[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-UAPR":3,"homepage-market-summary":26,"stock-historical-UAPR":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"UAPR","2026-10-08",{"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 U.S. Equity Ultra Buffer ETF - April","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},36.07,36.06,36.108,35.99,36.02,0.05,0.14,5634.0712,36.15,31.94,13676.098733111112,98.1,1892,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":150},"success",[29,38,45,52,58,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":37},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9","2026-10-07",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":35,"sparkline":44,"date":37},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":35,"sparkline":51,"date":37},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":34,"is_up":35,"sparkline":57,"date":37},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":35,"sparkline":64,"date":37},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"date":37},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":35,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":35,"sparkline":93,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":35},"Technology","XLK",-1.79,197.78,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.89,54.23,{"name":106,"etf":107,"change":108,"price":109,"is_up":35},"Healthcare","XLV",-0.39,168.16,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",2.97,65.24,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.33,168.4,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.59,49.27,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":141,"etf":142,"change":143,"price":144,"is_up":35},"Utilities","XLU",-0.19,41.07,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.73,112.07,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":35},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":157,"name":158,"price":159,"change":160,"is_up":35},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":167,"name":168,"price":169,"change":170,"is_up":35},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":21,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":13,"start_date":180,"end_date":5},29.595,24434,8918576.880744,21.35,"2025-04-28",[182,185,194,203,213,222,232,242,253,262,269,278,288,297,307,314,324,333,343,352,361,370,379,388,397,404,412,420,427,434,441,448,455,463,472,481,489,497,505,512,519,528,535,543,551,556,562,570,581,590,601,610,620,628,636,646,654,661,670,679,686,694,702,711,717,722,728,732,737,740,744,751,758,766,774,781,790,796,798,805,809,814,819,826,834,842,849,856,860,865,870,874,879,881,885,889,892,899,904,912,918,924,929,934,937,945,951,957,963,969,976,981,987,993,1000,1005,1010,1017,1022,1026,1030,1034,1039,1045,1050,1057,1063,1068,1076,1084,1090,1097,1103,1110,1116,1124,1129,1135,1140,1143,1150,1156,1161,1166,1173,1178,1183,1188,1192,1196,1203,1206,1209,1214,1217,1223,1227,1230,1233,1239,1241,1245,1250,1257,1260,1264,1268,1271,1274,1280,1286,1290,1293,1296,1298,1303,1309,1314,1318,1321,1326,1330,1335,1339,1344,1349,1352,1356,1359,1364,1368,1373,1377,1382,1386,1390,1394,1398,1401,1404,1409,1416,1422,1427,1433,1439,1442,1447,1452,1455,1460,1465,1470,1476,1482,1486,1489,1497,1504,1510,1518,1524,1532,1538,1544,1549,1554,1559,1563,1567,1572,1577,1584,1587,1592,1597,1600,1603,1607,1613,1616,1619,1626,1631,1636,1643,1648,1654,1659,1666,1673,1676,1679,1682,1685,1688,1691,1695,1698,1702,1705,1709,1714,1719,1722,1727,1732,1735,1738,1741,1746,1751,1757,1763,1769,1775,1780,1788,1796,1800,1805,1808,1812,1817,1822,1830,1836,1839,1843,1849,1853,1858,1864,1870,1874,1880,1888,1893,1897,1904,1911,1916,1919,1922,1925,1931,1938,1943,1947,1952,1958,1962,1967,1971,1976,1983,1989,1997,2002,2006,2011,2016,2021,2027,2035,2043,2047,2054,2060,2067,2074,2080,2087,2094,2098,2101,2105,2109,2114,2117,2124,2128,2133,2139,2143,2150,2156,2162,2169,2173,2177,2181,2186,2192,2196,2203,2210,2217,2223,2229,2235,2242,2249,2254,2261],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":183,"vwap":184},78,36.0618,{"date":37,"open":186,"high":187,"low":188,"close":17,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},36.04,36.119,35.991,-0.1,-0.28,9433.299,107,36.026,{"date":195,"open":196,"high":21,"low":197,"close":198,"change":19,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-06",36.085,36.03,36.12,0.39,14566.5461,174,36.0907,{"date":204,"open":205,"high":206,"low":205,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-05",35.95,36.0699,35.98,0.015,0.04,6905.9411,127,36.0082,{"date":214,"open":14,"high":14,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-02",35.91,35.965,0.06,0.17,9284.4751,144,35.964,{"date":223,"open":224,"high":205,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-10-01",35.909,35.81,35.905,0.0055,0.02,12032.4039,112,35.867,{"date":233,"open":234,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-30",35.9899,35.89,35.8995,0.0395,0.11,6948.555907,91,35.9251,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-29",35.9,35.92,35.84,35.86,-0.0399,-0.11,8684.4039,118,35.8816,{"date":254,"open":255,"high":256,"low":247,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":240,"vwap":261},"2026-09-28",35.9688,35.969,35.8999,0.0099,0.03,7002.046107,35.9125,{"date":263,"open":245,"high":16,"low":264,"close":235,"change":265,"percent_change":259,"volume":266,"transactions":267,"vwap":268},"2026-09-25",35.85,0.01,11789.0311,117,35.9117,{"date":270,"open":271,"high":272,"low":271,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":251,"vwap":277},"2026-09-24",35.8,35.9259,35.88,-0.0049,-0.01,8831.0041,35.8668,{"date":279,"open":215,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-23",35.96,35.83,35.8849,-0.0552,-0.15,13105.3961,85,35.8626,{"date":289,"open":290,"high":291,"low":273,"close":292,"change":293,"percent_change":209,"volume":294,"transactions":295,"vwap":296},"2026-09-22",35.935,36,35.9401,0.0151,7427.0041,81,35.9425,{"date":298,"open":215,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-21",35.9299,35.82,35.925,0.125,0.35,2409.6777,60,35.9069,{"date":308,"open":264,"high":264,"low":309,"close":271,"change":310,"percent_change":259,"volume":311,"transactions":312,"vwap":313},"2026-09-18",35.73,0.0107,11214.0753,69,35.7996,{"date":315,"open":316,"high":225,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-17",35.77,35.72,35.7893,0.1593,0.45,20671.0753,133,35.7791,{"date":325,"open":326,"high":271,"low":327,"close":328,"change":329,"percent_change":43,"volume":330,"transactions":331,"vwap":332},"2026-09-16",35.745,35.62,35.63,-0.0739,9918.0753,113,35.7445,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":249,"volume":340,"transactions":341,"vwap":342},"2026-09-15",35.71,35.78,35.66,35.7039,-0.04,12793.8964,75,35.7174,{"date":344,"open":316,"high":225,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-14",35.65,35.7439,-0.0211,-0.06,9666.9661,94,35.7492,{"date":353,"open":354,"high":271,"low":309,