[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QTOC":3,"homepage-market-summary":23,"stock-historical-QTOC":166},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"QTOC","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 - October","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":14,"low":13,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":9,"vwap":9,"high_52w":14,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},40.025,40.17,39.8658,0.1592,0.4,80316,31.4,5952.251547011952,98.3,1230,{"status":24,"indices":25,"watchlist":69,"sectors":91,"benchmarks":147},"success",[26,33,40,47,54,62],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":11,"sparkline":32,"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":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":60,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":60,"sparkline":68,"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",[70,77,84],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":11,"sparkline":76,"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":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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",[92,97,102,107,112,117,122,127,132,137,142],{"name":93,"etf":94,"change":95,"price":96,"is_up":11},"Technology","XLK",0.53,202,{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Financials","XLF",0.24,54.01,{"name":103,"etf":104,"change":105,"price":106,"is_up":60},"Healthcare","XLV",-0.17,167.09,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Energy","XLE",0.47,63.75,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Materials","XLB",0.46,49.73,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Comm Services","XLC",0.04,111.65,[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":130,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":158,"name":159,"price":160,"change":38,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":162,"name":163,"price":164,"change":165,"is_up":60},"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},27.061001,7856,2867515.1383,45.99,"2025-04-24",[177,180,189,199,209,218,227,236,243,248,254,259,268,274,281,289,295,301,309,320,326,333,338,345,353,360,368,376,383,390,396,403,411,417,424,431,440,445,451,458,465,473,482,489,496,505,514,522,532,541,550,559,569,577,585,595,601,611,619,627,635,643,648,654,661,669,676,681,689,695,702,707,715,719,727,734,740,747,751,757,762,769,776,784,792,799,802,805,808,813,819,823,826,832,836,842,848,856,863,870,876,882,888,894,900,906,912,916,921,929,935,941,946,953,958,966,971,976,981,986,992,999,1006,1014,1020,1027,1035,1042,1050,1057,1065,1071,1079,1087,1093,1098,1105,1112,1118,1124,1130,1138,1145,1151,1156,1162,1166,1173,1182,1188,1196,1201,1208,1213,1218,1223,1229,1236,1242,1248,1253,1258,1262,1268,1273,1279,1283,1291,1299,1308,1315,1321,1326,1331,1336,1341,1348,1352,1357,1362,1369,1375,1381,1384,1389,1393,1399,1406,1410,1416,1422,1426,1432,1438,1441,1444,1447,1451,1455,1461,1467,1474,1478,1482,1487,1494,1498,1502,1507,1512,1518,1522,1526,1530,1536,1543,1547,1553,1562,1571,1576,1582,1587,1591,1594,1598,1603,1611,1617,1623,1627,1634,1638,1645,1650,1655,1660,1664,1671,1678,1684,1689,1695,1700,1704,1709,1715,1721,1728,1731,1738,1743,1747,1754,1759,1765,1769,1773,1776,1779,1782,1787,1793,1797,1802,1807,1812,1818,1821,1823,1829,1832,1839,1845,1850,1855,1862,1868,1871,1874,1878,1883,1888,1894,1901,1905,1909,1914,1916,1920,1924,1930,1934,1939,1943,1947,1952,1959,1964,1970,1977,1980,1986,1990,1995,2002,2005,2011,2015,2021,2027,2031,2037,2044,2049,2052,2057,2061,2065,2072,2079,2085,2091,2096,2104,2109,2114,2118,2123,2129,2134,2137,2144,2148,2153,2159,2162,2169,2172,2175,2182,2186,2191,2198,2204,2208,2215,2221,2224,2229,2233,2237,2244,2250,2254,2261,2266,2273,2278,2284,2292,2299,2305,2310,2315],{"date":5,"open":14,"high":14,"low":13,"close":13,"change":16,"percent_change":17,"volume":18,"transactions":178,"vwap":179},97,40.1049,{"date":181,"open":182,"high":15,"low":183,"close":15,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-05",39.83,39.79,0.2378,0.6,1456.13,26,39.8083,{"date":190,"open":191,"high":191,"low":192,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-02",39.93,39.57,39.628,0.258,0.66,29056.13,99,39.797,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":75,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-01",39.3384,39.4099,39.05,39.37,0.36,24891,85,39.2699,{"date":210,"open":211,"high":211,"low":212,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-30",39.25,39.23,0.0029,0.01,3459,21,39.2322,{"date":219,"open":220,"high":220,"low":221,"close":222,"change":223,"percent_change":145,"volume":224,"transactions":225,"vwap":226},"2026-09-29",39.42,39.22,39.2271,0.0171,6874,40,39.2956,{"date":228,"open":229,"high":221,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-28",39.19,39.21,-0.01,-0.03,2440,22,39.219,{"date":237,"open":238,"high":238,"low":221,"close":221,"change":214,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-25",39.265,0.03,1480,23,39.2337,{"date":244,"open":245,"high":230,"low":245,"close":230,"change":214,"percent_change":239,"volume":246,"transactions":241,"vwap":247},"2026-09-24",39.2,894.3117,39.2126,{"date":249,"open":245,"high":245,"low":245,"close":245,"change":232,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",-0.08,1981.335,29,39.2002,{"date":255,"open":245,"high":256,"low":245,"close":212,"change":231,"percent_change":232,"volume":257,"transactions":187,"vwap":258},"2026-09-22",39.235,1941,39.2103,{"date":260,"open":261,"high":262,"low":229,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-21",39.201,39.24,0.05,0.13,5274,60,39.1995,{"date":269,"open":270,"high":229,"low":270,"close":229,"change":271,"percent_change":271,"volume":272,"transactions":234,"vwap":273},"2026-09-18",39.17,0,1360,39.1735,{"date":275,"open":221,"high":221,"low":270,"close":229,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-17",0.065,0.17,3828,16,39.1716,{"date":282,"open":283,"high":284,"low":283,"close":284,"change":145,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-16",39.1,39.125,0.1,307,9,39.1008,{"date":290,"open":291,"high":291,"low":291,"close":291,"change":292,"percent_change":231,"volume":287,"transactions":293,"vwap":294},"2026-09-15",39.085,-0.005,8,39.0877,{"date":296,"open":297,"high":297,"low":297,"close":297,"change":271,"percent_change":271,"volume":298,"transactions":299,"vwap":300},"2026-09-14",39.09,629,18,39.0898,{"date":302,"open":297,"high":297,"low":303,"close":297,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-11",39.081,0.045,0.12,4227,34,39.0904,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-10",39.01,39.055,39,39.045,-0.025,-0.06,11916,33,39.0093,{"date":321,"open":322,"high":322,"low":322,"close":322,"change":292,"percent_change":231,"volume":323,"transactions":324,"vwap":325},"2026-09-09",39.07,24,13,39.0549,{"date":327,"open":328,"high":283,"low":328,"close":329,"change":330,"percent_change":214,"volume":331,"transactions":225,"vwap":332},"2026-09-08",35.16,39.075,0.005,3968,38.7919,{"date":334,"open":335,"high":322,"low":335,"close":322,"change":336,"percent_change":263,"volume":337,"transactions":324,"vwap":335},"2026-09-04",39.06,0.02,55932.35,{"date":339,"open":340,"high":203,"low":340,"close":203,"change":341,"percent_change":342,"volume":343,"transactions":318,"vwap":344},"2026-09-03",38.99,0.075,0.19,33603,38.9925,{"date":346,"open":347,"high":348,"low":349,"close":348,"change":145,"percent_change":285,"volume":350,"transactions":351,"vwap":352},"2026-09-02",38.94,38.975,38.93,17299,78,38.9324,{"date":354,"open":355,"high":355,"low":355,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":287,"vwap":359},"2026-09-01",38.935,-0.085,-0.22,10,38.9258,{"date":361,"open":349,"high":362,"low":349,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":216,"vwap":367},"2026-08-31",39.0499,39.02,0.025,0.06,483,38.9955,{"date":369,"open":370,"high":371,"low