,29.537,0.177,{"date":1167,"open":1168,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1044,"volume":811,"transactions":9,"vwap":1170},"2026-03-16",29.48,29.31,29.36,0.336,{"date":1173,"open":1174,"high":1174,"low":1175,"close":1175,"change":1176,"percent_change":1177,"volume":811,"transactions":9,"vwap":1175},"2026-03-13",29.43,29.024,-0.164,-0.56,{"date":1179,"open":1180,"high":1180,"low":1181,"close":1181,"change":1182,"percent_change":1183,"volume":706,"transactions":9,"vwap":1181},"2026-03-12",29.27,29.188,-0.451,-1.52,{"date":1185,"open":1186,"high":1187,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":765,"transactions":9,"vwap":1187},"2026-03-11",29.575,29.639,0.028,0.09,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1194,"change":1195,"percent_change":233,"volume":772,"transactions":9,"vwap":1194},"2026-03-10",29.8,29.82,29.611,-0.011,{"date":1197,"open":1198,"high":1199,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":687,"transactions":9,"vwap":1199},"2026-03-09",29.16,29.622,0.346,1.18,{"date":1203,"open":1204,"high":1168,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-03-06",29.35,29.24,29.276,-0.404,-1.36,10000,{"date":1211,"open":1212,"high":1212,"low":1213,"close":1214,"change":620,"percent_change":777,"volume":1215,"transactions":9,"vwap":1214},"2026-03-05",29.76,29.459,29.68,2600,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1219,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1219},"2026-03-04",29.79,29.86,29.74,0.434,1.47,6000,{"date":1225,"open":1226,"high":1227,"low":416,"close":1228,"change":1229,"percent_change":60,"volume":1230,"transactions":9,"vwap":1228},"2026-03-03",29.040001,29.455,29.426,-0.214,7900,{"date":1232,"open":1233,"high":1234,"low":1233,"close":1235,"change":1236,"percent_change":481,"volume":1237,"transactions":9,"vwap":1235},"2026-03-02",29.53,29.7,29.64,0.009,4600,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1241,"change":1243,"percent_change":1244,"volume":699,"transactions":9,"vwap":1241},"2026-02-27",29.61,29.631,29.55,-0.039,-0.13,{"date":1246,"open":1247,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-02-26",29.72,29.52,29.67,-0.303,-1.01,9500,{"date":1254,"open":1255,"high":1256,"low":1255,"close":1257,"change":1200,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-02-25",29.88,29.98,29.973,1.17,7300,{"date":1261,"open":1262,"high":1263,"low":1163,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-02-24",29.525,29.627,0.277,0.94,1900,{"date":1268,"open":1233,"high":1233,"low":1269,"close":1204,"change":1270,"percent_change":1251,"volume":1271,"transactions":9,"vwap":1204},"2026-02-23",29.2,-0.299,13600,{"date":1273,"open":1274,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":692,"transactions":9,"vwap":1276},"2026-02-20",29.655,29.58,29.649,0.211,0.72,{"date":1280,"open":1163,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1154,"volume":791,"transactions":9,"vwap":1283},"2026-02-19",29.5,29.368,29.438,-0.102,{"date":1286,"open":1168,"high":1287,"low":1288,"close":1289,"change":941,"percent_change":1278,"volume":908,"transactions":9,"vwap":1289},"2026-02-18",29.71,29.365,29.54,{"date":1291,"open":1170,"high":1168,"low":1226,"close":1292,"change":1293,"percent_change":347,"volume":1294,"transactions":9,"vwap":1292},"2026-02-17",29.33,-0.027,66800,{"date":1296,"open":1297,"high":1275,"low":1298,"close":1299,"change":1300,"percent_change":383,"volume":1301,"transactions":9,"vwap":1299},"2026-02-13",29.32,29.29,29.357,0.088,23300,{"date":1303,"open":1212,"high":1063,"low":1304,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-02-12",29.269,-0.571,-1.91,26400,{"date":1309,"open":1310,"high":1255,"low":1311,"close":1312,"change":663,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2026-02-11",29.689,29.676,29.84,0.07,5200,{"date":1316,"open":1317,"high":1317,"low":1193,"close":1193,"change":1318,"percent_change":225,"volume":1319,"transactions":9,"vwap":1193},"2026-02-10",29.9,-0.031,11600,{"date":1321,"open":1162,"high":1322,"low":1162,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-02-09",29.91,29.851,0.174,0.59,10800,{"date":1328,"open":1170,"high":1329,"low":1298,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-02-06",29.677,0.617,2.12,105000,{"date":1334,"open":1335,"high":1297,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-02-05",29.08,29.01,29.059999,-0.372,-1.26,13900,{"date":1342,"open":1343,"high":1343,"low":1344,"close":1345,"change":997,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2026-02-04",29.77,29.3,29.432,-1.44,20700,{"date":1349,"open":1350,"high":1350,"low":1064,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-02-03",30.39,29.862,-0.361,-1.19,6300,