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-11",35.7301,35.765,0.0853,0.24,3299.9661,58,35.7631,{"date":362,"open":317,"high":363,"low":345,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-10",35.74,35.6797,-0.0503,-0.14,12775.9661,126,35.7116,{"date":371,"open":372,"high":373,"low":374,"close":309,"change":375,"percent_change":366,"volume":376,"transactions":377,"vwap":378},"2026-09-09",35.755,35.8188,35.7,-0.0494,3921.1971,114,35.7403,{"date":380,"open":264,"high":264,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-08",35.76,35.7794,-0.0556,-0.16,10226.9661,64,35.8013,{"date":389,"open":264,"high":390,"low":391,"close":392,"change":393,"percent_change":339,"volume":394,"transactions":395,"vwap":396},"2026-09-04",35.94,35.79,35.835,-0.015,4560.9681,71,35.8378,{"date":398,"open":399,"high":400,"low":401,"close":264,"change":217,"percent_change":218,"volume":402,"transactions":403,"vwap":392},"2026-09-03",35.805,35.8899,35.7926,14048.6253,100,{"date":405,"open":381,"high":406,"low":407,"close":391,"change":408,"percent_change":409,"volume":410,"transactions":331,"vwap":411},"2026-09-02",35.8099,35.68,0.08,0.22,17194.6253,35.7649,{"date":413,"open":414,"high":415,"low":407,"close":335,"change":416,"percent_change":249,"volume":417,"transactions":418,"vwap":419},"2026-09-01",35.75,35.7599,-0.0398,3892.6253,73,35.724,{"date":421,"open":422,"high":391,"low":407,"close":423,"change":424,"percent_change":-6,"volume":425,"transactions":183,"vwap":426},"2026-08-31",35.69,35.7498,-0.0002,8229.6253,35.7201,{"date":428,"open":309,"high":336,"low":429,"close":414,"change":430,"percent_change":259,"volume":431,"transactions":432,"vwap":433},"2026-08-28",35.7271,0.0104,1591.6253,48,35.7625,{"date":435,"open":317,"high":316,"low":374,"close":436,"change":437,"percent_change":19,"volume":438,"transactions":439,"vwap":440},"2026-08-27",35.7396,0.0496,3965.3003,53,35.7327,{"date":442,"open":443,"high":444,"low":443,"close":422,"change":217,"percent_change":218,"volume":445,"transactions":446,"vwap":447},"2026-08-26",35.64,35.7199,5137.6253,67,35.6795,{"date":449,"open":450,"high":451,"low":328,"close":328,"change":393,"percent_change":339,"volume":452,"transactions":453,"vwap":454},"2026-08-25",35.67,35.7045,3784.6253,68,35.6683,{"date":456,"open":457,"high":458,"low":327,"close":457,"change":459,"percent_change":460,"volume":461,"transactions":305,"vwap":462},"2026-08-24",35.645,35.6899,-0.025,-0.07,1964.6253,35.6574,{"date":464,"open":465,"high":407,"low":466,"close":450,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-21",35.665,35.621,0.0563,0.16,6908.6253,86,35.6639,{"date":473,"open":474,"high":450,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":183,"vwap":480},"2026-08-20",35.5901,35.59,35.6137,-0.0456,-0.13,7644.6253,35.6267,{"date":482,"open":457,"high":317,"low":327,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-19",35.6593,0.0321,0.09,14613.6253,124,35.6408,{"date":490,"open":491,"high":407,"low":491,"close":492,"change":493,"percent_change":348,"volume":494,"transactions":495,"vwap":496},"2026-08-18",35.55,35.6272,-0.0226,34599.9483,230,35.6151,{"date":498,"open":414,"high":414,"low":499,"close":500,"change":501,"percent_change":339,"volume":502,"transactions":503,"vwap":504},"2026-08-17",35.6401,35.6498,-0.0127,4388.805,59,35.6791,{"date":506,"open":474,"high":374,"low":474,"close":507,"change":508,"percent_change":339,"volume":509,"transactions":510,"vwap":511},"2026-08-14",35.6625,-0.0125,8648.096,56,35.6557,{"date":513,"open":422,"high":317,"low":514,"close":515,"change":209,"percent_change":238,"volume":516,"transactions":517,"vwap":518},"2026-08-13",35.6524,35.675,9114.4622,62,35.6788,{"date":520,"open":521,"high":345,"low":327,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-12",35.6438,35.635,0.0549,0.15,5442.333,84,35.6424,{"date":529,"open":530,"high":530,"low":531,"close":531,"change":532,"percent_change":249,"volume":533,"transactions":395,"vwap":534},"2026-08-11",35.61,35.5801,-0.0397,4519,35.5923,{"date":536,"open":443,"high":407,"low":537,"close":538,"change":539,"percent_change":249,"volume":540,"transactions":541,"vwap":542},"2026-08-10",35.5701,35.6198,-0.0402,3672,49,35.6315,{"date":544,"open":545,"high":337,"low":546,"close":337,"change":547,"percent_change":548,"volume":549,"transactions":386,"vwap":550},"2026-08-07",35.585,35.57,0.075,0.21,5229.14051,35.6027,{"date":552,"open":475,"high":443,"low":553,"close":545,"change":208,"percent_change":209,"volume":554,"transactions":418,"vwap":555},"2026-08-06",35.54,8883,35.5778,{"date":557,"open":328,"high":443,"low":558,"close":546,"change":559,"percent_change":275,"volume":560,"transactions":453,"vwap":561},"2026-08-05",35.53,-0.0045,5019,35.5625,{"date":563,"open":564,"high":327,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":453,"vwap":569},"2026-08-04",35.46,35.5745,0.1295,0.37,7347.096,35.5569,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-03",35.45,35.4899,35.384,35.445,0.095,0.27,17983.809,96,35.439,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":576,"percent_change":577,"volume":587,"transactions":588,"vwap":589},"2026-07-31",35.25,35.36,35.19,35.35,6526,66,35.3152,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-30",35.1605,35.3,35.14,35.255,0.1708,0.49,6889.27142,74,35.2331,{"date":602,"open":585,"high":603,"low":604,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-29",35.2,35.0842,-0.1305,-0.37,3941,63,35.1515,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":608,"vwap":619},"2026-07-28",35.1999,35.2599,35.12,35.2147,0.0447,0.13,6801.5,35.153,{"date":621,"open":593,"high":622,"low":623,"close":624,"change":625,"percent_change":625,"volume":626,"transactions":286,"vwap":627},"2026-07-27",35.31,35.09,35.17,0,7035,35.2298,{"date":629,"open":630,"high":631,"low":632,"close":624,"change":633,"percent_change":217,"volume":634,"transactions":439,"vwap":635},"2026-07-24",35.15,35.216,35.11,0.0201,4281,35.1666,{"date":637,"open":638,"high":585,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-23",35.1201,35.05,35.1499,-0.1151,-0.33,13958.631,104,35.0877,{"date":647,"open":648,"high":622,"low":649,"close":650,"change":651,"percent_change":209,"volume":652,"transactions":305,"vwap":653},"2026-07-22",35.27,35.22,35.265,0.0153,5211.6024,35.2709,{"date":655,"open":648,"high":656,"low":657,"close":657,"change":658,"percent_change":409,"volume":659,"transactions":453,"vwap":660},"2026-07-21",35.28,35.2497,0.0763,4557,35.262,{"date":662,"open":663,"high":648,"low":664,"close":665,"change":666,"percent_change":-6,"volume":667,"transactions":668,"vwap":669},"2026-07-20",35.269,35.13,35.1734,-0.0014,8107,89,35.1896,{"date":671,"open":672,"high":673,"low":672,"close":674,"change":675,"percent_change":43,"volume":676,"transactions":677,"vwap":678},"2026-07-17",35.1511,35.24,35.1748,-0.0752,3804,52,35.1997,{"date":680,"open":681,"high":586,"low":682,"close":583,"change":683,"percent_change":249,"volume":684,"transactions":312,"vwap":685},"2026-07-16",35.34,35.23,-0.0401,4537,35.2905,{