":370,"close":371,"change":372,"percent_change":214,"volume":373,"transactions":374,"vwap":375},"2026-08-28",38.89,38.995,0.0052,926.025,20,38.9536,{"date":377,"open":378,"high":378,"low":378,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":293,"vwap":382},"2026-08-27",38.9898,0.0898,0.23,35,38.9402,{"date":384,"open":385,"high":385,"low":385,"close":385,"change":239,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-26",38.9,0.08,7,5,38.8836,{"date":391,"open":392,"high":392,"low":392,"close":392,"change":393,"percent_change":394,"volume":387,"transactions":388,"vwap":395},"2026-08-25",38.87,0.07,0.18,38.8664,{"date":397,"open":398,"high":398,"low":398,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":287,"vwap":402},"2026-08-24",38.8,-0.02,-0.05,12.75,38.7447,{"date":404,"open":405,"high":406,"low":405,"close":406,"change":285,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-21",38.78,38.82,0.26,332.25,11,38.7813,{"date":412,"open":413,"high":413,"low":413,"close":413,"change":414,"percent_change":415,"volume":409,"transactions":293,"vwap":416},"2026-08-20",38.72,-0.07,-0.18,38.7623,{"date":418,"open":419,"high":420,"low":419,"close":420,"change":336,"percent_change":263,"volume":421,"transactions":422,"vwap":423},"2026-08-19",38.71,38.79,345,15,38.74,{"date":425,"open":426,"high":426,"low":426,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":287,"vwap":430},"2026-08-18",38.77,-0.0902,-0.23,448,38.7706,{"date":432,"open":433,"high":433,"low":434,"close":435,"change":436,"percent_change":263,"volume":437,"transactions":438,"vwap":439},"2026-08-17",38.98,38.8301,38.8602,0.0202,10625,31,38.8563,{"date":441,"open":442,"high":442,"low":442,"close":442,"change":330,"percent_change":214,"volume":443,"transactions":287,"vwap":444},"2026-08-14",38.84,86,38.8452,{"date":446,"open":447,"high":447,"low":447,"close":447,"change":263,"percent_change":264,"volume":448,"transactions":449,"vwap":450},"2026-08-13",38.835,118.748,12,38.7988,{"date":452,"open":453,"high":454,"low":413,"close":454,"change":455,"percent_change":82,"volume":456,"transactions":216,"vwap":457},"2026-08-12",38.73,38.785,0.085,2044,38.7249,{"date":459,"open":460,"high":461,"low":460,"close":461,"change":365,"percent_change":462,"volume":463,"transactions":287,"vwap":464},"2026-08-11",38.66,38.7,0.16,802,38.6619,{"date":466,"open":467,"high":467,"low":467,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-10",38.64,-0.0145,-0.04,311,17,38.6565,{"date":474,"open":475,"high":476,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-07",38.61,38.6545,0.1145,0.3,4641,52,38.6218,{"date":483,"open":484,"high":485,"low":484,"close":485,"change":239,"percent_change":386,"volume":486,"transactions":487,"vwap":488},"2026-08-06",38.5,38.54,1138,19,38.5144,{"date":490,"open":491,"high":491,"low":492,"close":492,"change":493,"percent_change":316,"volume":494,"transactions":299,"vwap":495},"2026-08-05",38.57,38.51,-0.0247,11780,38.5555,{"date":497,"open":498,"high":499,"low":492,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-04",38.52,38.5347,0.2595,0.68,100352,144,38.5161,{"date":506,"open":507,"high":508,"low":507,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":374,"vwap":513},"2026-08-03",38.08,38.3,38.2752,0.2636,0.69,2111.7944,38.2664,{"date":515,"open":516,"high":517,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":387,"vwap":521},"2026-07-31",37.93,38.0116,0.2225,0.59,190,37.9265,{"date":523,"open":524,"high":525,"low":526,"close":525,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-07-30",37.7,37.7891,37.6,0.6408,1.72,13353,57,37.7576,{"date":533,"open":534,"high":535,"low":536,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":234,"vwap":540},"2026-07-29",37.39,37.5,37.1483,-0.3867,-1.03,637,37.4336,{"date":542,"open":543,"high":543,"low":544,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-07-28",37.58,37.535,-0.0987,-0.26,430,14,37.4961,{"date":551,"open":552,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":530,"vwap":558},"2026-07-27",37.91,37.53,37.6337,0.0568,0.15,36044,37.5781,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":307,"vwap":568},"2026-07-24",37.76,37.7601,37.52,37.5769,-0.096,-0.25,3951.0002,37.6629,{"date":570,"open":571,"high":572,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":449,"vwap":576},"2026-07-23",37.66,37.6729,-0.3324,-0.87,1916,37.671,{"date":578,"open":579,"high":579,"low":580,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":287,"vwap":584},"2026-07-22",38.09,38.0053,-0.0397,-0.1,199,38.0511,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":374,"vwap":594},"2026-07-21",37.99,38.0799,37.92,38.045,0.2877,0.76,1542,38.0136,{"date":596,"open":597,"high":597,"low":597,"close":597,"change":598,"percent_change":285,"volume":599,"transactions":387,"vwap":600},"2026-07-20",37.7573,0.0389,30,37.8179,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":471,"vwap":610},"2026-07-17",37.62,37.735,37.59,37.7184,-0.1882,-0.5,1646.314,37.6825,{"date":612,"open":613,"high":613,"low":614,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":409,"vwap":618},"2026-07-16",37.95,37.9066,-0.1841,-0.48,399,37.9526,{"date":620,"open":621,"high":622,"low":623,"close":622,"change":624,"percent_change":214,"volume":625,"transactions":299,"vwap":626},"2026-07-15",38.03,38.0907,38.02,0.0057,667,38.0287,{"date":628,"open":629,"high":630,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":409,"vwap":634},"2026-07-14",38.05,38.085,0.148,0.39,318,37.6218,{"date":636,"open":637,"high":637,"low":638,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":388,"vwap":642},"2026-07-13",38.07,37.937,-0.198,-0.52,201,38.0678,{"date":644,"open":645,"high":645,"low":645,"close":645,"change":646,"percent_change":74,"volume":647,"transactions":9,"vwap":645},"2026-07-10",38.135,0.128,100,{"date":649,"open":587,"high":650,"low":587,"close":651,"change":652,"percent_change":95,"volume":653,"transactions":9,"vwap":651},"2026-07-09",38.044998,38.007,0.202,1700,{"date":655,"open":656,"high":657,"low":658,"close":657,"change":659,"percent_change":305,"volume":660,"transactions":9,"vwap":657},"2026-07-08",37.8,37.805,37.79,0.044,1800,{"date":662,"open":663,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":665},"2026-07-07",37.82,37.68,37.761,-0.225,-0.59,700,{"date":670,"open":671,"high":672,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":672},"2026-07-06",37.9,37.986,0.269,0.71,600,{"date":677,"open":671,"high":671,"low":678,"close":679,"change":680,"percent_change":608,"volume":653,"transactions":9,"vwap":679},"2026-07-02",37.65,37.717,-0.188,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":357,"volume":688,"transactions":9,"vwap":686},"2026-07-01",37.94,37.965,37.885,37.905,-0.084,4200,{"date":690,"open":516,"high":691,"low":516,"close":692,"change":693,"percent_change":152,"volume":694,"transactions":9,"vwap":692},"2026-06-30",38.029999,37.989,0.209,4800,{"date":696,"open":697,"high":656,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":698},"2026-06-29",37.61,37.78,0.291,0.78,500,{"date":703,"open":534,"high":526,"low":534,"close":704,"change":705,"percent_change":415,"volume":706,"transactions":9,"vwap":704},"2026-06-26",37.489,-0.067,10000,{"date":708,"open":709,"high":710,"low":709,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-06-25",37.42,37.67,37.556,0.106,0.28,1300,{"date":716,"open":605,"high":605,"low":717,"close":718,"change":399,"percent_change":400,"volume":668,"transactions":9,"vwap":718},"2026-06-24",37.44,37.45,{"date":720,"open":721,"high":722,"low":709,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-06-23",37.49,37.615,37.47,-0.41,-1.08,8900,{"date":728,"open":729,"high":729,"low":730,"close":731,"change":469,"percent_change":732,"volume":733,"transactions":9,"vwap":731},"2026-06-22",38.040001,37.875,37.88,-0.11,400,{"date":735,"open":731,"high":589,"low":736,"close":589,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