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-02-02",30.199,30.31,30.17,30.223,0.213,0.71,9200,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-01-30",30.122,30.205,29.99,30.01,-0.26,-0.86,8500,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1376,"change":1378,"percent_change":67,"volume":1379,"transactions":9,"vwap":1376},"2026-01-29",30.26,30.27,29.93,-0.156,8300,{"date":1381,"open":1382,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":264,"volume":1386,"transactions":9,"vwap":1384},"2026-01-28",30.57,30.365,30.426,0.058,24100,{"date":1388,"open":1389,"high":1389,"low":1389,"close":1389,"change":1390,"percent_change":53,"volume":718,"transactions":9,"vwap":1389},"2026-01-27",30.368,0.137,{"date":1392,"open":1393,"high":1393,"low":1394,"close":1394,"change":1395,"percent_change":686,"volume":985,"transactions":9,"vwap":1394},"2026-01-26",30.277,30.231,0.098,{"date":1397,"open":1398,"high":1399,"low":1398,"close":1400,"change":1401,"percent_change":1402,"volume":798,"transactions":9,"vwap":1400},"2026-01-23",30.059999,30.22,30.133,0.069,0.23,{"date":1404,"open":1405,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":948,"volume":169,"transactions":9,"vwap":1407},"2026-01-22",30.2,29.975,30.063999,0.171,{"date":1410,"open":1411,"high":1412,"low":1247,"close":1413,"change":1414,"percent_change":1415,"volume":692,"transactions":9,"vwap":1413},"2026-01-21",29.73,30.0049992,29.893,0.377,1.28,{"date":1417,"open":1411,"high":1411,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-01-20",29.506,29.516,-0.539,-1.79,1700,{"date":1424,"open":1256,"high":1425,"low":1256,"close":1426,"change":637,"percent_change":1427,"volume":1215,"transactions":9,"vwap":1426},"2026-01-16",30.1,30.055,0.11,{"date":1429,"open":1430,"high":1430,"low":1431,"close":1431,"change":1432,"percent_change":83,"volume":1024,"transactions":9,"vwap":1431},"2026-01-15",30.165,30.023001,0.066,{"date":1434,"open":1435,"high":1436,"low":1435,"close":1436,"change":1437,"percent_change":717,"volume":692,"transactions":9,"vwap":1436},"2026-01-14",29.85,29.957,-0.192,{"date":1439,"open":1440,"high":1441,"low":1440,"close":1442,"change":1443,"percent_change":440,"volume":692,"transactions":9,"vwap":1442},"2026-01-13",30.14,30.23,30.149,-0.072,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":185,"volume":1451,"transactions":9,"vwap":1449},"2026-01-12",30.195,30.29,30.11,30.221,0.048,9000,{"date":1453,"open":1454,"high":1455,"low":1369,"close":1456,"change":1277,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1456},"2026-01-09",30.040001,30.21,30.173,0.7,1800,{"date":1460,"open":1461,"high":1462,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":712,"transactions":9,"vwap":1462},"2026-01-08",29.849,29.962,-0.112,-0.37,{"date":1466,"open":1467,"high":1399,"low":1468,"close":1468,"change":1469,"percent_change":17,"volume":1470,"transactions":9,"vwap":1468},"2026-01-07",30.09,30.073999,0.012,5000,{"date":1472,"open":1377,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":32,"volume":1477,"transactions":9,"vwap":1475},"2026-01-06",30.07,29.89,30.062,0.172,18200,{"date":1479,"open":1480,"high":1058,"low":1435,"close":1474,"change":1481,"percent_change":90,"volume":1482,"transactions":9,"vwap":1474},"2026-01-05",29.945,0.153,5700,{"date":1484,"open":1485,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":318,"volume":1489,"transactions":9,"vwap":1487},"2026-01-02",30.099001,29.686,29.737,-0.074,6800,{"date":1491,"open":1343,"high":1435,"low":1212,"close":1492,"change":1493,"percent_change":76,"volume":1494,"transactions":9,"vwap":1492},"2025-12-31",29.811,0.041,174700,{"date":1496,"open":1497,"high":1218,"low":1497,"close":1343,"change":1498,"percent_change":512,"volume":1067,"transactions":9,"vwap":1343},"2025-12-30",29.768,0.002,{"date":1500,"open":1343,"high":1343,"low":1212,"close":1497,"change":1501,"percent_change":663,"volume":169,"transactions":9,"vwap":1497},"2025-12-29",0.007,{"date":1503,"open":1504,"high":1504,"low":1504,"close":1504,"change":1505,"percent_change":474,"volume":687,"transactions":9,"vwap":1504},"2025-12-26",29.761,-0.004,{"date":1507,"open":1508,"high":1509,"low":1508,"close":1509,"change":1510,"percent_change":972,"volume":811,"transactions":9,"vwap":1509},"2025-12-24",29.75,29.765,0.077,{"date":1512,"open":1220,"high":1220,"low":1513,"close":1513,"change":1243,"percent_change":1244,"volume":1140,"transactions":9,"vwap":1513},"2025-12-23",29.688,{"date":1515,"open":1411,"high":1220,"low":1516,"close":1516,"change":837,"percent_change":512,"volume":1017,"transactions":9,"vwap":1516},"2025-12-22",29.727,{"date":1518,"open":1247,"high":1220,"low":1247,"close":1519,"change":637,"percent_change":1427,"volume":1520