"date":687,"open":682,"high":688,"low":682,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":677,"vwap":693},"2026-07-15",35.32,35.2901,0.0339,0.1,3142,35.2809,{"date":695,"open":624,"high":696,"low":624,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":312,"vwap":701},"2026-07-14",35.29,35.2562,0.0683,0.19,3717,35.244,{"date":703,"open":682,"high":648,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-13",35.16,35.1879,-0.0721,-0.2,3443,38,35.2181,{"date":712,"open":648,"high":696,"low":713,"close":714,"change":408,"percent_change":715,"volume":716,"transactions":9,"vwap":714},"2026-07-10",35.21,35.26,0.23,3200,{"date":718,"open":713,"high":656,"low":614,"close":719,"change":720,"percent_change":69,"volume":721,"transactions":9,"vwap":719},"2026-07-09",35.18,0.025,44100,{"date":723,"open":724,"high":725,"low":724,"close":725,"change":726,"percent_change":384,"volume":727,"transactions":9,"vwap":725},"2026-07-08",35.060001,35.155,-0.055,3400,{"date":729,"open":630,"high":682,"low":630,"close":713,"change":730,"percent_change":275,"volume":731,"transactions":9,"vwap":713},"2026-07-07",-0.005,4800,{"date":733,"open":649,"high":714,"low":594,"close":734,"change":735,"percent_change":617,"volume":736,"transactions":9,"vwap":734},"2026-07-06",35.215,0.045,6600,{"date":738,"open":603,"high":713,"low":724,"close":624,"change":209,"percent_change":238,"volume":739,"transactions":9,"vwap":624},"2026-07-02",14500,{"date":741,"open":624,"high":585,"low":742,"close":664,"change":208,"percent_change":209,"volume":743,"transactions":9,"vwap":664},"2026-07-01",35.080002,10100,{"date":745,"open":746,"high":594,"low":747,"close":748,"change":691,"percent_change":749,"volume":750,"transactions":9,"vwap":748},"2026-06-30",35.049999,34.865,35.115,0.29,7500,{"date":752,"open":753,"high":754,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-06-29",34.93,35.014999,0.175,0.5,3600,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":189,"volume":765,"transactions":9,"vwap":763},"2026-06-26",34.94,34.96,34.79,34.84,-0.036,9400,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":699,"volume":773,"transactions":9,"vwap":771},"2026-06-25",34.908,34.979,34.83,34.876,0.066,6300,{"date":775,"open":776,"high":777,"low":778,"close":778,"change":779,"percent_change":384,"volume":780,"transactions":9,"vwap":778},"2026-06-24",34.874,34.97,34.81,-0.057,14900,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-23",34.925,34.95,34.86,34.867,-0.163,-0.47,21100,{"date":791,"open":792,"high":793,"low":760,"close":794,"change":208,"percent_change":209,"volume":795,"transactions":9,"vwap":794},"2026-06-22",35.040001,35.044998,35.029999,9800,{"date":797,"open":746,"high":724,"low":777,"close":754,"change":691,"percent_change":749,"volume":736,"transactions":9,"vwap":754},"2026-06-18",{"date":799,"open":800,"high":801,"low":802,"close":802,"change":803,"percent_change":108,"volume":804,"transactions":9,"vwap":802},"2026-06-17",35.0099983,35.082001,34.915,-0.135,8100,{"date":806,"open":585,"high":585,"low":807,"close":746,"change":170,"percent_change":808,"volume":743,"transactions":9,"vwap":746},"2026-06-16",35.019001,-0.09,{"date":810,"open":811,"high":614,"low":811,"close":742,"change":812,"percent_change":70,"volume":813,"transactions":9,"vwap":742},"2026-06-15",34.64,0.164,8200,{"date":815,"open":785,"high":777,"low":763,"close":816,"change":817,"percent_change":691,"volume":818,"transactions":9,"vwap":816},"2026-06-12",34.916,0.036,4600,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":755,"percent_change":756,"volume":825,"transactions":9,"vwap":824},"2026-06-11",34.76,34.9,34.68,34.88,5100,{"date":827,"open":785,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-10",34.89,34.66,34.705,-0.138,-0.4,5400,{"date":835,"open":836,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-09",34.953,34.63,34.843,-0.062,-0.18,2400,{"date":843,"open":824,"high":844,"low":845,"close":846,"change":847,"percent_change":218,"volume":848,"transactions":9,"vwap":846},"2026-06-08",35,34.87,34.905,0.058,2700,{"date":850,"open":761,"high":724,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-05",34.792,34.847,-0.223,-0.64,2800,{"date":857,"open":746,"high":614,"low":800,"close":858,"change":265,"percent_change":259,"volume":859,"transactions":9,"vwap":858},"2026-06-04",35.07,30300,{"date":861,"open":862,"high":632,"low":862,"close":724,"change":863,"percent_change":189,"volume":864,"transactions":9,"vwap":724},"2026-06-03",35.02,-0.035,15000,{"date":866,"open":867,"high":630,"low":867,"close":868,"change":208,"percent_change":209,"volume":869,"transactions":9,"vwap":868},"2026-06-02",35.077,35.095001,7100,{"date":871,"open":614,"high":630,"low":794,"close":742,"change":872,"percent_change":265,"volume":873,"transactions":9,"vwap":742},"2026-06-01",0.005,3800,{"date":875,"open":876,"high":614,"low":800,"close":877,"change":735,"percent_change":617,"volume":878,"transactions":9,"vwap":877},"2026-05-29",35.099998,35.075001,3300,{"date":880,"open":777,"high":794,"low":777,"close":794,"change":735,"percent_change":617,"volume":757,"transactions":9,"vwap":794},"2026-05-28",{"date":882,"open":784,"high":794,"low":760,"close":883,"change":730,"percent_change":275,"volume":884,"transactions":9,"vwap":883},"2026-05-27",34.985,18900,{"date":886,"open":800,"high":794,"low":753,"close":887,"change":217,"percent_change":218,"volume":888,"transactions":9,"vwap":887},"2026-05-26",34.99,7800,{"date":890,"open":891,"high":844,"low":891,"close":753,"change":720,"percent_change":69,"volume":727,"transactions":9,"vwap":753},"2026-05-22",34.91,{"date":893,"open":894,"high":895,"low":896,"close":846,"change":897,"percent_change":357,"volume":898,"transactions":9,"vwap":846},"2026-05-21",34.889,34.939,34.811,0.085,5200,{"date":900,"open":770,"high":828,"low":901,"close":902,"change":735,"percent_change":617,"volume":903,"transactions":9,"vwap":902},"2026-05-20",34.8,34.82,9300,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":366,"volume":911,"transactions":9,"vwap":909},"2026-05-19",34.783,34.85,34.741,34.775,-0.05,7200,{"date":913,"open":763,"high":824,"low":914,"close":915,"change":916,"percent_change":691,"volume":917,"transactions":9,"vwap":915},"2026-05-18",34.795,34.825,0.035,4300,{"date":919,"open":920,"high":785,"low":920,"close":762,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":762},"2026-05-15",34.762,-0.085,-0.24,8700,{"date":925,"open":824,"high":753,"low":902,"close":926,"change":927,"percent_change":128,"volume":928,"transactions":9,"vwap":926},"2026-05-14",34.875,0.115,6700,{"date":930,"open":931,"high":770,"low":932,"close":821,"change":459,"percent_change":460,"volume":933,"transactions":9,"vwap":821},"2026-05-13",34.785,34.73,7900,{"date":935,"open":762,"high":902,"low":936,"close":931,"change":916,"percent_change":691,"volume":727,"transactions":9,"vwap":931},"2026-05-12",34.71,{"date":938,"open":939,"high":940,"low":941,"close":939,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":939},"2026-05-11",34