":589},"2026-06-18",37.86,0.271,0.72,3200,{"date":741,"open":742,"high":742,"low":743,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-06-17",37.85,37.649,-0.176,-0.47,3400,{"date":748,"open":671,"high":613,"low":749,"close":749,"change":105,"percent_change":750,"volume":675,"transactions":9,"vwap":749},"2026-06-16",37.825,-0.45,{"date":752,"open":516,"high":753,"low":516,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-06-15",37.995,0.402,1.07,8600,{"date":758,"open":718,"high":697,"low":718,"close":759,"change":760,"percent_change":205,"volume":761,"transactions":9,"vwap":759},"2026-06-12",37.593,0.134,8300,{"date":763,"open":764,"high":765,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-06-11",37.29,37.459,0.427,1.15,300,{"date":770,"open":771,"high":771,"low":772,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-06-10",37.31,37.032001,-0.302,-0.81,3000,{"date":777,"open":778,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-06-09",37.645,36.96,37.334,-0.226,-0.6,8200,{"date":785,"open":786,"high":605,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-08",37.55,37.51,37.56,0.261,0.7,3800,{"date":793,"open":524,"high":524,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-05",37.24,37.299,-0.586,-1.55,1100,{"date":800,"open":801,"high":685,"low":801,"close":685,"change":330,"percent_change":214,"volume":701,"transactions":9,"vwap":685},"2026-06-04",37.84,{"date":803,"open":731,"high":671,"low":731,"close":731,"change":232,"percent_change":250,"volume":804,"transactions":9,"vwap":731},"2026-06-03",6000,{"date":806,"open":552,"high":683,"low":807,"close":552,"change":232,"percent_change":250,"volume":739,"transactions":9,"vwap":552},"2026-06-02",37.871,{"date":809,"open":731,"high":810,"low":731,"close":683,"change":811,"percent_change":145,"volume":812,"transactions":9,"vwap":683},"2026-06-01",37.979,0.015,2800,{"date":814,"open":815,"high":816,"low":815,"close":816,"change":817,"percent_change":556,"volume":818,"transactions":9,"vwap":816},"2026-05-29",37.89,37.925,0.055,200,{"date":820,"open":821,"high":821,"low":821,"close":821,"change":305,"percent_change":822,"volume":768,"transactions":9,"vwap":821},"2026-05-28",37.87,0.32,{"date":824,"open":825,"high":825,"low":825,"close":825,"change":330,"percent_change":214,"volume":768,"transactions":9,"vwap":825},"2026-05-27",37.75,{"date":827,"open":698,"high":698,"low":524,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-05-26",37.745,0.157,0.42,39300,{"date":833,"open":710,"high":710,"low":834,"close":834,"change":835,"percent_change":277,"volume":818,"transactions":9,"vwap":834},"2026-05-22",37.588,0.063,{"date":837,"open":786,"high":786,"low":838,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-05-21",37.525,0.079,0.21,2400,{"date":843,"open":844,"high":723,"low":844,"close":845,"change":846,"percent_change":632,"volume":847,"transactions":9,"vwap":845},"2026-05-20",37.34,37.446,0.146,12600,{"date":849,"open":850,"high":844,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-05-19",37.28,37.255,37.3,-0.035,-0.09,3600,{"date":857,"open":858,"high":858,"low":859,"close":860,"change":861,"percent_change":277,"volume":862,"transactions":9,"vwap":860},"2026-05-18",37.35,37.27,37.335,0.062,2500,{"date":864,"open":858,"high":865,"low":866,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-05-15",37.4,37.273,-0.217,-0.58,900,{"date":871,"open":872,"high":721,"low":718,"close":721,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":721},"2026-05-14",37.48,0.117,0.31,2900,{"date":877,"open":878,"high":534,"low":878,"close":879,"change":880,"percent_change":881,"volume":869,"transactions":9,"vwap":879},"2026-05-13",37.37,37.373,0.073,0.2,{"date":883,"open":764,"high":852,"low":884,"close":852,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":852},"2026-05-12",37.15,-0.056,-0.15,5800,{"date":889,"open":890,"high":891,"low":892,"close":892,"change":811,"percent_change":145,"volume":893,"transactions":9,"vwap":892},"2026-05-11",37.36,37.43,37.356,3100,{"date":895,"open":896,"high":897,"low":896,"close":897,"change":898,"percent_change":152,"volume":899,"transactions":9,"vwap":897},"2026-05-08",37.13,37.341,0.205,18700,{"date":901,"open":902,"high":902,"low":903,"close":903,"change":904,"percent_change":556,"volume":905,"transactions":9,"vwap":903},"2026-05-07",37.19,37.136,0.056,62600,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":82,"percent_change":185,"volume":887,"transactions":9,"vwap":911},"2026-05-06",37.07,37.12,37.040001,37.080002,{"date":913,"open":914,"high":914,"low":914,"close":914,"change":915,"percent_change":89,"volume":818,"transactions":9,"vwap":914},"2026-05-05",36.86,0.186,{"date":917,"open":918,"high":918,"low":919,"close":919,"change":920,"percent_change":316,"volume":798,"transactions":9,"vwap":919},"2026-05-04",36.8,36.674,-0.023,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":478,"volume":928,"transactions":9,"vwap":926},"2026-05-01",36.73,36.76,36.69,36.697,0.108,1600,{"date":930,"open":931,"high":932,"low":931,"close":932,"change":933,"percent_change":934,"volume":768,"transactions":9,"vwap":932},"2026-04-30",36.54,36.589,0.266,0.73,{"date":936,"open":937,"high":938,"low":937,"close":939,"change":940,"percent_change":82,"volume":855,"transactions":9,"vwap":939},"2026-04-29",36.22,36.36,36.323,0.081,{"date":942,"open":943,"high":944,"low":943,"close":944,"change":945,"percent_change":616,"volume":701,"transactions":9,"vwap":944},"2026-04-28",36.18,36.242,-0.173,{"date":947,"open":948,"high":949,"low":938,"close":950,"change":951,"percent_change":264,"volume":952,"transactions":9,"vwap":950},"2026-04-27",36.395,36.43,36.415,0.046,3300,{"date":954,"open":937,"high":955,"low":937,"close":955,"change":956,"percent_change":957,"volume":875,"transactions":9,"vwap":955},"2026-04-24",36.369,0.338,0.94,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":668,"transactions":9,"vwap":963},"2026-04-23",36.099998,36.14,36.02,36.030998,-0.129,-0.36,{"date":967,"open":968,"high":969,"low":960,"close":969,"change":407,"percent_change":738,"volume":970,"transactions":9,"vwap":969},"2026-04-22",36.12,36.16,35200,{"date":972,"open":973,"high":973,"low":974,"close":974,"change":975,"percent_change":400,"volume":733,"transactions":9,"vwap":974},"2026-04-21",36,35.9,-0.019,{"date":977,"open":978,"high":978,"low":979,"close":979,"change":980,"percent_change":886,"volume":768,"transactions":9,"vwap":979},"2026-04-20",35.96,35.919,-0.055,{"date":982,"open":973,"high":973,"low":983,"close":983,"change":984,"percent_change":985,"volume":869,"transactions":9,"vwap":983},"2026-04-17",35.974,0.267,0.75,{"date":987,"open":988,"high":989,"low":990,"close":989,"change":991,"percent_change":342,"volume":668,"transactions":9,"vwap":989},"2026-04-16",35.65,35.707,35.626,0.067,{"date":993,"open":994,"high":995,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-04-15",35.4,35.64,0.305,0.86,1400,{"date":1000,"open":1001,"high":1002,"low":328,"close":1003,"change":1004,"percent_change":1005,"volume":798,"transactions":9,"vwap":1003},"2026-04-14",35.2,35.36,35.335,0.422,1.21,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1009,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1009},"2026-04-13",34.46,34.913,34.33,0.341,0.99,6900,{"date":1015,"open":1016,"high":1016,"low":1017,"close":1017,"change":1018,"percent_change":263,"volume":1019,"transactions":9,"vwap":1017},"2026-04-10",34.71,34.572,0.017,3900,{"date":1021,"open":1022,"high":1023,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-04-09",34.2,34.555,0.289,0.84,9000,{"date":1028,"open":1029,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-04-08",34.47,34.16,34.266,0.952,2.86,14300,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1038,"change":1040,"percent_change":400,"volume":1041,"transactions":9,"vwap":1038},"2026-04-07",33.09,33.314,32.81,-0.016,13600,{"date":1043,"open":1044,"high":1045,"low":1044,