,"transactions":9,"vwap":1519},"2025-12-19",29.723,26900,{"date":1522,"open":1234,"high":1247,"low":1523,"close":1524,"change":1525,"percent_change":382,"volume":1526,"transactions":9,"vwap":1524},"2025-12-18",29.69,29.691,0.031,10300,{"date":1528,"open":1310,"high":1234,"low":1529,"close":1530,"change":529,"percent_change":225,"volume":1531,"transactions":9,"vwap":1530},"2025-12-17",29.65,29.66,15100,{"date":1533,"open":1534,"high":1523,"low":1249,"close":1523,"change":512,"percent_change":481,"volume":1140,"transactions":9,"vwap":1523},"2025-12-16",29.685,{"date":1536,"open":1214,"high":1537,"low":1538,"close":1214,"change":1539,"percent_change":898,"volume":895,"transactions":9,"vwap":1214},"2025-12-15",29.682,29.667,0.017,{"date":1541,"open":1534,"high":1534,"low":1529,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2025-12-12",29.663,-0.017,-0.06,2800,{"date":1547,"open":1249,"high":1234,"low":1530,"close":1214,"change":663,"percent_change":1313,"volume":728,"transactions":9,"vwap":1214},"2025-12-11",{"date":1549,"open":1550,"high":1234,"low":1550,"close":1530,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1530},"2025-12-10",29.645,-0.005,-0.02,12100,{"date":1555,"open":1556,"high":1234,"low":1557,"close":1557,"change":1498,"percent_change":512,"volume":874,"transactions":9,"vwap":1557},"2025-12-09",29.699,29.665,{"date":1559,"open":1235,"high":1214,"low":1235,"close":1542,"change":1560,"percent_change":663,"volume":1561,"transactions":9,"vwap":1542},"2025-12-08",0.005,41600,{"date":1563,"open":1235,"high":1234,"low":1162,"close":1564,"change":1565,"percent_change":1427,"volume":1319,"transactions":9,"vwap":1564},"2025-12-05",29.658,0.034,{"date":1567,"open":1568,"high":1569,"low":1568,"close":1569,"change":1570,"percent_change":1313,"volume":1024,"transactions":9,"vwap":1569},"2025-12-04",29.6,29.624,0.021,{"date":1572,"open":1573,"high":1249,"low":1275,"close":1574,"change":663,"percent_change":1313,"volume":1575,"transactions":9,"vwap":1574},"2025-12-03",29.59,29.603,11900,{"date":1577,"open":1568,"high":1235,"low":1578,"close":1578,"change":1579,"percent_change":1580,"volume":824,"transactions":9,"vwap":1578},"2025-12-02",29.583,0.023,0.08,{"date":1582,"open":1248,"high":1568,"low":1248,"close":1583,"change":637,"percent_change":1427,"volume":1584,"transactions":9,"vwap":1583},"2025-12-01",29.56,11300,{"date":1586,"open":1587,"high":1275,"low":1588,"close":1588,"change":1589,"percent_change":1189,"volume":811,"transactions":9,"vwap":1588},"2025-11-28",29.57,29.528,0.027,{"date":1591,"open":1242,"high":1242,"low":1592,"close":1593,"change":1594,"percent_change":1427,"volume":1595,"transactions":9,"vwap":1593},"2025-11-26",29.47,29.501,0.033,9600,{"date":1597,"open":1598,"high":1599,"low":1204,"close":1599,"change":372,"percent_change":46,"volume":798,"transactions":9,"vwap":1599},"2025-11-25",29.4,29.468,{"date":1601,"open":1602,"high":1204,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2025-11-24",29.07,29.323,0.327,1.13,3900,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":326,"percent_change":1278,"volume":1613,"transactions":9,"vwap":1612},"2025-11-21",28.86,29.059,28.726,28.996,3200,{"date":1615,"open":1297,"high":1616,"low":1617,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2025-11-20",29.34,28.77,28.79,-0.298,-1.02,17800,{"date":1623,"open":1624,"high":1624,"low":1625,"close":1626,"change":184,"percent_change":264,"volume":1627,"transactions":9,"vwap":1626},"2025-11-19",29.15,29.049999,29.087999,3800,{"date":1629,"open":1630,"high":1631,"low":1630,"close":1632,"change":347,"percent_change":918,"volume":824,"transactions":9,"vwap":1632},"2025-11-18",29.0020008,29.1,29.033001,{"date":1634,"open":1635,"high":1205,"low":1636,"close":1636,"change":1637,"percent_change":1638,"volume":692,"transactions":9,"vwap":1636},"2025-11-17",29.21,29.123,-0.086,-0.29,{"date":1640,"open":1641,"high":1642,"low":1641,"close":1643,"change":1236,"percent_change":481,"volume":692,"transactions":9,"vwap":1643},"2025-11-14",29.13,29.25,29.209,{"date":1645,"open":1169,"high":1169,"low":1269,"close":1269,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1269},"2025-11-13",-0.182,-0.62,10400,{"date":1650,"open":1616,"high":1651,"low":1616,"close":1652,"change":1543,"percent_change":1544,"volume":1653,"transactions":9,"vwap":1652},"2025-11-12",29.385,29.382,3300,{"date":1655,"open":1170,"high":1656,"low":1170,"close":1657,"change":1570,"percent_change":1313,"volume":811,"transactions":9,"vwap":1657},"2025-11-11",29.41,29.399,{"date":1659,"open":1292,"high":1660,"low":1292,"close":1660,"change":1277,"percent_change":1278,"volume":687,"transactions":9,"vwap":1660},"2025-11-10",29.378,{"date":1662,"open":1136