.75,34.879,34.74,-0.041,-0.12,12500,{"date":946,"open":901,"high":770,"low":821,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-05-08",34.791,0.062,0.18,12300,{"date":952,"open":953,"high":902,"low":954,"close":955,"change":956,"percent_change":840,"volume":903,"transactions":9,"vwap":955},"2026-05-07",34.777,34.725,34.729,-0.061,{"date":958,"open":941,"high":762,"low":959,"close":762,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":762},"2026-05-06",34.67,0.145,0.42,15900,{"date":964,"open":965,"high":966,"low":965,"close":967,"change":408,"percent_change":715,"volume":968,"transactions":9,"vwap":967},"2026-05-05",34.58,34.72,34.645,20100,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":863,"percent_change":189,"volume":975,"transactions":9,"vwap":974},"2026-05-04",34.615,34.664,34.52,34.565,8500,{"date":977,"open":978,"high":978,"low":965,"close":979,"change":625,"percent_change":625,"volume":980,"transactions":9,"vwap":979},"2026-05-01",34.7,34.6,70500,{"date":982,"open":983,"high":984,"low":983,"close":979,"change":985,"percent_change":199,"volume":986,"transactions":9,"vwap":979},"2026-04-30",34.46,34.62,0.135,11300,{"date":988,"open":989,"high":990,"low":991,"close":989,"change":275,"percent_change":170,"volume":992,"transactions":9,"vwap":989},"2026-04-29",34.465,34.53,34.42,8400,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":863,"percent_change":189,"volume":999,"transactions":9,"vwap":998},"2026-04-28",34.443,34.516,34.41,34.475,24000,{"date":1001,"open":983,"high":1002,"low":983,"close":1003,"change":916,"percent_change":691,"volume":1004,"transactions":9,"vwap":1003},"2026-04-27",34.55,34.51,13800,{"date":1006,"open":1007,"high":1008,"low":1009,"close":998,"change":217,"percent_change":218,"volume":731,"transactions":9,"vwap":998},"2026-04-24",34.47,34.54,34.445,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":339,"percent_change":943,"volume":1016,"transactions":9,"vwap":1015},"2026-04-23",34.4,34.5,34.32,34.415,29300,{"date":1018,"open":1019,"high":1020,"low":1019,"close":1021,"change":547,"percent_change":409,"volume":888,"transactions":9,"vwap":1021},"2026-04-22",34.38,34.48,34.455,{"date":1023,"open":1013,"high":1013,"low":1024,"close":1019,"change":339,"percent_change":943,"volume":1025,"transactions":9,"vwap":1019},"2026-04-21",34.375,10000,{"date":1027,"open":997,"high":1020,"low":1028,"close":991,"change":459,"percent_change":460,"volume":1029,"transactions":9,"vwap":991},"2026-04-20",34.39,12000,{"date":1031,"open":1032,"high":1003,"low":1033,"close":1009,"change":165,"percent_change":303,"volume":986,"transactions":9,"vwap":1009},"2026-04-17",34.44,34.435,{"date":1035,"open":1036,"high":1037,"low":1036,"close":1038,"change":209,"percent_change":165,"volume":911,"transactions":9,"vwap":1038},"2026-04-16",34.26,34.34,34.325,{"date":1040,"open":1041,"high":1014,"low":1042,"close":1043,"change":720,"percent_change":69,"volume":1044,"transactions":9,"vwap":1043},"2026-04-15",34.29,34.235,34.285,10400,{"date":1046,"open":1047,"high":1036,"low":1047,"close":1036,"change":19,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1036},"2026-04-14",34.16,0.41,31200,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1053,"change":617,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-04-13",34,34.12,33.946,0.38,14600,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1059,"change":170,"percent_change":808,"volume":1062,"transactions":9,"vwap":1059},"2026-04-10",33.99,34.029999,33.91,24500,{"date":1064,"open":1065,"high":1060,"low":1066,"close":1067,"change":485,"percent_change":577,"volume":795,"transactions":9,"vwap":1067},"2026-04-09",33.87,33.838,34.02,{"date":1069,"open":1070,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-04-08",33.98,33.822,33.93,0.419,1.25,41100,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":943,"volume":1083,"transactions":9,"vwap":1081},"2026-04-07",33.54,33.55,33.31,33.511,-0.039,30000,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1079,"change":217,"percent_change":949,"volume":1089,"transactions":9,"vwap":1079},"2026-04-06",33.51,33.57,33.41,64500,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":209,"percent_change":165,"volume":1096,"transactions":9,"vwap":1095},"2026-04-02",33.29,33.615,33.21,33.49,47400,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1099,"change":408,"percent_change":357,"volume":1102,"transactions":9,"vwap":1099},"2026-04-01",33.45,33.53,33.37,231100,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1101,"change":165,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1101},"2026-03-31",33.33,33.42,33.28,0.36,115300,{"date":1111,"open":1092,"high":1092,"low":1112,"close":1113,"change":949,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-03-30",33.154,33.25,0.54,20900,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":190,"volume":1123,"transactions":9,"vwap":1121},"2026-03-27",33.15,33.189,33.060001,33.07,-0.094,4000,{"date":1125,"open":1113,"high":1113,"low":1126,"close":1126,"change":1127,"percent_change":1128,"volume":813,"transactions":9,"vwap":1126},"2026-03-26",33.164,-0.096,-0.29,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1132,"change":165,"percent_change":1108,"volume":1134,"transactions":9,"vwap":1132},"2026-03-25",33.203,33.26,33.165,12600,{"date":1136,"open":1137,"high":1137,"low":1138,"close":1139,"change":625,"percent_change":625,"volume":731,"transactions":9,"vwap":1139},"2026-03-24",33.18,33.13,33.14,{"date":1141,"open":1142,"high":1142,"low":1138,"close":1139,"change":485,"percent_change":577,"volume":848,"transactions":9,"vwap":1139},"2026-03-23",33.24,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":348,"percent_change":840,"volume":1149,"transactions":9,"vwap":1148},"2026-03-20",33.099998,33.16,32.895,33.049999,22100,{"date":1151,"open":1138,"high":1118,"low":1152,"close":1153,"change":1154,"percent_change":348,"volume":1155,"transactions":9,"vwap":1153},"2026-03-19",33.080002,33.11,-0.02,14200,{"date":1157,"open":1158,"high":1158,"low":1159,"close":1138,"change":460,"percent_change":43,"volume":1160,"transactions":9,"vwap":1138},"2026-03-18",33.175,33,2900,{"date":1162,"open":1163,"high":1164,"low":1139,"close":1165,"change":408,"percent_change":357,"volume":848,"transactions":9,"vwap":1165},"2026-03-17",33.19,33.22,33.2,{"date":1167,"open":1163,"high":1163,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-03-16",33.075001,33.12,0.087,0.26,4700,{"date":1174,"open":1121,"high":1146,"low":1175,"close":1176,"change":1177,"percent_change":348,"volume":903,"transactions":9,"vwap":1176},"2026-03-13",32.99,33.033001,-0.021,{"date":1179,"open":1180,"high":1145,"low":1181,"close":1182,"change":764,"percent_change":249,"volume":1160,"transactions":9,"vwap":1182},"2026-03-12",33.029999,33.02,33.054001,{"date":1184,"open":1185,"high":1185,"low":1186,"close":1187,"change":259,"percent_change":485,"volume":933,"transactions":9,"vwap":1187},"2026-03-11",33.138,32.935,33.09,{"date":1189,"open":1152,"high":1190,"low":1120,"close