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-04-06",33.23,33.36,33.33,0.185,0.56,800,{"date":1051,"open":1052,"high":1053,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-04-02",32.64,33.145,0.096,0.29,1900,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":565,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-04-01",33.080002,33.25,33.040001,33.049,-0.29,2000,{"date":1066,"open":1067,"high":1053,"low":1067,"close":1053,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1053},"2026-03-31",31.75,1.563,4.95,47800,{"date":1072,"open":1073,"high":1074,"low":19,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-03-30",31.85,31.93,31.582,-0.247,-0.78,15300,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-03-27",32.09,32.19,31.829,-0.646,-1.99,2200,{"date":1088,"open":1089,"high":1089,"low":1090,"close":1090,"change":1091,"percent_change":1092,"volume":818,"transactions":9,"vwap":1090},"2026-03-26",33.049999,32.475,-0.792,-2.38,{"date":1094,"open":1095,"high":1095,"low":1096,"close":1096,"change":1097,"percent_change":738,"volume":768,"transactions":9,"vwap":1096},"2026-03-25",33.38,33.267,0.239,{"date":1099,"open":1061,"high":1100,"low":1101,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-03-24",33.13,33.028,-0.212,-0.64,46500,{"date":1106,"open":1107,"high":1107,"low":1108,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-03-23",33.42,33.24,0.443,1.35,14000,{"date":1113,"open":1114,"high":1114,"low":1115,"close":1115,"change":1116,"percent_change":1117,"volume":1049,"transactions":9,"vwap":1115},"2026-03-20",32.8,32.797,-0.63,-1.88,{"date":1119,"open":1120,"high":1121,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":733,"transactions":9,"vwap":1121},"2026-03-19",33.099998,33.427,-0.126,-0.38,{"date":1125,"open":1126,"high":1126,"low":1127,"close":1127,"change":1128,"percent_change":1129,"volume":675,"transactions":9,"vwap":1127},"2026-03-18",33.86,33.553,-0.447,-1.31,{"date":1131,"open":1132,"high":1133,"low":1134,"close":307,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":307},"2026-03-17",33.99,34.040001,33.96,0.206,0.61,4100,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1142,"change":1143,"percent_change":1144,"volume":701,"transactions":9,"vwap":1142},"2026-03-16",33.84,33.9,33.794,0.415,1.24,{"date":1146,"open":1147,"high":1147,"low":1045,"close":1148,"change":1149,"percent_change":1150,"volume":675,"transactions":9,"vwap":1148},"2026-03-13",33.83,33.379,-0.191,-0.57,{"date":1152,"open":1153,"high":1153,"low":1154,"close":1154,"change":1155,"percent_change":797,"volume":701,"transactions":9,"vwap":1154},"2026-03-12",33.75,33.57,-0.529,{"date":1157,"open":1158,"high":1158,"low":1133,"close":1159,"change":1160,"percent_change":1161,"volume":768,"transactions":9,"vwap":1159},"2026-03-11",34.18,34.098999,0.029,0.09,{"date":1163,"open":1133,"high":1164,"low":1133,"close":1165,"change":232,"percent_change":854,"volume":668,"transactions":9,"vwap":1165},"2026-03-10",34.27,34.07,{"date":1167,"open":1168,"high":1169,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-03-09",33.37,34.099998,0.429,1.27,4000,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-03-06",33.85,33.93,33.58,33.671,-0.471,-1.38,16000,{"date":1183,"open":1184,"high":1184,"low":1185,"close":1185,"change":1186,"percent_change":750,"volume":1187,"transactions":9,"vwap":1185},"2026-03-05",34.22,34.142,-0.153,15200,{"date":1189,"open":1190,"high":1191,"low":1132,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-03-04",34.02,34.4,34.295,0.453,1.34,70000,{"date":1197,"open":1198,"high":1198,"low":1198,"close":1198,"change":1199,"percent_change":1200,"volume":818,"transactions":9,"vwap":1198},"2026-03-03",33.842,-0.315,-0.92,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1204,"change":1206,"percent_change":1207,"volume":169,"transactions":9,"vwap":1204},"2026-03-02",33.985,34.157,33.95,0.084,0.25,{"date":1209,"open":1210,"high":1210,"low":1210,"close":1210,"change":1211,"percent_change":1212,"volume":647,"transactions":9,"vwap":1210},"2026-02-27",34.073002,-0.069,-0.2,{"date":1214,"open":1022,"high":1022,"low":1215,"close":1185,"change":1216,"percent_change":1200,"volume":1217,"transactions":9,"vwap":1185},"2026-02-26",34.12,-0.318,1200,{"date":1219,"open":1220,"high":1008,"low":1221,"close":1008,"change":1222,"percent_change":767,"volume":869,"transactions":9,"vwap":1008},"2026-02-25",34.38,34.32,0.392,{"date":1224,"open":1225,"high":1165,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":928,"transactions":9,"vwap":1226},"2026-02-24",33.89,34.068001,0.344,1.02,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1233,"change":1234,"percent_change":1235,"volume":675,"transactions":9,"vwap":1233},"2026-02-23",33.74,33.78,33.724,-0.355,-1.04,{"date":1237,"open":1176,"high":1238,"low":1225,"close":1239,"change":1240,"percent_change":790,"volume":1241,"transactions":9,"vwap":1239},"2026-02-20",34.13,34.078999,0.238,10800,{"date":1243,"open":1244,"high":1244,"low":1232,"close":1245,"change":1246,"percent_change":1247,"volume":798,"transactions":9,"vwap":1245},"2026-02-19",33.855,33.841,-0.183,-0.54,{"date":1249,"open":1126,"high":1022,"low":1147,"close":1250,"change":1251,"percent_change":1252,"volume":1086,"transactions":9,"vwap":1250},"2026-02-18",34.023998,0.326,0.97,{"date":1254,"open":1255,"high":1256,"low":1255,"close":1256,"change":1257,"percent_change":250,"volume":701,"transactions":9,"vwap":1256},"2026-02-17",33.51,33.698,-0.026,{"date":1259,"open":1153,"high":1260,"low":1233,"close":1233,"change":393,"percent_change":840,"volume":1261,"transactions":9,"vwap":1233},"2026-02-13",33.92,2300,{"date":1263,"open":1264,"high":1264,"low":1265,"close":1265,"change":1266,"percent_change":1267,"volume":768,"transactions":9,"vwap":1265},"2026-02-12",33.81,33.654,-0.65,-1.89,{"date":1269,"open":1158,"high":1270,"low":1158,"close":1271,"change":1272,"percent_change":874,"volume":875,"transactions":9,"vwap":1271},"2026-02-11",34.34,34.304,0.107,{"date":1274,"open":1275,"high":1275,"low":1276,"close":1276,"change":1277,"percent_change":1278,"volume":701,"transactions":9,"vwap":1276},"2026-02-10",34.35,34.197,-0.145,-0.42,{"date":1280,"open":1132,"high":1281,"low":1132,"close":1282,"change":1240,"percent_change":790,"volume":739,"transactions":9,"vwap":1282},"2026-02-09",34.39,34.342,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1286,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1286},"2026-02-06",33.79,34.104,33.785,0.701,2.1,5000,{"date":1292,"open":1095,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-02-05",33.65,33.26,33.403,-0.424,-1.25,29300,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-02-04",34.080002,34.14,33.67,33.827,-0.476,-1.39,3500,{"date":1309,"open":1310,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":668,"transactions":9,"vwap":1312},"2026-02-03",34.635,34.11,34.303,-0.417,-1.2,{"date":1316,"open":1317,"high":1317,"low":1318,"close":1318,"change":1319,"percent_change":1320,"volume":675,"transactions":9,"vwap":1318},"2026-02-02",34.75,34.72,0.216,0.63,{"date":1322,"open":1323,"high":1317,"low":1324,"close":1324,"change":1325,"percent_change":774,"volume":768,"transactions":9,"vwap":1324},"2026-01-30",34.69,34.504,-0.283,{"date":1327,"open":1328,"high":1329,"low":1328,"close":1329,"change":1330,"percent_change":750,"volume":701,"transactions":9,"vwap":1329},"2026-01-29",34.49,34.787,-0.159,{"date":1332,"open":1333,"high":1334,"low":1333,"close":1334,"change":1335,"percent_change":1207,"volume":818,"transactions":9,"vwap":1334},"2026-01-28",34.885,34.946,0.086,{"date":1337,"open":1338,"high":1339,"low":1338,"close":1339,"change":1340,"percent_change":130,"volume":1049,"transactions":9,"vwap":1339},"2026-01-27",34.84,34.86,0.158,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1345,"change":1346,"percent_change":1347,"volume":714,"transactions":9,"vwap":1345},"2026-01-26",34.745,34.78,34.702,0.094,0.27,{"date":1349,"open":1350,"high":1350,"low":1351,"