,"high":1663,"low":1664,"close":1665,"change":474,"percent_change":529,"volume":1017,"transactions":9,"vwap":1665},"2025-11-07",29.18,28.98,29.167,{"date":1667,"open":1344,"high":1668,"low":1624,"close":1669,"change":356,"percent_change":392,"volume":1237,"transactions":9,"vwap":1669},"2025-11-06",29.315,29.177,{"date":1671,"open":1672,"high":1673,"low":1672,"close":1674,"change":1580,"percent_change":1084,"volume":169,"transactions":9,"vwap":1674},"2025-11-05",29.335,29.37,29.337,{"date":1676,"open":1616,"high":1170,"low":1205,"close":1677,"change":1637,"percent_change":1638,"volume":1678,"transactions":9,"vwap":1677},"2025-11-04",29.257,29400,{"date":1680,"open":1169,"high":1681,"low":1682,"close":1681,"change":1683,"percent_change":1189,"volume":1458,"transactions":9,"vwap":1681},"2025-11-03",29.343,29.307,0.026,{"date":1685,"open":1686,"high":1686,"low":1169,"close":1687,"change":1501,"percent_change":663,"volume":1688,"transactions":9,"vwap":1687},"2025-10-31",29.38,29.317,7000,{"date":1690,"open":1691,"high":1673,"low":1298,"close":1169,"change":204,"percent_change":106,"volume":824,"transactions":9,"vwap":1169},"2025-10-30",29.352,{"date":1693,"open":1297,"high":1673,"low":1297,"close":1170,"change":364,"percent_change":924,"volume":1694,"transactions":9,"vwap":1170},"2025-10-29",18600,{"date":1696,"open":1169,"high":1697,"low":1169,"close":1698,"change":364,"percent_change":924,"volume":1699,"transactions":9,"vwap":1698},"2025-10-28",29.355,29.345,163300,{"date":1701,"open":1642,"high":1204,"low":1642,"close":1292,"change":382,"percent_change":75,"volume":1702,"transactions":9,"vwap":1292},"2025-10-27",7700,{"date":1704,"open":1705,"high":1205,"low":1705,"close":1706,"change":1707,"percent_change":1278,"volume":692,"transactions":9,"vwap":1706},"2025-10-24",29.215,29.23,0.208,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1712,"change":1243,"percent_change":1244,"volume":740,"transactions":9,"vwap":1712},"2025-10-23",29.11,29.17,29.021999,{"date":1714,"open":1715,"high":1716,"low":1336,"close":1717,"change":1718,"percent_change":1638,"volume":1545,"transactions":9,"vwap":1717},"2025-10-22",29.094999,29.14,29.061001,-0.084,{"date":1720,"open":1136,"high":1624,"low":1631,"close":1721,"change":1722,"percent_change":512,"volume":849,"transactions":9,"vwap":1721},"2025-10-21",29.145,0.003,{"date":1724,"open":1337,"high":1725,"low":1337,"close":1725,"change":1726,"percent_change":1265,"volume":811,"transactions":9,"vwap":1725},"2025-10-20",29.142,0.272,{"date":1728,"open":1729,"high":1076,"low":1730,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2025-10-17",28.78,28.755,28.87,0.116,0.4,5100,{"date":1736,"open":1729,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":1464,"volume":712,"transactions":9,"vwap":1739},"2025-10-16",28.805,28.72,28.754,-0.108,{"date":1742,"open":1743,"high":1743,"low":1744,"close":1745,"change":697,"percent_change":1746,"volume":706,"transactions":9,"vwap":1745},"2025-10-15",28.985,28.855,28.862,0.15,{"date":1748,"open":1088,"high":1749,"low":1088,"close":1750,"change":1751,"percent_change":898,"volume":895,"transactions":9,"vwap":1750},"2025-10-14",28.93,28.818,0.018,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1756,"change":698,"percent_change":53,"volume":1688,"transactions":9,"vwap":1756},"2025-10-13",28.835,28.94,28.8,{"date":1758,"open":1759,"high":1759,"low":1130,"close":1760,"change":1761,"percent_change":810,"volume":1314,"transactions":9,"vwap":1760},"2025-10-10",29.069,28.67,-0.331,{"date":1763,"open":1632,"high":1632,"low":416,"close":1764,"change":1765,"percent_change":453,"volume":1458,"transactions":9,"vwap":1764},"2025-10-09",29.00099945,-0.019,{"date":1767,"open":1768,"high":1226,"low":416,"close":1769,"change":1770,"percent_change":1771,"volume":740,"transactions":9,"vwap":1769},"2025-10-08",29.030001,29.02,0.084,0.29,{"date":1773,"open":1774,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":106,"volume":712,"transactions":9,"vwap":1776},"2025-10-07",28.99,28.9,28.936,-0.049,{"date":1779,"open":1755,"high":1774,"low":1755,"close":1743,"change":924,"percent_change":241,"volume":1613,"transactions":9,"vwap":1743},"2025-10-06",{"date":1781,"open":1782,"high":1783,"low":1749,"close":1784,"change":1195,"percent_change":233,"volume":1215,"transactions":9,"vwap":1784},"2025-10-03",28.96,28.97,28.935,{"date":1786,"open":1749,"high":1787,"low":1076,"close":1787,"change":837,"percent_change":512,"volume":169,"transactions":9,"vwap":1787},"2025-10-02",28.946,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1791,"change":1793,"percent_change":281,"volume":748,"transactions":9,"vwap":1791},"2025-10-01",28.92,28.942,28.895,0.057,{"date":1795,"open":1731,"high":