":1120,"change":625,"percent_change":625,"volume":1191,"transactions":9,"vwap":1120},"2026-03-10",33.155,15100,{"date":1193,"open":1159,"high":1139,"low":1194,"close":1120,"change":238,"percent_change":128,"volume":1195,"transactions":9,"vwap":1120},"2026-03-09",32.875,23600,{"date":1197,"open":1198,"high":1148,"low":1199,"close":1200,"change":943,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1200},"2026-03-06",32.96,32.944,32.95,-0.36,13500,{"date":1204,"open":1187,"high":1153,"low":1181,"close":1121,"change":1154,"percent_change":348,"volume":1205,"transactions":9,"vwap":1121},"2026-03-05",20600,{"date":1207,"open":1148,"high":1139,"low":1148,"close":1187,"change":217,"percent_change":949,"volume":1208,"transactions":9,"vwap":1187},"2026-03-04",11100,{"date":1210,"open":1159,"high":1211,"low":1212,"close":1180,"change":910,"percent_change":284,"volume":1213,"transactions":9,"vwap":1180},"2026-03-03",33.098,32.92,11800,{"date":1215,"open":1216,"high":1169,"low":1181,"close":1152,"change":339,"percent_change":943,"volume":1155,"transactions":9,"vwap":1152},"2026-03-02",33.040001,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1169,"change":228,"percent_change":217,"volume":1222,"transactions":9,"vwap":1169},"2026-02-27",33.091999,33.126,32.8,88700,{"date":1224,"open":1118,"high":1118,"low":1225,"close":1145,"change":625,"percent_change":625,"volume":1226,"transactions":9,"vwap":1145},"2026-02-26",33.084999,1900,{"date":1228,"open":1229,"high":1139,"low":1152,"close":1145,"change":209,"percent_change":165,"volume":841,"transactions":9,"vwap":1145},"2026-02-25",33.115,{"date":1231,"open":1148,"high":1225,"low":1148,"close":1120,"change":1232,"percent_change":408,"volume":1056,"transactions":9,"vwap":1120},"2026-02-24",0.026,{"date":1234,"open":1180,"high":1152,"low":1159,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-02-23",33.034,-0.026,-0.08,2000,{"date":1240,"open":1159,"high":1120,"low":1175,"close":1120,"change":69,"percent_change":548,"volume":1025,"transactions":9,"vwap":1120},"2026-02-20",{"date":1242,"open":1148,"high":1148,"low":1243,"close":1175,"change":170,"percent_change":808,"volume":1244,"transactions":9,"vwap":1175},"2026-02-19",32.97,14000,{"date":1246,"open":1247,"high":1216,"low":1248,"close":1181,"change":209,"percent_change":165,"volume":1249,"transactions":9,"vwap":1181},"2026-02-18",33.035,32.971,5500,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":625,"percent_change":625,"volume":1256,"transactions":9,"vwap":1255},"2026-02-17",32.985,33.023998,32.93,32.98,4500,{"date":1258,"open":1159,"high":1148,"low":1200,"close":1255,"change":872,"percent_change":228,"volume":1259,"transactions":9,"vwap":1255},"2026-02-13",10300,{"date":1261,"open":1180,"high":1216,"low":1254,"close":1262,"change":863,"percent_change":249,"volume":1263,"transactions":9,"vwap":1262},"2026-02-12",32.975,16600,{"date":1265,"open":1181,"high":1216,"low":1175,"close":1266,"change":1154,"percent_change":348,"volume":1267,"transactions":9,"vwap":1266},"2026-02-11",33.0099983,18300,{"date":1269,"open":1120,"high":1270,"low":1181,"close":1180,"change":228,"percent_change":217,"volume":933,"transactions":9,"vwap":1180},"2026-02-10",33.076,{"date":1272,"open":1175,"high":1273,"low":1175,"close":1266,"change":259,"percent_change":485,"volume":716,"transactions":9,"vwap":1266},"2026-02-09",33.063,{"date":1275,"open":1200,"high":1266,"low":1276,"close":1255,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1255},"2026-02-06",32.94,0.091,0.28,20400,{"date":1281,"open":1282,"high":1276,"low":1283,"close":1284,"change":942,"percent_change":943,"volume":1285,"transactions":9,"vwap":1284},"2026-02-05",32.901,32.86,32.889,11600,{"date":1287,"open":1200,"high":1159,"low":1288,"close":1254,"change":1154,"percent_change":348,"volume":1289,"transactions":9,"vwap":1254},"2026-02-04",32.9,24300,{"date":1291,"open":1152,"high":1152,"low":1212,"close":1200,"change":910,"percent_change":284,"volume":1292,"transactions":9,"vwap":1200},"2026-02-03",14700,{"date":1294,"open":1254,"high":1181,"low":1254,"close":1159,"change":228,"percent_change":217,"volume":1295,"transactions":9,"vwap":1159},"2026-02-02",10600,{"date":1297,"open":1276,"high":1255,"low":1276,"close":1255,"change":259,"percent_change":485,"volume":968,"transactions":9,"vwap":1255},"2026-01-30",{"date":1299,"open":1200,"high":1198,"low":1300,"close":1200,"change":1301,"percent_change":943,"volume":1302,"transactions":9,"vwap":1200},"2026-01-29",32.89,-0.038,9000,{"date":1304,"open":1305,"high":1180,"low":1200,"close":1306,"change":1307,"percent_change":408,"volume":1308,"transactions":9,"vwap":1306},"2026-01-28",32.969,32.988,0.028,3700,{"date":1310,"open":1311,"high":1159,"low":1312,"close":1198,"change":265,"percent_change":259,"volume":1313,"transactions":9,"vwap":1198},"2026-01-27",32.995,32.88,8600,{"date":1315,"open":1276,"high":1316,"low":1254,"close":1200,"change":208,"percent_change":18,"volume":1317,"transactions":9,"vwap":1200},"2026-01-26",32.989,19300,{"date":1319,"open":1212,"high":1200,"low":1212,"close":1186,"change":208,"percent_change":18,"volume":1320,"transactions":9,"vwap":1186},"2026-01-23",4200,{"date":1322,"open":1276,"high":1323,"low":1324,"close":1212,"change":275,"percent_change":170,"volume":1325,"transactions":9,"vwap":1212},"2026-01-22",32.951,32.908,6800,{"date":1327,"open":1283,"high":1254,"low":1328,"close":1254,"change":468,"percent_change":597,"volume":1329,"transactions":9,"vwap":1254},"2026-01-21",32.81,42800,{"date":1331,"open":1328,"high":1312,"low":1332,"close":1333,"change":943,"percent_change":1201,"volume":1334,"transactions":9,"vwap":1333},"2026-01-20",32.765,32.77,62400,{"date":1336,"open":1288,"high":1337,"low":1312,"close":1300,"change":1154,"percent_change":348,"volume":1338,"transactions":9,"vwap":1300},"2026-01-16",32.924,76100,{"date":1340,"open":1288,"high":1186,"low":1341,"close":1342,"change":1232,"percent_change":408,"volume":1343,"transactions":9,"vwap":1342},"2026-01-15",32.881,32.91,26600,{"date":1345,"open":1254,"high":1254,"low":1346,"close":1347,"change":1348,"percent_change":265,"volume":757,"transactions":9,"vwap":1347},"2026-01-14",32.83,32.884,0.004,{"date":1350,"open":1255,"high":1255,"low":1312,"close":1312,"change":1154,"percent_change":348,"volume":1351,"transactions":9,"vwap":1312},"2026-01-13",6100,{"date":1353,"open":1354,"high":1198,"low":1354,"close":1288,"change":265,"percent_change":259,"volume":1355,"transactions":9,"vwap":1288},"2026-01-12",32.877,32800,{"date":1357,"open":1358,"high":1288,"low":1358,"close":1300,"change":1232,"percent_change":408,"volume":1025,"transactions":9,"vwap":1300},"2026-01-09",32.87,{"date":1360,"open":1361,"high":1300,"low":1346,"close":1362,"change":625,"percent_change":625,"volume":1363,"transactions":9,"vwap":1362},"2026-01-08",32.84,32.864,23900,{"date":1365,"open":1366,"high":1300,"low":1361,"close":1362,"change":1367,"percent_change":1237,"volume":1355,"transactions":9,"vwap":1362},"2026-01-07",32.85,-0.027,{"date":1369,"open