close":1351,"change":386,"percent_change":380,"volume":768,"transactions":9,"vwap":1351},"2026-01-23",34.62,34.608,{"date":1353,"open":1281,"high":1354,"low":1355,"close":1356,"change":693,"percent_change":1136,"volume":1049,"transactions":9,"vwap":1356},"2026-01-22",34.57,34.37,34.528,{"date":1358,"open":1359,"high":1360,"low":1359,"close":1360,"change":766,"percent_change":1361,"volume":768,"transactions":9,"vwap":1360},"2026-01-21",34.17,34.319,1.26,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1366,"change":1367,"percent_change":1368,"volume":893,"transactions":9,"vwap":1366},"2026-01-20",34.0079994,34.145,33.892,-0.596,-1.73,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1373,"change":1374,"percent_change":145,"volume":701,"transactions":9,"vwap":1373},"2026-01-16",34.53,34.56,34.488,0.014,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1379,"change":1380,"percent_change":1347,"volume":169,"transactions":9,"vwap":1379},"2026-01-15",34.67,34.68,34.474,0.092,{"date":1382,"open":1220,"high":1383,"low":1220,"close":1383,"change":566,"percent_change":59,"volume":668,"transactions":9,"vwap":1383},"2026-01-14",34.382,{"date":1385,"open":1386,"high":1386,"low":1350,"close":1387,"change":1388,"percent_change":1212,"volume":1049,"transactions":9,"vwap":1387},"2026-01-13",34.66,34.632,-0.068,{"date":1390,"open":1386,"high":1391,"low":1386,"close":1392,"change":817,"percent_change":462,"volume":169,"transactions":9,"vwap":1392},"2026-01-12",34.715,34.7,{"date":1394,"open":1395,"high":1396,"low":1395,"close":1397,"change":1398,"percent_change":674,"volume":668,"transactions":9,"vwap":1397},"2026-01-09",34.48,34.657,34.645,0.243,{"date":1400,"open":1401,"high":1402,"low":1401,"close":1403,"change":1404,"percent_change":1405,"volume":1049,"transactions":9,"vwap":1403},"2026-01-08",34.308,34.41,34.402,-0.105,-0.3,{"date":1407,"open":1354,"high":1377,"low":1408,"close":1408,"change":1409,"percent_change":214,"volume":1064,"transactions":9,"vwap":1408},"2026-01-07",34.507,0.003,{"date":1411,"open":1412,"high":1371,"low":1413,"close":1324,"change":1414,"percent_change":1415,"volume":660,"transactions":9,"vwap":1324},"2026-01-06",34.479,34.44,0.231,0.67,{"date":1417,"open":1281,"high":1418,"low":1419,"close":1419,"change":1420,"percent_change":1421,"volume":1086,"transactions":9,"vwap":1419},"2026-01-05",34.405,34.273,0.171,0.5,{"date":1423,"open":1424,"high":1424,"low":1424,"close":1424,"change":1425,"percent_change":546,"volume":818,"transactions":9,"vwap":1424},"2026-01-02",34.102,-0.089,{"date":1427,"open":1428,"high":1428,"low":1429,"close":1429,"change":1430,"percent_change":1431,"volume":746,"transactions":9,"vwap":1429},"2025-12-31",34.345,34.191,-0.182,-0.53,{"date":1433,"open":1434,"high":1435,"low":1434,"close":1436,"change":1437,"percent_change":250,"volume":1261,"transactions":9,"vwap":1436},"2025-12-30",34.36,34.43,34.373,-0.027,{"date":1439,"open":1435,"high":1435,"low":1440,"close":1191,"change":854,"percent_change":546,"volume":739,"transactions":9,"vwap":1191},"2025-12-29",34.31,{"date":1442,"open":1328,"high":1328,"low":1328,"close":1328,"change":1443,"percent_change":231,"volume":647,"transactions":9,"vwap":1328},"2025-12-26",-0.002,{"date":1445,"open":1281,"high":1446,"low":1281,"close":1446,"change":365,"percent_change":277,"volume":818,"transactions":9,"vwap":1446},"2025-12-24",34.492,{"date":1448,"open":1281,"high":1449,"low":1281,"close":1449,"change":1450,"percent_change":205,"volume":869,"transactions":9,"vwap":1449},"2025-12-23",34.432,0.122,{"date":1452,"open":1453,"high":1270,"low":1454,"close":1440,"change":652,"percent_change":519,"volume":869,"transactions":9,"vwap":1440},"2025-12-22",34.29,34.286,{"date":1456,"open":1302,"high":1030,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":893,"transactions":9,"vwap":1458},"2025-12-19",34.050999,34.108,0.297,0.88,{"date":1462,"open":1463,"high":1134,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":733,"transactions":9,"vwap":1464},"2025-12-18",33.73,33.811,0.411,1.23,{"date":1468,"open":1469,"high":1469,"low":1470,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2025-12-17",33.8,33.4,-0.518,-1.53,1500,{"date":1475,"open":1476,"high":1476,"low":1476,"close":1476,"change":1477,"percent_change":17,"volume":647,"transactions":9,"vwap":1476},"2025-12-16",33.918,0.136,{"date":1479,"open":1480,"high":1480,"low":1481,"close":1481,"change":400,"percent_change":886,"volume":675,"transactions":9,"vwap":1481},"2025-12-15",33.82,33.782,{"date":1483,"open":1141,"high":1141,"low":1484,"close":1484,"change":1485,"percent_change":1486,"volume":818,"transactions":9,"vwap":1484},"2025-12-12",33.832,-0.443,-1.29,{"date":1488,"open":1489,"high":1010,"low":1490,"close":1491,"change":1492,"percent_change":886,"volume":1493,"transactions":9,"vwap":1491},"2025-12-11",34.239,34.15,34.275,-0.052,5900,{"date":1495,"open":1158,"high":1434,"low":1169,"close":1496,"change":1497,"percent_change":830,"volume":701,"transactions":9,"vwap":1496},"2025-12-10",34.327,0.145,{"date":1499,"open":1500,"high":1500,"low":1500,"close":1500,"change":1501,"percent_change":881,"volume":818,"transactions":9,"vwap":1500},"2025-12-09",34.182,0.069,{"date":1503,"open":1164,"high":1164,"low":1504,"close":1504,"change":1505,"percent_change":428,"volume":1506,"transactions":9,"vwap":1504},"2025-12-08",34.113,-0.079,8700,{"date":1508,"open":1509,"high":1434,"low":1158,"close":1510,"change":1511,"percent_change":874,"volume":1056,"transactions":9,"vwap":1510},"2025-12-05",34.359,34.192,0.105,{"date":1513,"open":1514,"high":1515,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":818,"transactions":9,"vwap":1515},"2025-12-04",34.049999,34.087002,-0.043,-0.13,{"date":1519,"open":1514,"high":1302,"low":1514,"close":1238,"change":1520,"percent_change":277,"volume":1521,"transactions":9,"vwap":1238},"2025-12-03",0.058,16400,{"date":1523,"open":1133,"high":1524,"low":1132,"close":1524,"change":1525,"percent_change":31,"volume":775,"transactions":9,"vwap":1524},"2025-12-02",34.071999,0.197,{"date":1527,"open":1175,"high":1190,"low":1147,"close":1528,"change":1529,"percent_change":105,"volume":775,"transactions":9,"vwap":1528},"2025-12-01",33.875,-0.058,{"date":1531,"open":1175,"high":1532,"low":1175,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2025-11-28",33.933,0.124,0.37,4500,{"date":1537,"open":1538,"high":1539,"low":1538,"close":1540,"change":1541,"percent_change":997,"volume":1542,"transactions":9,"vwap":1540},"2025-11-26",33.675,33.819,33.809,0.288,16300,{"date":1544,"open":1545,"high":1546,"low":1545,"close":1546,"change":1525,"percent_change":519,"volume":998,"transactions":9,"vwap":1546},"2025-11-25",33.12,33.521,{"date":1548,"open":1549,"high":1550,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":998,"transactions":9,"vwap":1550},"2025-11-24",33.077,33.324,0.704,2.16,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2025-11-21",32.46,32.83,32.21,32.62,0.262,0.81,5400,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2025-11-20",33.53,33.6,32.329,32.358,-0.612,-1.86,7300,{"date":1572,"open":1573,"high":1089,"low":1573,"close":1574,"change":1575,"percent_change":17,"volume":1056,"transactions":9,"vwap":1574},"2025-11-19",32.87,32.97,0.131,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1579,"change":1581,"percent_change":59,"volume":869,"transactions":9,"vwap":1579},"2025-11-18",32.68,32.839,32.671,-0.237,{"date":1583,"open":1045,"high":1045,"low":1584,"close":1584,"change":1585,"percent_change":1586,"volume":768,"transactions":9,"vwap":1584},"2025-11-17",33.076,-0.223,-0.67,{"date":1588,"open":1589,"high":1590,"low":1589,"close":1590,"change":1501,"percent_change":840,"volume":1217,"transactions":9,"vwap":1590},"2025-11-14",33.122,33.299,{"date":1592,"open":1593,"high":1593,"low":1044,"close":1044,"change":1471,"percent_change":1472,"volume":701,"transactions":9,"vwap":1044},"2025-11-13",33.63,{"date":1595,"open":1285,"high":1285,"low":