1796,"low":1797,"close":1796,"change":17,"percent_change":76,"volume":1798,"transactions":9,"vwap":1796},"2025-09-30",28.885,28.83,157800,{"date":1800,"open":1775,"high":1775,"low":1801,"close":1801,"change":17,"percent_change":76,"volume":740,"transactions":9,"vwap":1801},"2025-09-29",28.845,{"date":1803,"open":1804,"high":1737,"low":1804,"close":1737,"change":1805,"percent_change":75,"volume":874,"transactions":9,"vwap":1737},"2025-09-26",28.735,0.097,{"date":1807,"open":1088,"high":1088,"low":1808,"close":1808,"change":1293,"percent_change":347,"volume":699,"transactions":9,"vwap":1808},"2025-09-25",28.708,{"date":1810,"open":1729,"high":1729,"low":1811,"close":1804,"change":1552,"percent_change":453,"volume":1140,"transactions":9,"vwap":1804},"2025-09-24",28.709,{"date":1813,"open":1756,"high":1756,"low":1730,"close":1730,"change":347,"percent_change":918,"volume":718,"transactions":9,"vwap":1730},"2025-09-23",{"date":1815,"open":1618,"high":1731,"low":1618,"close":1801,"change":1816,"percent_change":698,"volume":772,"transactions":9,"vwap":1801},"2025-09-22",0.037,{"date":1818,"open":1152,"high":1819,"low":1152,"close":1820,"change":1821,"percent_change":83,"volume":1215,"transactions":9,"vwap":1820},"2025-09-19",28.819,28.808,0.062,{"date":1823,"open":1824,"high":1730,"low":1824,"close":1825,"change":1826,"percent_change":882,"volume":1827,"transactions":9,"vwap":1825},"2025-09-18",28.73,28.746,0.073,5900,{"date":1829,"open":1830,"high":1830,"low":1830,"close":1830,"change":1831,"percent_change":481,"volume":718,"transactions":9,"vwap":1830},"2025-09-17",28.673,0.008,{"date":1833,"open":1760,"high":1128,"low":1834,"close":1835,"change":1836,"percent_change":233,"volume":931,"transactions":9,"vwap":1835},"2025-09-16",28.655,28.665,-0.012,{"date":1838,"open":1839,"high":1839,"low":1840,"close":1840,"change":912,"percent_change":215,"volume":699,"transactions":9,"vwap":1840},"2025-09-15",28.7,28.677,{"date":1842,"open":1843,"high":1760,"low":1844,"close":1844,"change":924,"percent_change":241,"volume":1845,"transactions":9,"vwap":1844},"2025-09-12",28.64,28.625,4900,{"date":1847,"open":1848,"high":1130,"low":1849,"close":1850,"change":1851,"percent_change":383,"volume":169,"transactions":9,"vwap":1850},"2025-09-11",28.56,28.53,28.575,0.085,{"date":1853,"open":1854,"high":1848,"low":1855,"close":1855,"change":1469,"percent_change":17,"volume":1856,"transactions":9,"vwap":1855},"2025-09-10",28.559,28.49,4100,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1565,"percent_change":18,"volume":798,"transactions":9,"vwap":1862},"2025-09-09",28.47,28.509,28.468,28.478,{"date":1864,"open":1144,"high":1145,"low":1865,"close":1866,"change":1867,"percent_change":1868,"volume":1627,"transactions":9,"vwap":1866},"2025-09-08",28.42,28.444,0.101,0.36,{"date":1870,"open":1871,"high":1871,"low":1872,"close":1873,"change":1874,"percent_change":204,"volume":1653,"transactions":9,"vwap":1873},"2025-09-05",28.43,28.29,28.343,-0.013,{"date":1876,"open":1877,"high":1878,"low":1877,"close":1879,"change":1481,"percent_change":414,"volume":824,"transactions":9,"vwap":1879},"2025-09-04",28.19,28.37,28.356,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1883,"change":1885,"percent_change":1886,"volume":1266,"transactions":9,"vwap":1883},"2025-09-03",28.18,28.203,28.13,0.114,0.41,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1890,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1890},"2025-09-02",27.95,28.089001,27.925,-0.101,-0.36,5400,{"date":1896,"open":1872,"high":1872,"low":1877,"close":1877,"change":1897,"percent_change":1898,"volume":1259,"transactions":9,"vwap":1877},"2025-08-29",-0.199,-0.7,{"date":1900,"open":1901,"high":1871,"low":1902,"close":1903,"change":1904,"percent_change":1868,"volume":1489,"transactions":9,"vwap":1903},"2025-08-28",28.326,28.3,28.389,0.103,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":-6,"volume":1912,"transactions":9,"vwap":1910},"2025-08-27",28.25,28.32,28.215,28.286,-0.001,30700,{"date":1914,"open":1915,"high":1916,"low":1915,"close":1916,"change":1917,"percent_change":101,"volume":1918,"transactions":9,"vwap":1916},"2025-08-26",28.27,28.287,0.067,5500,{"date":1920,"open":1921,"high":1921,"low":1922,"close":1922,"change":1923,"percent_change":474,"volume":1924,"transactions":9,"vwap":1922},"2025-08-25",28.28,28.22,-0.003,12400,{"date":1926,"open":1915,"high":1915,"low":1927,"close":1927,"change":1928,"percent_change":1929,"volume":832,"transactions":9,"vwap":1927},"2025-08-22",28.223,0.278,0.99,{"date":1931,"open":1889,"high":1889,"low":1932,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-08-21",27.945,-0.077,-0.27,55800,{"date":1937,"open":1109,"high":1938,"low":1939,"close":