":1346,"high":1288,"low":1346,"close":1370,"change":1371,"percent_change":165,"volume":1372,"transactions":9,"vwap":1370},"2026-01-06",32.891,0.041,12200,{"date":1374,"open":1375,"high":1312,"low":1375,"close":1366,"change":916,"percent_change":238,"volume":1376,"transactions":9,"vwap":1366},"2026-01-05",32.834,21500,{"date":1378,"open":1379,"high":1366,"low":1379,"close":1380,"change":735,"percent_change":19,"volume":1381,"transactions":9,"vwap":1380},"2026-01-02",32.79,32.815,17300,{"date":1383,"open":1221,"high":1346,"low":1384,"close":1333,"change":170,"percent_change":808,"volume":1385,"transactions":9,"vwap":1333},"2025-12-31",32.76,27400,{"date":1387,"open":1221,"high":1366,"low":1221,"close":1221,"change":1388,"percent_change":1154,"volume":1389,"transactions":9,"vwap":1221},"2025-12-30",-0.008,19200,{"date":1391,"open":1379,"high":1392,"low":1379,"close":1393,"change":625,"percent_change":625,"volume":1083,"transactions":9,"vwap":1393},"2025-12-29",32.828,32.808,{"date":1395,"open":1396,"high":1346,"low":1396,"close":1393,"change":1307,"percent_change":485,"volume":1397,"transactions":9,"vwap":1393},"2025-12-26",32.78,3500,{"date":1399,"open":1396,"high":1400,"low":1396,"close":1396,"change":228,"percent_change":217,"volume":848,"transactions":9,"vwap":1396},"2025-12-24",32.82,{"date":1402,"open":1396,"high":1221,"low":1403,"close":1384,"change":228,"percent_change":217,"volume":1285,"transactions":9,"vwap":1384},"2025-12-23",32.758,{"date":1405,"open":1406,"high":1333,"low":1407,"close":1407,"change":217,"percent_change":949,"volume":1408,"transactions":9,"vwap":1407},"2025-12-22",32.755,32.74,4900,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":238,"volume":818,"transactions":9,"vwap":1414},"2025-12-19",32.7,32.72,32.67,32.68,0.037,{"date":1417,"open":1418,"high":1419,"low":1418,"close":1420,"change":1421,"percent_change":357,"volume":928,"transactions":9,"vwap":1420},"2025-12-18",32.59,32.65,32.643,0.079,{"date":1423,"open":1411,"high":1411,"low":1424,"close":1425,"change":1426,"percent_change":43,"volume":825,"transactions":9,"vwap":1425},"2025-12-17",32.55,32.564,-0.068,{"date":1428,"open":1429,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":339,"volume":1372,"transactions":9,"vwap":1431},"2025-12-16",32.659,32.58,32.632,-0.013,{"date":1434,"open":1419,"high":1435,"low":1436,"close":1437,"change":735,"percent_change":19,"volume":1438,"transactions":9,"vwap":1437},"2025-12-15",32.66,32.62,32.645,13300,{"date":1440,"open":1414,"high":1414,"low":1441,"close":1441,"change":339,"percent_change":943,"volume":1308,"transactions":9,"vwap":1441},"2025-12-12",32.6,{"date":1443,"open":1444,"high":1413,"low":1441,"close":1445,"change":228,"percent_change":217,"volume":1446,"transactions":9,"vwap":1445},"2025-12-11",32.633,32.64,6400,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1436,"change":217,"percent_change":949,"volume":825,"transactions":9,"vwap":1436},"2025-12-10",32.57,32.644,32.56,{"date":1453,"open":1449,"high":1454,"low":1451,"close":1451,"change":625,"percent_change":625,"volume":750,"transactions":9,"vwap":1451},"2025-12-09",32.611,{"date":1456,"open":1430,"high":1457,"low":1458,"close":1451,"change":942,"percent_change":478,"volume":1459,"transactions":9,"vwap":1451},"2025-12-08",32.598,32.54,12100,{"date":1461,"open":1441,"high":1462,"low":1449,"close":1463,"change":916,"percent_change":238,"volume":1464,"transactions":9,"vwap":1463},"2025-12-05",32.61,32.601,7400,{"date":1466,"open":1418,"high":1418,"low":1458,"close":1467,"change":1468,"percent_change":209,"volume":1469,"transactions":9,"vwap":1467},"2025-12-04",32.566,0.012,5800,{"date":1471,"open":1449,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":165,"volume":736,"transactions":9,"vwap":1474},"2025-12-03",32.572,32.51,32.554,0.039,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":265,"percent_change":259,"volume":992,"transactions":9,"vwap":1481},"2025-12-02",32.522,32.553,32.48,32.515,{"date":1483,"open":1473,"high":1424,"low":1484,"close":1485,"change":275,"percent_change":170,"volume":1004,"transactions":9,"vwap":1485},"2025-12-01",32.47,32.505,{"date":1487,"open":1484,"high":1458,"low":1484,"close":1481,"change":1488,"percent_change":19,"volume":898,"transactions":9,"vwap":1481},"2025-11-28",0.046,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":548,"volume":1496,"transactions":9,"vwap":1494},"2025-11-26",32.43,32.5,32.41,32.469,0.069,7000,{"date":1498,"open":1499,"high":1500,"low":1499,"close":1501,"change":408,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2025-11-25",32.28,32.401,32.4,0.25,9100,{"date":1505,"open":1506,"high":1507,"low":1506,"close":1508,"change":617,"percent_change":1509,"volume":1083,"transactions":9,"vwap":1508},"2025-11-24",32.23,32.344,32.32,0.4,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":1108,"volume":1517,"transactions":9,"vwap":1515},"2025-11-21",32.11,32.24,32.049999,32.19,0.116,16700,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1522,"change":1127,"percent_change":1523,"volume":1208,"transactions":9,"vwap":1522},"2025-11-20",32.35,32.355,32.074001,-0.3,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":625,"volume":1531,"transactions":9,"vwap":1529},"2025-11-19",32.15,32.27,32.14,32.17,0.001,24400,{"date":1533,"open":1534,"high":1513,"low":1535,"close":1536,"change":942,"percent_change":478,"volume":1537,"transactions":9,"vwap":1536},"2025-11-18",32.16,32.099998,32.169,7300,{"date":1539,"open":1508,"high":1508,"low":1515,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2025-11-17",32.21,-0.084,-0.26,17600,{"date":1545,"open":1499,"high":1546,"low":1499,"close":1547,"change":1548,"percent_change":238,"volume":1295,"transactions":9,"vwap":1547},"2025-11-14",32.34,32.294,0.034,{"date":1550,"open":1551,"high":1501,"low":1552,"close":1552,"change":943,"percent_change":606,"volume":1553,"transactions":9,"vwap":1552},"2025-11-13",32.39,32.26,5900,{"date":1555,"open":1501,"high":1556,"low":1557,"close":1557,"change":217,"percent_change":699,"volume":1558,"transactions":9,"vwap":1557},"2025-11-12",32.425,32.38,5000,{"date":1560,"open":1561,"high":1493,"low":1508,"close":1508,"change":910,"percent_change":284,"volume":1562,"transactions":9,"vwap":1508},"2025-11-11",32.367,18400,{"date":1564,"open":1501,"high":1501,"low":1520,"close":1565,"change":1566,"percent_change":128,"volume":1004,"transactions":9,"vwap":1565},"2025-11-10",32.37,0.105,{"date":1568,"open":1569,"high":1570,"low":1529,"close":1570,"change":1571,"percent_change":18,"volume":1389,"transactions":9,"vwap":1570},"2025-11-07",32.25,32.265,0.017,{"date":1573,"open":1520,"high":1520,"low":1506,"close":1574,"change":1575,"percent_change":34,"volume":1576,"transactions":9,"vwap":1574},"2025-11-06",32.248,-0.071,3000,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1421,"percent_change":1502,"volume":1583,"transactions":9,"vwap":1582},"2025-11-05",32.3,32.36,32.29,32.319,6500,{"date":1585,"open":1552,"high":1586,"low":1513,"close":1513,"change":460,"percent_