1596,"close":1597,"change":399,"percent_change":316,"volume":798,"transactions":9,"vwap":1597},"2025-11-12",33.7,33.748,{"date":1599,"open":1469,"high":1175,"low":1153,"close":1600,"change":1601,"percent_change":1602,"volume":1041,"transactions":9,"vwap":1600},"2025-11-11",33.768,-0.065,-0.19,{"date":1604,"open":1605,"high":1175,"low":1606,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2025-11-10",33.825,33.71,33.833,0.553,1.66,26400,{"date":1612,"open":1613,"high":1614,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":169,"transactions":9,"vwap":1614},"2025-11-07",33.060001,33.28,-0.135,-0.4,{"date":1618,"open":1619,"high":1619,"low":1045,"close":1620,"change":1621,"percent_change":1622,"volume":1473,"transactions":9,"vwap":1620},"2025-11-06",33.43,33.415,-0.441,-1.3,{"date":1624,"open":1260,"high":307,"low":1625,"close":1625,"change":1626,"percent_change":52,"volume":1049,"transactions":9,"vwap":1625},"2025-11-05",33.856,0.152,{"date":1628,"open":1141,"high":1629,"low":1630,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2025-11-04",33.94,33.704,-0.406,-1.19,5600,{"date":1635,"open":1184,"high":1184,"low":1169,"close":1311,"change":1636,"percent_change":277,"volume":1637,"transactions":9,"vwap":1311},"2025-11-03",0.057,17100,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":732,"volume":714,"transactions":9,"vwap":1643},"2025-10-31",34.208,34.218,34.051998,34.053001,-0.037,{"date":1646,"open":1359,"high":1158,"low":1647,"close":1647,"change":1648,"percent_change":782,"volume":1649,"transactions":9,"vwap":1647},"2025-10-30",34.09,-0.207,66500,{"date":1651,"open":1652,"high":1010,"low":1653,"close":1653,"change":880,"percent_change":840,"volume":1654,"transactions":9,"vwap":1653},"2025-10-29",34.3,34.297,27400,{"date":1656,"open":1657,"high":1658,"low":1657,"close":1659,"change":1636,"percent_change":277,"volume":1019,"transactions":9,"vwap":1659},"2025-10-28",34.21,34.28,34.224,{"date":1661,"open":1490,"high":1158,"low":1647,"close":1662,"change":1663,"percent_change":115,"volume":1535,"transactions":9,"vwap":1662},"2025-10-27",34.167,0.306,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":985,"volume":798,"transactions":9,"vwap":1669},"2025-10-24",33.87,33.91,33.835,33.861,0.253,{"date":1672,"open":1673,"high":1674,"low":1673,"close":1675,"change":1676,"percent_change":1415,"volume":1677,"transactions":9,"vwap":1675},"2025-10-23",33.49,33.62,33.608,0.224,5200,{"date":1679,"open":1680,"high":1680,"low":1681,"close":1681,"change":1682,"percent_change":1683,"volume":701,"transactions":9,"vwap":1681},"2025-10-22",33.41,33.384,-0.248,-0.74,{"date":1685,"open":1596,"high":1596,"low":1686,"close":1686,"change":1687,"percent_change":469,"volume":1688,"transactions":9,"vwap":1686},"2025-10-21",33.632,-0.012,4400,{"date":1690,"open":1691,"high":1692,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":818,"transactions":9,"vwap":1692},"2025-10-20",33.636,33.644,0.366,1.1,{"date":1696,"open":1697,"high":1698,"low":1697,"close":1698,"change":1699,"percent_change":674,"volume":775,"transactions":9,"vwap":1698},"2025-10-17",33.081001,33.278,0.236,{"date":1701,"open":1702,"high":1702,"low":1574,"close":1703,"change":582,"percent_change":1405,"volume":653,"transactions":9,"vwap":1703},"2025-10-16",33.16,33.042,{"date":1705,"open":1168,"high":1095,"low":1706,"close":1707,"change":1708,"percent_change":830,"volume":1049,"transactions":9,"vwap":1707},"2025-10-15",33.14,33.142,0.138,{"date":1710,"open":1711,"high":1712,"low":1711,"close":1713,"change":1714,"percent_change":1266,"volume":1473,"transactions":9,"vwap":1713},"2025-10-14",32.96,33.155,33.0040016,-0.216,{"date":1716,"open":1717,"high":1108,"low":1717,"close":1718,"change":1719,"percent_change":1720,"volume":1561,"transactions":9,"vwap":1718},"2025-10-13",33.19,33.22,0.623,1.91,{"date":1722,"open":1046,"high":1723,"low":1724,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2025-10-10",33.435,32.597,-0.916,-2.73,13300,{"date":1729,"open":1095,"high":1730,"low":1095,"close":1730,"change":1529,"percent_change":105,"volume":1137,"transactions":9,"vwap":1730},"2025-10-09",33.513,{"date":1732,"open":1733,"high":1734,"low":1255,"close":1735,"change":1736,"percent_change":1737,"volume":1137,"transactions":9,"vwap":1735},"2025-10-08",33.56,33.579,33.571,0.274,0.82,{"date":1739,"open":1740,"high":1740,"low":1060,"close":1741,"change":1742,"percent_change":640,"volume":1064,"transactions":9,"vwap":1741},"2025-10-07",33.375,33.297,-0.174,{"date":1744,"open":1107,"high":1745,"low":1107,"close":1746,"change":1420,"percent_change":89,"volume":1172,"transactions":9,"vwap":1746},"2025-10-06",33.473,33.471,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1751,"change":1752,"percent_change":1405,"volume":1753,"transactions":9,"vwap":1751},"2025-10-03",33.35,33.39,33.3,-0.101,2600,{"date":1755,"open":1756,"high":1756,"low":1614,"close":1757,"change":304,"percent_change":264,"volume":1758,"transactions":9,"vwap":1757},"2025-10-02",33.52,33.401,25800,{"date":1760,"open":1761,"high":1762,"low":1761,"close":1762,"change":1763,"percent_change":1764,"volume":893,"transactions":9,"vwap":1762},"2025-10-01",33.17,33.356,0.126,0.38,{"date":1766,"open":1294,"high":1294,"low":1767,"close":1044,"change":1768,"percent_change":231,"volume":841,"transactions":9,"vwap":1044},"2025-09-30",33.21,-0.004,{"date":1770,"open":1771,"high":1771,"low":1771,"close":1771,"change":1772,"percent_change":239,"volume":647,"transactions":9,"vwap":1771},"2025-09-29",33.234,0.009,{"date":1774,"open":1717,"high":1775,"low":1717,"close":1775,"change":811,"percent_change":263,"volume":818,"transactions":9,"vwap":1775},"2025-09-26",33.225,{"date":1777,"open":1717,"high":1767,"low":1717,"close":1767,"change":1778,"percent_change":399,"volume":647,"transactions":9,"vwap":1767},"2025-09-25",-0.006,{"date":1780,"open":1761,"high":1781,"low":1761,"close":1781,"change":292,"percent_change":399,"volume":1217,"transactions":9,"vwap":1781},"2025-09-24",33.216,{"date":1783,"open":1784,"high":1108,"low":1784,"close":1785,"change":1786,"percent_change":145,"volume":812,"transactions":9,"vwap":1785},"2025-09-23",33.2,33.221,0.013,{"date":1788,"open":1717,"high":1789,"low":1790,"close":1789,"change":1791,"percent_change":1792,"volume":746,"transactions":9,"vwap":1789},"2025-09-22",33.208,33.18,0.036,0.11,{"date":1794,"open":1795,"high":1790,"low":1795,"close":1796,"change":1443,"percent_change":231,"volume":733,"transactions":9,"vwap":1796},"2025-09-19",33.141,33.172,{"date":1798,"open":1761,"high":1790,"low":1761,"close":1799,"change":1800,"percent_change":365,"volume":1801,"transactions":9,"vwap":1799},"2025-09-18",33.174,0.021,24500,{"date":1803,"open":1702,"high":1702,"low":1120,"close":1804,"change":1805,"percent_change":336,"volume":1806,"transactions":9,"vwap":1804},"2025-09-17",33.153,0.007,56400,{"date":1808,"open":1100,"high":1809,"low":1810,"close":1809,"change":336,"percent_change":365,"volume":1811,"transactions":9,"vwap":1809},"2025-09-16",33.146,33.11,72500,{"date":1813,"open":1100,"high":1814,"low":1545,"close":1815,"change":1816,"percent_change":263,"volume":1817,"transactions":9,"vwap":1815},"2025-09-15",33.15,33.126,0.016,31000,{"date":1819,"open":1545,"high":1100,"low":1810,"close":1810,"change":214,"percent_change":239,"volume":1820,"transactions":9,"vwap":1810},"2025-09-12",69700,{"date":1822,"open":1120,"high":1810,"low":1037,"close":1120,"change":239,"percent_change":1161,"volume":714,"transactions":9,"vwap":1120},"2025-09-11",{"date":1824,"open":1825,"high":1826,"low":1613,"close":1827,"change":400,"percent_change":886,"volume":1828,"transactions":9,"vwap":1827},"2025-09-10",33.091,33.095001,33.07,141800,{"date":1830,"open":1089,"high":1100,"low":1061,"close":1545,"change":1161,"percent_change":1347,"volume":1831,"transactions":9,"vwap":1545},"2025-09-09",95100,{"date":1833,"open":1834,"high":1810,"low":1835,"close":1836,"change":1837,"percent_change":400,"volume":1838,"