1938,"change":619,"percent_change":454,"volume":1940,"transactions":9,"vwap":1938},"2025-08-20",28.021999,27.91,29900,{"date":1942,"open":1943,"high":1884,"low":1944,"close":1945,"change":1229,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1945},"2025-08-19",28.12,28.08,28.080999,-0.76,3500,{"date":1949,"open":1950,"high":1951,"low":1950,"close":1951,"change":17,"percent_change":76,"volume":1458,"transactions":9,"vwap":1951},"2025-08-18",28.21,28.295,{"date":1953,"open":1915,"high":1902,"low":1954,"close":1955,"change":1956,"percent_change":1957,"volume":1470,"transactions":9,"vwap":1955},"2025-08-15",28.24,28.255,-0.061,-0.22,{"date":1959,"open":1960,"high":1961,"low":1915,"close":1961,"change":837,"percent_change":512,"volume":712,"transactions":9,"vwap":1961},"2025-08-14",28.309,28.316,{"date":1963,"open":1964,"high":1965,"low":1902,"close":1966,"change":512,"percent_change":17,"volume":798,"transactions":9,"vwap":1966},"2025-08-13",28.339,28.34,28.312,{"date":1968,"open":1969,"high":1970,"low":1882,"close":1970,"change":1971,"percent_change":1023,"volume":1422,"transactions":9,"vwap":1970},"2025-08-12",28.249,28.302,0.223,{"date":1973,"open":1882,"high":1882,"low":1974,"close":1974,"change":1975,"percent_change":205,"volume":765,"transactions":9,"vwap":1974},"2025-08-11",28.079,-0.042,{"date":1977,"open":1978,"high":1978,"low":1979,"close":1980,"change":372,"percent_change":873,"volume":699,"transactions":9,"vwap":1980},"2025-08-08",28.14,28.119,28.121,{"date":1982,"open":196,"high":1983,"low":1984,"close":1985,"change":1539,"percent_change":898,"volume":1986,"transactions":9,"vwap":1985},"2025-08-07",28.02,27.96,27.976,16900,{"date":1988,"open":1102,"high":1989,"low":1990,"close":1991,"change":1361,"percent_change":1036,"volume":1992,"transactions":9,"vwap":1991},"2025-08-06",27.99,27.791,27.959,6700,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":1999,"percent_change":2000,"volume":740,"transactions":9,"vwap":1998},"2025-08-05",27.83,27.84,27.7,27.746,-0.115,-0.41,{"date":2002,"open":1101,"high":2003,"low":1101,"close":2003,"change":2004,"percent_change":2005,"volume":874,"transactions":9,"vwap":2003},"2025-08-04",27.861,0.364,1.32,{"date":2007,"open":2008,"high":2008,"low":2009,"close":2010,"change":2011,"percent_change":2012,"volume":1470,"transactions":9,"vwap":2010},"2025-08-01",27.63,27.451,27.497,-0.333,-1.2,{"date":2014,"open":1983,"high":1983,"low":1995,"close":1995,"change":2015,"percent_change":2016,"volume":1259,"transactions":9,"vwap":1995},"2025-07-31",-0.063,-0.23,{"date":2018,"open":2019,"high":1109,"low":2020,"close":2020,"change":1874,"percent_change":204,"volume":1734,"transactions":9,"vwap":2020},"2025-07-30",27.911,27.893,{"date":2022,"open":1989,"high":1989,"low":2023,"close":2023,"change":2024,"percent_change":356,"volume":811,"transactions":9,"vwap":2023},"2025-07-29",27.906,-0.045,{"date":2026,"open":2027,"high":2027,"low":2028,"close":2029,"change":2030,"percent_change":1084,"volume":728,"transactions":9,"vwap":2029},"2025-07-28",27.979,27.92,27.951,0.076,{"date":2032,"open":2033,"high":2033,"low":2034,"close":2035,"change":2036,"percent_change":1189,"volume":2037,"transactions":9,"vwap":2035},"2025-07-25",27.93,27.85,27.875,0.025,3400,{"date":2039,"open":2040,"high":1094,"low":2041,"close":2034,"change":2042,"percent_change":75,"volume":1422,"transactions":9,"vwap":2034},"2025-07-24",27.79,27.78,0.095,{"date":2044,"open":2045,"high":2046,"low":2045,"close":2046,"change":1917,"percent_change":101,"volume":692,"transactions":9,"vwap":2046},"2025-07-23",27.71,27.755,{"date":2048,"open":2049,"high":2045,"low":2049,"close":2050,"change":2051,"percent_change":454,"volume":2052,"transactions":9,"vwap":2050},"2025-07-22",27.6,27.688,-0.058,7400,{"date":2054,"open":2040,"high":2055,"low":2056,"close":1998,"change":382,"percent_change":1868,"volume":1017,"transactions":9,"vwap":1998},"2025-07-21",27.81,27.74,{"date":2058,"open":2059,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":17,"volume":1613,"transactions":9,"vwap":2061},"2025-07-18",27.66,27.59,27.646,0.011,{"date":2064,"open":2049,"high":2059,"low":2065,"close":2066,"change":2067,"percent_change":53,"volume":2068,"transactions":9,"vwap":2066},"2025-07-17",27.52,27.635,0.124,3700,{"date":2070,"open":2071,"high":2065,"low":2072,"close":2073,"change":2062,"percent_change":17,"volume":1140,"transactions":9,"vwap":2073},"2025-07-16",27.44,27.38,27.511,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2078,"change":1493,"percent_change":1746,"volume":772,"transactions":9,"vwap":2078},"2025-07-15",27.508,27.58,27.5,{"date":2080,"open":2071,"high":2078,"low":2081,"close":2082,"change":481,"percent_change":1427,"volume":2083,"transactions":9,"vwap":2082},"2025-07-14",27.415,27.459,4200,{"date":2085,"open":1103,"high":2086,"low":2087,"close":2087,"change":474,"percent_change":233,"volume":692,"transactions":9,"vwap":2087},"2025-07-11",27.489,27.429,{"date":2089,"open":2090,"high":2091,"low":2090,"close":2092,"change":1551,"percent_change":1552,"volume":874,"transactions":9,"vwap":2092},"2025-07-10",27.4,27.49,27.439,{"date":2094,"open":2095,"high":2095,"low":2095,"close":2095,"change":2096,"percent_change":373,"volume":718,"transactions":9,"vwap":2095},"2025-07-09",27.444,0.118,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2101,"change":697,"percent_change":185,"volume":1215,"transactions":9,"vwap":2101},"2025-07-08",27.37,27.39,27.326,{"date":2103,"open":2072,"high":2072,"low":2104,"close":2104,"change":893,"percent_change":2105,"volume":765,"transactions":9,"vwap":2104},"2025-07-07",27.282,-0.4,{"date":2107,"open":2072,"high":2108,"low":2099,"close":2109,"change":2110,"percent_change":152,"volume":1613,"transactions":9,"vwap":2109},"2025-07-03",27.402,27.391,0.151,{"date":2112,"open":2113,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":194,"volume":692,"transactions":9,"vwap":2115},"2025-07-02",27.28,27.23,27.24,0.096,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2121,"change":2122,"percent_change":2123,"volume":765,"transactions":9,"vwap":2121},"2025-07-01",27.16,27.17,27.144,-0.122,-0.45,{"date":2125,"open":2126,"high":2127,"low":2126,"close":2128,"change":746,"percent_change":53,"volume":2129,"transactions":9,"vwap":2128},"2025-06-30",27.229,27.279,27.266,4500,{"date":2131,"open":2132,"high":2132,"low":2133,"close":2134,"change":2135,"percent_change":1402,"volume":2136,"transactions":9,"vwap":2134},"2025-06-27",27.165,27.040001,27.143,0.063,57300,{"date":2138,"open":2139,"high":2140,"low":2139,"close":2141,"change":941,"percent_change":930,"volume":2142,"transactions":9,"vwap":2141},"2025-06-26",27.01,27.109,27.08,3600,{"date":2144,"open":2145,"high":2146,"low":2145,"close":2146,"change":2147,"percent_change":1746,"volume":765,"transactions":9,"vwap":2146},"2025-06-25",26.83,26.87,0.039,{"date":2149,"open":2150,"high":2150,"low":2151,"close":2151,"change":2152,"percent_change":2153,"volume":1458,"transactions":9,"vwap":2151},"2025-06-24",26.84,26.831,0.269,1.01,{"date":2155,"open":2156,"high":2157,"low":2156,"close":2157,"change":2158,"percent_change":168,"volume":772,"transactions":9,"vwap":2157},"2025-06-23",26.411,26.562,0.262,{"date":2160,"open":2161,"high":2161,"low":2162,"close":2162,"change":2163,"percent_change":1464,"volume":765,"transactions":9,"vwap":2162},"2025-06-20",26.34,26.3,-0.098,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2168,"change":1826,"percent_change":862,"volume":2169,"transactions":9,"vwap":2168},"2025-06-18",26.43,26.45,26.398,5600,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":2176,"percent_change":1105,"volume":2177,"transactions":9,"vwap":2175},"2025-06-17",26.49,26.52,26.059999,26.325,-0.234,301900,{"date":2179,"open":2180,"high":2181,"low":2180,"close":2181,"change":2182,"percent_change":2183,"volume":718,"transactions":9,"vwap":2181},"2025-06-16",26.51,26.559,0.348,1.33,{"date":2185,"open":2186,"high":2186,"low":2186,"close":2186,"change":2187,"percent_change":2188,"volume":718,"transactions":9,"vwap":2186},"2025-06-13",26.211,-0.296,-1.12,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":2195,"percent_change":241,"volume":706,"transactions":9,"vwap":2194},"2025-06-12",26.549,26.55,26.47,26.507,0.046,{"date":2197,"open":2172,"high":2172,"low":2198,"close":2198,"change":2199,"percent_change":2200,"volume":1024,"transactions":9,"vwap":2198},"2025-06-11",26.461,-0.075,-0.28,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2204,"change":2206,"percent_change":373,"volume":985,"transactions":9,"vwap":2204},"2025-06-10",26.448,26.536,26.44,0.113,{"date":2208,"open":2209,"high":2209,"low":2209,"close":2209,"change":2210,"percent_change":941,"volume":718,"transactions":9,"vwap":2209},"2025-06-09",26.423,0.056,{"date":2212,"open":2213,"high":2213,"low":2214,"close":2215,"change":2216,"percent_change":629,"volume":2068,"transactions":9,"vwap":2215},"2025-06-06",26.41,26.33,26.367,0.216,{"date":2218,"open":2213,"high":2213,"low":2219,"close":2219,"change":2220,"percent_change":2221,"volume":772,"transactions":9,"vwap":2219},"2025-06-05",26.151,-0.126,-0.48,{"date":2223,"open":2224,"high":2224,"low":2225,"close":2226,"change":1510,"percent_change":1771,"volume":706,"transactions":9,"vwap":2226},"2025-06-04",26.31,26.26,26.277,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2231,"change":2232,"percent_change":32,"volume":2233,"transactions":9,"vwap":2231},"2025-06-03",26.22,26.