change":34,"volume":1313,"transactions":9,"vwap":1513},"2025-11-04",32.308,{"date":1588,"open":1589,"high":1589,"low":1579,"close":1590,"change":265,"percent_change":259,"volume":1591,"transactions":9,"vwap":1590},"2025-11-03",32.42,32.31,21400,{"date":1593,"open":1594,"high":1595,"low":1581,"close":1579,"change":265,"percent_change":259,"volume":1596,"transactions":9,"vwap":1579},"2025-10-31",32.33,32.365,21600,{"date":1598,"open":1557,"high":1557,"low":1499,"close":1581,"change":339,"percent_change":943,"volume":1599,"transactions":9,"vwap":1581},"2025-10-30",40600,{"date":1601,"open":1557,"high":1493,"low":1594,"close":1594,"change":1602,"percent_change":840,"volume":1191,"transactions":9,"vwap":1594},"2025-10-29",-0.059,{"date":1604,"open":1557,"high":1589,"low":1557,"close":1605,"change":1606,"percent_change":265,"volume":757,"transactions":9,"vwap":1605},"2025-10-28",32.389,0.002,{"date":1608,"open":1500,"high":1609,"low":1565,"close":1610,"change":1611,"percent_change":357,"volume":1612,"transactions":9,"vwap":1610},"2025-10-27",32.419,32.387,0.077,9700,{"date":1614,"open":1557,"high":1557,"low":1590,"close":1590,"change":18,"percent_change":524,"volume":1615,"transactions":9,"vwap":1590},"2025-10-24",25100,{"date":1617,"open":1499,"high":1586,"low":1513,"close":1552,"change":1618,"percent_change":217,"volume":1263,"transactions":9,"vwap":1552},"2025-10-23",0.018,{"date":1620,"open":1621,"high":1552,"low":1622,"close":1623,"change":1624,"percent_change":249,"volume":1625,"transactions":9,"vwap":1623},"2025-10-22",32.251,32.205,32.242,-0.037,5300,{"date":1627,"open":1628,"high":1579,"low":1569,"close":1629,"change":1630,"percent_change":69,"volume":1259,"transactions":9,"vwap":1629},"2025-10-21",32.255,32.279,0.021,{"date":1632,"open":1633,"high":1499,"low":1633,"close":1634,"change":1635,"percent_change":749,"volume":727,"transactions":9,"vwap":1634},"2025-10-20",32.235,32.258,0.093,{"date":1637,"open":1514,"high":1515,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2025-10-17",32.040001,32.165,0.109,0.34,20300,{"date":1644,"open":1528,"high":1515,"low":1645,"close":1646,"change":1647,"percent_change":190,"volume":1612,"transactions":9,"vwap":1646},"2025-10-16",32.02,32.056,-0.091,{"date":1649,"open":1650,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":69,"volume":1537,"transactions":9,"vwap":1652},"2025-10-15",32.22,32.088001,32.147,0.023,{"date":1655,"open":1656,"high":1657,"low":1656,"close":1658,"change":1348,"percent_change":265,"volume":773,"transactions":9,"vwap":1658},"2025-10-14",32.07,32.18,32.124,{"date":1660,"open":1661,"high":1515,"low":1662,"close":1663,"change":1664,"percent_change":1055,"volume":1665,"transactions":9,"vwap":1663},"2025-10-13",32.09,32.080002,32.12,0.122,9600,{"date":1667,"open":1668,"high":1633,"low":22,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2025-10-10",32.2,31.998,-0.227,-0.7,8000,{"date":1674,"open":1633,"high":1513,"low":1657,"close":1675,"change":730,"percent_change":1154,"volume":765,"transactions":9,"vwap":1675},"2025-10-09",32.225,{"date":1677,"open":1513,"high":1513,"low":1515,"close":1506,"change":772,"percent_change":548,"volume":1678,"transactions":9,"vwap":1506},"2025-10-08",31600,{"date":1680,"open":1668,"high":1622,"low":1534,"close":1681,"change":1236,"percent_change":1237,"volume":773,"transactions":9,"vwap":1681},"2025-10-07",32.164,{"date":1683,"open":1668,"high":1513,"low":1515,"close":1515,"change":228,"percent_change":217,"volume":1684,"transactions":9,"vwap":1515},"2025-10-06",13700,{"date":1686,"open":1687,"high":1687,"low":1529,"close":1529,"change":265,"percent_change":259,"volume":911,"transactions":9,"vwap":1529},"2025-10-03",32.245,{"date":1689,"open":1690,"high":1668,"low":1526,"close":1534,"change":393,"percent_change":910,"volume":1191,"transactions":9,"vwap":1534},"2025-10-02",32.191,{"date":1692,"open":1512,"high":1693,"low":1512,"close":1693,"change":916,"percent_change":238,"volume":1694,"transactions":9,"vwap":1693},"2025-10-01",32.175,11900,{"date":1696,"open":1663,"high":1529,"low":1512,"close":1528,"change":265,"percent_change":259,"volume":1697,"transactions":9,"vwap":1528},"2025-09-30",32900,{"date":1699,"open":1700,"high":1700,"low":1512,"close":1701,"change":259,"percent_change":485,"volume":1317,"transactions":9,"vwap":1701},"2025-09-29",32.166,32.13,{"date":1703,"open":1701,"high":1528,"low":1522,"close":1535,"change":916,"percent_change":238,"volume":1704,"transactions":9,"vwap":1535},"2025-09-26",33100,{"date":1706,"open":1707,"high":1662,"low":1707,"close":1708,"change":275,"percent_change":170,"volume":1684,"transactions":9,"vwap":1708},"2025-09-25",32.018002,32.064999,{"date":1710,"open":1661,"high":1663,"low":1638,"close":1711,"change":1712,"percent_change":910,"volume":1713,"transactions":9,"vwap":1711},"2025-09-24",32.075001,-0.016,10500,{"date":1715,"open":1535,"high":1534,"low":1656,"close":1716,"change":1717,"percent_change":170,"volume":1718,"transactions":9,"vwap":1716},"2025-09-23",32.091,-0.009,21900,{"date":1720,"open":1701,"high":1701,"low":1535,"close":1535,"change":228,"percent_change":217,"volume":1721,"transactions":9,"vwap":1535},"2025-09-22",15600,{"date":1723,"open":1724,"high":1725,"low":1638,"close":1662,"change":730,"percent_change":1154,"volume":1726,"transactions":9,"vwap":1662},"2025-09-19",32.067001,32.135,32300,{"date":1728,"open":1729,"high":1535,"low":1514,"close":1730,"change":735,"percent_change":19,"volume":1731,"transactions":9,"vwap":1730},"2025-09-18",32.095001,32.084999,14400,{"date":1733,"open":1638,"high":1535,"low":1734,"close":1638,"change":228,"percent_change":217,"volume":1363,"transactions":9,"vwap":1638},"2025-09-17",32.029999,{"date":1736,"open":1638,"high":1737,"low":1645,"close":1645,"change":808,"percent_change":190,"volume":1256,"transactions":9,"vwap":1645},"2025-09-16",32.083,{"date":1739,"open":1663,"high":1663,"low":1638,"close":1512,"change":1740,"percent_change":699,"volume":1134,"transactions":9,"vwap":1512},"2025-09-15",0.061,{"date":1742,"open":1734,"high":1743,"low":1734,"close":1744,"change":1653,"percent_change":69,"volume":1745,"transactions":9,"vwap":1744},"2025-09-12",32.070999,32.049,6200,{"date":1747,"open":1748,"high":1749,"low":1748,"close":1750,"change":772,"percent_change":548,"volume":888,"transactions":9,"vwap":1750},"2025-09-11",32,32.047001,32.026001,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":265,"percent_change":259,"volume":1213,"transactions":9,"vwap":1756},"2025-09-10",31.99,32.019001,31.9,31.96,{"date":1758,"open":1759,"high":1753,"low":1760,"close":1761,"change":1606,"percent_change":265,"volume":1762,"transactions":9,"vwap":1761},"2025-09-09",31.958,31.92,31.95,18700,{"date":1764,"open":1765,"high":1753,"low":1766,"close":1767,"change":1768,"percent_change":617,"volume":1665,"transactions":9,"vwap":1767},"2025-09-08",31.98,31.91,31.948,0.042,{"date":1770,"open":1771,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":228,"volume":1256,"transactions":9,"vwap":1773},"2025-09-05",31.93