transactions":9,"vwap":1836},"2025-09-08",33.055,33.02,33.029999,-0.017,20300,{"date":1840,"open":1545,"high":1545,"low":1841,"close":1842,"change":1843,"percent_change":380,"volume":1844,"transactions":9,"vwap":1842},"2025-09-05",32.98,33.047001,0.077,37200,{"date":1846,"open":1847,"high":1848,"low":1847,"close":1574,"change":365,"percent_change":394,"volume":1849,"transactions":9,"vwap":1574},"2025-09-04",32.91,33.0099983,46200,{"date":1851,"open":1711,"high":1711,"low":1852,"close":1847,"change":1853,"percent_change":75,"volume":1854,"transactions":9,"vwap":1847},"2025-09-03",32.88,0.047,3700,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1858,"change":1860,"percent_change":357,"volume":1861,"transactions":9,"vwap":1858},"2025-09-02",32.85,32.863,32.73,-0.073,8800,{"date":1863,"open":1864,"high":1865,"low":1864,"close":1866,"change":1867,"percent_change":745,"volume":746,"transactions":9,"vwap":1866},"2025-08-29",32.92,32.95,32.936,-0.154,{"date":1869,"open":318,"high":1037,"low":318,"close":1037,"change":1870,"percent_change":95,"volume":812,"transactions":9,"vwap":1037},"2025-08-28",0.175,{"date":1872,"open":1857,"high":1865,"low":1857,"close":1873,"change":231,"percent_change":232,"volume":1610,"transactions":9,"vwap":1873},"2025-08-27",32.915,{"date":1875,"open":1876,"high":1865,"low":1876,"close":1877,"change":904,"percent_change":277,"volume":887,"transactions":9,"vwap":1877},"2025-08-26",32.86,32.925,{"date":1879,"open":1880,"high":1865,"low":1876,"close":1881,"change":330,"percent_change":336,"volume":1882,"transactions":9,"vwap":1881},"2025-08-25",32.93,32.869,14400,{"date":1884,"open":1885,"high":1886,"low":1885,"close":1886,"change":1887,"percent_change":380,"volume":818,"transactions":9,"vwap":1886},"2025-08-22",32.78,32.864,0.074,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1891,"change":1893,"percent_change":305,"volume":660,"transactions":9,"vwap":1891},"2025-08-21",32.72,32.79,32.66,0.039,{"date":1895,"open":1890,"high":1896,"low":1897,"close":1898,"change":1899,"percent_change":582,"volume":1900,"transactions":9,"vwap":1898},"2025-08-20",32.785,32.655,32.751,-0.034,35000,{"date":1902,"open":1903,"high":1903,"low":1896,"close":1896,"change":1904,"percent_change":1123,"volume":647,"transactions":9,"vwap":1896},"2025-08-19",32.82,-0.125,{"date":1906,"open":1907,"high":1847,"low":1907,"close":1847,"change":1908,"percent_change":394,"volume":714,"transactions":9,"vwap":1847},"2025-08-18",32.89,0.059,{"date":1910,"open":1911,"high":1911,"low":1912,"close":1912,"change":1913,"percent_change":1405,"volume":1307,"transactions":9,"vwap":1912},"2025-08-15",32.9,32.851,-0.099,{"date":1915,"open":1039,"high":1120,"low":1039,"close":1865,"change":839,"percent_change":100,"volume":812,"transactions":9,"vwap":1865},"2025-08-14",{"date":1917,"open":1918,"high":1852,"low":1556,"close":1919,"change":239,"percent_change":1161,"volume":739,"transactions":9,"vwap":1919},"2025-08-13",32.84,32.871,{"date":1921,"open":1903,"high":1907,"low":1114,"close":1922,"change":1923,"percent_change":45,"volume":1019,"transactions":9,"vwap":1922},"2025-08-12",32.841,0.159,{"date":1925,"open":1890,"high":1926,"low":1927,"close":1927,"change":1928,"percent_change":1517,"volume":1929,"transactions":9,"vwap":1927},"2025-08-11",32.76,32.682,-0.044,42100,{"date":1931,"open":1932,"high":1885,"low":1933,"close":1933,"change":305,"percent_change":1534,"volume":675,"transactions":9,"vwap":1933},"2025-08-08",32.77,32.726,{"date":1935,"open":1052,"high":1936,"low":1937,"close":1937,"change":1938,"percent_change":1161,"volume":855,"transactions":9,"vwap":1937},"2025-08-07",32.67,32.606,0.028,{"date":1940,"open":1941,"high":1941,"low":1941,"close":1941,"change":1708,"percent_change":1942,"volume":647,"transactions":9,"vwap":1941},"2025-08-06",32.578,0.43,{"date":1944,"open":1945,"high":1945,"low":1946,"close":1946,"change":1601,"percent_change":1212,"volume":675,"transactions":9,"vwap":1946},"2025-08-05",32.45,32.44,{"date":1948,"open":1949,"high":1950,"low":1949,"close":1950,"change":1951,"percent_change":957,"volume":1633,"transactions":9,"vwap":1950},"2025-08-04",32.467,32.505,0.303,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1956,"change":1957,"percent_change":1958,"volume":653,"transactions":9,"vwap":1956},"2025-08-01",32.22,32.25,32.202,-0.28,-0.86,{"date":1960,"open":1961,"high":1961,"low":1962,"close":1962,"change":1963,"percent_change":886,"volume":869,"transactions":9,"vwap":1962},"2025-07-31",32.59,32.482,-0.049,{"date":1965,"open":1966,"high":1966,"low":1967,"close":1968,"change":1969,"percent_change":336,"volume":714,"transactions":9,"vwap":1968},"2025-07-30",32.58,32.47,32.531,0.006,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1974,"change":1975,"percent_change":428,"volume":1976,"transactions":9,"vwap":1974},"2025-07-29",32.57,32.61,32.525,-0.075,7100,{"date":1978,"open":1961,"high":1979,"low":1966,"close":1979,"change":285,"percent_change":874,"volume":1241,"transactions":9,"vwap":1979},"2025-07-28",32.6,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1984,"change":1985,"percent_change":285,"volume":812,"transactions":9,"vwap":1984},"2025-07-25",32.55,32.56,32.5,0.034,{"date":1987,"open":1988,"high":1988,"low":1989,"close":1989,"change":393,"percent_change":82,"volume":1049,"transactions":9,"vwap":1989},"2025-07-24",32.519,32.466,{"date":1991,"open":1992,"high":1945,"low":1993,"close":1994,"change":1791,"percent_change":1792,"volume":841,"transactions":9,"vwap":1994},"2025-07-23",32.399,32.385,32.396,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":232,"volume":1861,"transactions":9,"vwap":2000},"2025-07-22",32.3,32.39,32.27,32.36,-0.011,{"date":2003,"open":1946,"high":1946,"low":2000,"close":2004,"change":304,"percent_change":75,"volume":887,"transactions":9,"vwap":2004},"2025-07-21",32.371,{"date":2006,"open":2007,"high":2000,"low":2008,"close":2009,"change":145,"percent_change":305,"volume":2010,"transactions":9,"vwap":2009},"2025-07-18",32.33,32.31,32.326,48100,{"date":2012,"open":2013,"high":2008,"low":2014,"close":2014,"change":285,"percent_change":874,"volume":169,"transactions":9,"vwap":2014},"2025-07-17",32.29,32.286,{"date":2016,"open":1081,"high":1954,"low":2017,"close":2018,"change":2019,"percent_change":393,"volume":2020,"transactions":9,"vwap":2018},"2025-07-16",32.044998,32.186,0.022,172300,{"date":2022,"open":2023,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":264,"volume":775,"transactions":9,"vwap":2025},"2025-07-15",32.23,32.15,32.164,0.042,{"date":2028,"open":2029,"high":2024,"low":2029,"close":2030,"change":1791,"percent_change":1792,"volume":1049,"transactions":9,"vwap":2030},"2025-07-14",32.099998,32.122,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":292,"percent_change":399,"volume":812,"transactions":9,"vwap":2036},"2025-07-11",32.064999,32.12,32.049999,32.085999,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":1969,"percent_change":336,"volume":2043,"transactions":9,"vwap":2042},"2025-07-10",32.080002,32.13,32.060001,32.091,36000,{"date":2045,"open":2046,"high":2046,"low":2047,"close":2047,"change":2048,"percent_change":205,"volume":1688,"transactions":9,"vwap":2047},"2025-07-09",32.11,32.084999,0.114,{"date":2050,"open":2051,"high":2051,"low":2051,"close":2051,"change":991,"percent_change":840,"volume":647,"transactions":9,"vwap":2051},"2025-07-08",31.971,{"date":2053,"open":2054,"high":2054,"low":2055,"close":2056,"change":565,"percent_change":1405,"volume":798,"transactions":9,"vwap":2056},"2025-07-07",31.99,31.88,31.904,{"date":2058,"open":2059,"high":2041,"low":2060,"close":2059,"change":1708,"percent_change":1942,"volume":1854,"transactions":9,"vwap":2059},"2025-07-03",32,31.94,{"date":2062,"open":2063,"high":2064,"low":2063,"close":2064,"change":386,"percent_change":1207,"volume":733,"transactions":9,"vwap":2064},"2025-07-02",31.83,31.862,{"date":2066,"open":2067,"high":2067,"low":2068,"close":2069,"change":2070,"percent_change":2071,"volume":1172,"transactions":9,"vwap":2069},"2025-07-01",31.82,31.73,31.782,-0.106,-0.33,{"date":2073,"open":2074,"high":2075,"low":1073,"close":2076,"change":2077,"percent_change":2078,"volume":1013,"transactions":9,"vwap":2076},"2025-06-30",31.86,31.9,31.888,0.112,0.35,{"date":2080,"open":2067,"high":2081,"low":2082,"close":2083,"change":817,"percent_change":277,"volume":2084,"transactions":9,"vwap":2083},"2025-06-27",31.84,31.71,31.776,30000,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2088,"change":2090,"percent_change":152,"volume":1217,"transactions":9,"vwap":2088},"2025-06-26",31.68,31.721,31.651,0.172,{"date":2092,"open":2093,"high":2093,"low":2094,"close":2095,"change":659,"percent_change":75,"volume":869,"transactions":9,"vwap":2095},"2025-06-25",31.59,31.53,31.549,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2099,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2099},"2025-06-24",31.49,31.505,31.47,0.316,1.01,39000,{"date":2105,"open":2106,"high":2106,"low":2106,"close":2106,"change":2107,"percent_change":2108,"volume":647,"transactions":9,"vwap":2106},"2025-06-23",31.189,0.285,0.92,{"date":2110,"open":2111,"high":2111,"low":2112,"close":2113,"change":854,"percent_change":1063,"volume":675,"transactions":9,"vwap":2113},"2025-06-20",30.93,30.89,30.904,{"date":2115,"open":2116,"high":2116,"low":2117,"close":2117,"change":1985,"percent_change":1792,"volume":668,"transactions":9,"vwap":2117},"2025-06-18",31.1,30.994,{"date":2119,"open":2120,"high":2120,"low":2121,"close":2121,"change":2122,"percent_change":1586,"volume":733,"transactions":9,"vwap":2121},"2025-06-17",31.16,30.96,-0.209,{"date":2124,"open":2125,"high":2125,"low":2126,"close":2126,"change":2127,"percent_change":2128,"volume":733,"transactions":9,"vwap":2126},"2025-06-16",31.205,31.169,0.359,1.17,{"date":2130,"open":2131,"high":2131,"low":2131,"close":2131,"change":2132,"percent_change":2133,"volume":271,"transactions":9,"vwap":2131},"2025-06-13",30.81,-0.311,-1,{"date":2135,"open":2116,"high":2136,"low":2116,"close":2136,"change":940,"percent_change":407,"volume":733,"transactions":9,"vwap":2136},"2025-06-12",31.121,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":1425,"percent_change":1063,"volume":2143,"transactions":9,"vwap":2142},"2025-06-11",31.19,31.22,30.97,31.040001,6100,{"date":2145,"open":2146,"high":2147,"low":2146,"close":2147,"change":305,"percent_change":632,"volume":733,"transactions":9,"vwap":2147},"2025-06-10",31.049999,31.129,{"date":2149,"open":2141,"high":2150,"low":2141,"close":2151,"change":2152,"percent_change":840,"volume":675,"transactions":9,"vwap":2151},"2025-06-09",31.09,31.0090008,0.066,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2156,"change":1398,"percent_change":2158,"volume":1049,"transactions":9,"vwap":2156},"2025-06-06",30.94,30.943,30.83,0.79,{"date":2160,"open":2121,"high":2121,"low":2161,"close":2161,"change":1186,"percent_change":608,"volume":668,"transactions":9,"vwap":2161},"2025-06-05",30.7,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":277,"volume":733,"transactions":9,"vwap":2167},"2025-06-04",30.889,30.9,30.84,30.853,0.053,{"date":2170,"open":2171,"high":2171,"low":2171,"close":2171,"change":652,"percent_change":195,"volume":647,"transactions":9,"vwap":2171},"2025-06-03",30.8,{"date":2173,"open":2174,"high":2174,"low":2174,"close":2174,"change":75,"percent_change":130,"volume":647,"transactions":9,"vwap":2174},"2025-06-02",30.598,{"date":2176,"open":2177,"high":2178,"low":2177,"close":2179,"change":2180,"percent_change":365,"volume":2181,"transactions":9,"vwap":2179},"2025-05-30",30.4,30.46,30.458,0.019,6700,{"date":2183,"open":2184,"high":2184,"low":2184,"close":2184,"change":2185,"percent_change":82,"volume":647,"transactions":9,"vwap":2184},"2025-05-29",30.439,0.068,{"date":2187,"open":2188,"high":2188,"low":2189,"close":2189,"change":2190,"percent_change":566,"volume":818,"transactions":9,"vwap":2189},"2025-05-28",30.49,30.371,-0.077,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2194,"change":2196,"percent_change":2197,"volume":1049,"transactions":9,"vwap":2194},"2025-05-27",30.25,30.448,30.16,0.594,1.99,{"date":2199,"open":2200,"high":2201,"low":2200,"close":2201,"change":2202,"percent_change":2203,"volume":675,"transactions":9,"vwap":2201},"2025-05-23",29.72,29.854,-0.186,-0.62,{"date":2205,"open":2206,"high":2206,"low":2207,"close":2207,"change":1257,"percent_change":854,"volume":660,"transactions":9,"vwap":2207},"2025-05-22",30.24,30.040001,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2212,"change":1216,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2212},"2025-05-21",30.32,30.43,30.066,-1.05,6200,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2219,"change":1601,"percent_change":2220,"volume":1111,"transactions":9,"vwap":2219},"2025-05-20",30.41,30.47,30.384,-0.21,{"date":2222,"open":2223,"high":2223,"low":2223,"close":2223,"change":1501,"percent_change":380,"volume":271,"transactions":9,"vwap":2223},"2025-05-19",30.449,{"date":2225,"open":2177,"high":2177,"low":2226,"close":2227,"change":393,"percent_change":380,"volume":2228,"transactions":9,"vwap":2227},"2025-05-16",30.34,30.38,27900,{"date":2230,"open":2227,"high":2231,"low":2232,"close":2232,"change":1160,"percent_change":285,"volume":1290,"transactions":9,"vwap":2232},"2025-05-15",30.44,30.31,{"date":2234,"open":2235,"high":2236,"low":2235,"close":2236,"change":455,"percent_change":713,"volume":818,"transactions":9,"vwap":2236},"2025-05-14",30.255,30.281,{"date":2238,"open":599,"high":2239,"low":599,"close":2240,"change":2241,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2240},"2025-05-13",30.29,30.196,0.416,1.4,2100,{"date":2245,"open":2246,"high":2247,"low":2246,"close":2247,"change":2248,"percent_change":2249,"volume":675,"transactions":9,"vwap":2247},"2025-05-12",29.57,29.78,1.073,3.74,{"date":2251,"open":2252,"high":2252,"low":2252,"close":2252,"change":2253,"percent_change":214,"volume":271,"transactions":9,"vwap":2252},"2025-05-09",28.707,0.002,{"date":2255,"open":2256,"high":2257,"low":2256,"close":2258,"change":2259,"percent_change":2260,"volume":798,"transactions":9,"vwap":2258},"2025-05-08",28.64,28.87,28.705,0.292,1.03,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2264,"change":904,"percent_change":881,"volume":1019,"transactions":9,"vwap":2264},"2025-05-07",28.191,28.413,28.19,{"date":2267,"open":2268,"high":2269,"low":2268,"close":2270,"change":2271,"percent_change":2272,"volume":928,"transactions":9,"vwap":2270},"2025-05-06",28.16,28.39,28.357,-0.195,-0.68,{"date":2274,"open":2275,"high":2276,"low":2275,"close":2277,"change":945,"percent_change":782,"volume":660,"transactions":9,"vwap":2277},"2025-05-05",28.48,28.666,28.552,{"date":2279,"open":2280,"high":2281,"low":2280,"close":2282,"change":1004,"percent_change":2283,"volume":804,"transactions":9,"vwap":2282},"2025-05-02",28.56,28.8,28.725,1.49,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2288,"change":2289,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2288},"2025-05-01",28.42,28.45,28.303,0.333,1.19,20400,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2295,"change":2297,"percent_change":386,"volume":2298,"transactions":9,"vwap":2295},"2025-04-30",27.32,27.97,27.311,0.023,42200,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2302,"change":2304,"percent_change":1421,"volume":841,"transactions":9,"vwap":2302},"2025-04-29",27.801,27.947,27.78,0.139,{"date":2306,"open":2307,"high":2308,"low":2307,"close":2308,"change":2309,"percent_change":407,"volume":746,"transactions":9,"vwap":2308},"2025-04-28",27.65,27.808,0.071,{"date":2311,"open":2312,"high":2313,"low":2312,"close":2313,"change":2314,"percent_change":2128,"volume":1217,"transactions":9,"vwap":2313},"2025-04-25",27.46,27.737,0.321,{"date":175,"open":2316,"high":2317,"low":171,"close":2317,"change":1663,"percent_change":2318,"volume":928,"transactions":9,"vwap":2317},27.11,27.416,1.13]