23,26.2,0.152,15200,{"date":2235,"open":2236,"high":2237,"low":2236,"close":2237,"change":2238,"percent_change":121,"volume":765,"transactions":9,"vwap":2237},"2025-06-02",25.79,26.048,0.122,{"date":2240,"open":2241,"high":2241,"low":2241,"close":2241,"change":2242,"percent_change":1189,"volume":718,"transactions":9,"vwap":2241},"2025-05-30",25.926,0.024,{"date":2244,"open":2245,"high":2246,"low":2245,"close":2246,"change":2247,"percent_change":215,"volume":2248,"transactions":9,"vwap":2246},"2025-05-29",25.85,25.902,0.047,7200,{"date":2250,"open":2251,"high":2251,"low":2252,"close":2252,"change":2253,"percent_change":2200,"volume":895,"transactions":9,"vwap":2252},"2025-05-28",25.97,25.855,-0.073,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2257,"change":2259,"percent_change":2260,"volume":832,"transactions":9,"vwap":2257},"2025-05-27",25.75,25.928,25.745,0.521,2.05,{"date":2262,"open":2263,"high":2263,"low":2264,"close":2264,"change":2265,"percent_change":2266,"volume":791,"transactions":9,"vwap":2264},"2025-05-23",25.45,25.407,-0.215,-0.84,{"date":2268,"open":2269,"high":2269,"low":2270,"close":2270,"change":2271,"percent_change":1427,"volume":687,"transactions":9,"vwap":2270},"2025-05-22",25.64,25.622,0.029,{"date":2273,"open":2274,"high":2274,"low":2275,"close":2276,"change":2277,"percent_change":2278,"volume":1653,"transactions":9,"vwap":2276},"2025-05-21",25.99,25.52,25.593,-0.284,-1.1,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2283,"change":2015,"percent_change":440,"volume":849,"transactions":9,"vwap":2283},"2025-05-20",25.88,25.889,25.877,{"date":2285,"open":2286,"high":2287,"low":2281,"close":2288,"change":1594,"percent_change":698,"volume":1694,"transactions":9,"vwap":2288},"2025-05-19",25.89,25.955,25.94,{"date":2290,"open":2245,"high":2291,"low":2245,"close":2291,"change":685,"percent_change":2292,"volume":1237,"transactions":9,"vwap":2291},"2025-05-16",25.907,0.42,{"date":2294,"open":2295,"high":2296,"low":2295,"close":2297,"change":1188,"percent_change":1427,"volume":2298,"transactions":9,"vwap":2297},"2025-05-15",25.71,25.909,25.799,15000,{"date":2300,"open":2301,"high":2302,"low":2301,"close":2303,"change":2304,"percent_change":75,"volume":2305,"transactions":9,"vwap":2303},"2025-05-14",25.69,25.87,25.771,0.087,198100,{"date":2307,"open":2308,"high":2309,"low":2308,"close":2309,"change":2310,"percent_change":2311,"volume":687,"transactions":9,"vwap":2309},"2025-05-13",25.68,25.684,0.314,1.24,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2315,"change":2317,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2315},"2025-05-12",25.17,25.37,25.07,0.982,4.03,12700,{"date":2321,"open":2322,"high":2322,"low":2323,"close":2324,"change":1683,"percent_change":1427,"volume":2325,"transactions":9,"vwap":2324},"2025-05-09",24.49,24.301,24.388,10600,{"date":2327,"open":2328,"high":2329,"low":2328,"close":2329,"change":2330,"percent_change":2331,"volume":748,"transactions":9,"vwap":2329},"2025-05-08",24.19,24.362,0.249,1.03,{"date":2333,"open":2334,"high":2335,"low":2334,"close":2335,"change":2247,"percent_change":281,"volume":863,"transactions":9,"vwap":2335},"2025-05-07",23.93,24.113,{"date":2337,"open":2338,"high":2338,"low":2338,"close":2338,"change":978,"percent_change":1898,"volume":718,"transactions":9,"vwap":2338},"2025-05-06",24.066,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2343,"change":2344,"percent_change":655,"volume":1422,"transactions":9,"vwap":2343},"2025-05-05",24.27,24.365,24.235,-0.159,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2348,"change":2350,"percent_change":2351,"volume":863,"transactions":9,"vwap":2348},"2025-05-02",24.39,24.394,24.35,0.338,1.41,{"date":2353,"open":2354,"high":2354,"low":2355,"close":2355,"change":2356,"percent_change":2357,"volume":772,"transactions":9,"vwap":2355},"2025-05-01",24.2,24.056,0.258,1.08,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2361,"change":2363,"percent_change":215,"volume":765,"transactions":9,"vwap":2361},"2025-04-30",23.39,23.798,23.22,0.043,{"date":2365,"open":2366,"high":2367,"low":2366,"close":2368,"change":1031,"percent_change":53,"volume":1575,"transactions":9,"vwap":2368},"2025-04-29",23.73,23.82,23.755,{"date":2370,"open":2371,"high":2371,"low":2372,"close":2373,"change":2374,"percent_change":1189,"volume":895,"transactions":9,"vwap":2373},"2025-04-28",23.69,23.54,23.649,0.022,{"date":2376,"open":2377,"high":2378,"low":2377,"close":2378,"change":2379,"percent_change":2380,"volume":169,"transactions":9,"vwap":2378},"2025-04-25",23.421,23.627,0.286,1.23,{"date":175,"open":171,"high":2382,"low":171,"close":2382,"change":383,"percent_change":2383,"volume":931,"transactions":9,"vwap":2382},23.341,1.3]