,31.87,31.906,0.006,{"date":1776,"open":1777,"high":1761,"low":1778,"close":1755,"change":408,"percent_change":1502,"volume":1779,"transactions":9,"vwap":1755},"2025-09-04",31.841,31.84,18500,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":209,"volume":1787,"transactions":9,"vwap":1785},"2025-09-03",31.835,31.86,31.765,31.82,0.014,6900,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":1794,"percent_change":478,"volume":1795,"transactions":9,"vwap":1793},"2025-09-02",31.78,31.81,31.71,31.806,-0.042,35200,{"date":1797,"open":22,"high":22,"low":1798,"close":1799,"change":1624,"percent_change":943,"volume":833,"transactions":9,"vwap":1799},"2025-08-29",31.83,31.848,{"date":1801,"open":1783,"high":1802,"low":1803,"close":1804,"change":208,"percent_change":18,"volume":1726,"transactions":9,"vwap":1804},"2025-08-28",31.924,31.74,31.885,{"date":1806,"open":1778,"high":1807,"low":1778,"close":1772,"change":259,"percent_change":485,"volume":1713,"transactions":9,"vwap":1772},"2025-08-27",31.886,{"date":1809,"open":1810,"high":1811,"low":1810,"close":1778,"change":1571,"percent_change":18,"volume":743,"transactions":9,"vwap":1778},"2025-08-26",31.8,31.853,{"date":1813,"open":1810,"high":1814,"low":1810,"close":1815,"change":1816,"percent_change":209,"volume":716,"transactions":9,"vwap":1815},"2025-08-25",31.85,31.823,0.013,{"date":1818,"open":1819,"high":1820,"low":1792,"close":1791,"change":1821,"percent_change":199,"volume":1787,"transactions":9,"vwap":1791},"2025-08-22",31.76,31.873,0.124,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":366,"volume":1829,"transactions":9,"vwap":1827},"2025-08-21",31.7,31.729,31.65,31.686,-0.045,8300,{"date":1831,"open":1832,"high":1803,"low":1833,"close":1834,"change":1835,"percent_change":275,"volume":903,"transactions":9,"vwap":1834},"2025-08-20",31.72,31.63,31.731,-0.003,{"date":1837,"open":1791,"high":1791,"low":1792,"close":1838,"change":1602,"percent_change":143,"volume":1325,"transactions":9,"vwap":1838},"2025-08-19",31.734,{"date":1840,"open":1803,"high":1810,"low":1803,"close":1841,"change":208,"percent_change":18,"volume":1842,"transactions":9,"vwap":1841},"2025-08-18",31.793,20000,{"date":1844,"open":1845,"high":1783,"low":1846,"close":1847,"change":1848,"percent_change":1154,"volume":864,"transactions":9,"vwap":1847},"2025-08-15",31.79,31.75,31.778,-0.007,{"date":1850,"open":1846,"high":1845,"low":1803,"close":1851,"change":1835,"percent_change":275,"volume":1852,"transactions":9,"vwap":1851},"2025-08-14",31.785,19100,{"date":1854,"open":1855,"high":1785,"low":1856,"close":1857,"change":1816,"percent_change":209,"volume":1721,"transactions":9,"vwap":1857},"2025-08-13",31.815,31.751,31.788,{"date":1859,"open":1803,"high":1810,"low":1860,"close":1861,"change":1862,"percent_change":1641,"volume":1863,"transactions":9,"vwap":1861},"2025-08-12",31.69,31.775,0.107,15200,{"date":1865,"open":1866,"high":1803,"low":1867,"close":1867,"change":1868,"percent_change":165,"volume":1869,"transactions":9,"vwap":1867},"2025-08-11",31.68,31.668,0.038,3100,{"date":1871,"open":1826,"high":1872,"low":1833,"close":1833,"change":1873,"percent_change":408,"volume":1249,"transactions":9,"vwap":1833},"2025-08-08",31.73,0.024,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1388,"percent_change":170,"volume":944,"transactions":9,"vwap":1879},"2025-08-07",31.64,31.641,31.55,31.606,{"date":1881,"open":1878,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2025-08-06",31.66,31.54,31.614,0.064,0.2,13900,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1878,"change":1828,"percent_change":366,"volume":1408,"transactions":9,"vwap":1878},"2025-08-05",31.573,31.59,31.53,{"date":1894,"open":1891,"high":1895,"low":1896,"close":1895,"change":19,"percent_change":320,"volume":773,"transactions":9,"vwap":1895},"2025-08-04",31.595,31.52,{"date":1898,"open":1899,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":832,"volume":1903,"transactions":9,"vwap":1901},"2025-08-01",31.46,31.38,31.455,-0.125,12900,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":1848,"percent_change":1154,"volume":1910,"transactions":9,"vwap":1909},"2025-07-31",31.62,31.681,31.51,31.58,10700,{"date":1912,"open":1913,"high":1867,"low":1896,"close":1914,"change":1915,"percent_change":460,"volume":1721,"transactions":9,"vwap":1914},"2025-07-30",31.61,31.587,-0.023,{"date":1917,"open":1913,"high":1882,"low":1918,"close":1913,"change":910,"percent_change":384,"volume":716,"transactions":9,"vwap":1913},"2025-07-29",31.57,{"date":1920,"open":1921,"high":1882,"low":1909,"close":1882,"change":18,"percent_change":468,"volume":1029,"transactions":9,"vwap":1882},"2025-07-28",31.6,{"date":1923,"open":1924,"high":1877,"low":1909,"close":1913,"change":547,"percent_change":357,"volume":1464,"transactions":9,"vwap":1913},"2025-07-25",31.607,{"date":1926,"open":1913,"high":1927,"low":1928,"close":1928,"change":1929,"percent_change":339,"volume":1930,"transactions":9,"vwap":1928},"2025-07-24",31.619,31.535,-0.014,27500,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":1495,"percent_change":409,"volume":1937,"transactions":9,"vwap":1936},"2025-07-23",31.5,31.569,31.49,31.549,3900,{"date":1939,"open":1940,"high":1941,"low":1940,"close":1942,"change":265,"percent_change":259,"volume":869,"transactions":9,"vwap":1942},"2025-07-22",31.44,31.497,31.48,{"date":1944,"open":1940,"high":1945,"low":1940,"close":1946,"change":1618,"percent_change":217,"volume":1829,"transactions":9,"vwap":1946},"2025-07-21",31.513,31.47,{"date":1948,"open":1949,"high":1935,"low":1950,"close":1951,"change":1468,"percent_change":209,"volume":975,"transactions":9,"vwap":1951},"2025-07-18",31.43,31.401,31.452,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1940,"change":209,"percent_change":617,"volume":1957,"transactions":9,"vwap":1940},"2025-07-17",31.4,31.456,31.37,7600,{"date":1959,"open":1960,"high":1954,"low":1961,"close":1954,"change":69,"percent_change":409,"volume":1562,"transactions":9,"vwap":1954},"2025-07-16",31.35,31.28,{"date":1963,"open":1964,"high":1798,"low":1964,"close":1965,"change":956,"percent_change":143,"volume":1966,"transactions":9,"vwap":1965},"2025-07-15",31.12,31.33,17800,{"date":1968,"open":1900,"high":1949,"low":1965,"close":1969,"change":1970,"percent_change":209,"volume":1446,"transactions":9,"vwap":1969},"2025-07-14",31.391,0.011,{"date":1972,"open":1956,"high":1973,"low":1974,"close":1900,"change":1975,"percent_change":348,"volume":773,"transactions":9,"vwap":1900},"2025-07-11",31.42,31.34,-0.018,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":1982,"percent_change":69,"volume":1123,"transactions":9,"vwap":1981},"2025-07-10",31.39,31.429,31.361,31.398,0.022,{"date":1984,"open":1954,"high":1985,"low":1986,"close":1987,"change":1988,"percent_change":548,"volume":888,"transactions":9,"vwap":1987},"2025-07-09",31.409,31.31,31.376,0.065,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":691,"volume":1996,"transactions":9,"vwap":1994},"2025-07-08",31.296,31.342,31.284,31.311,0.031,10900,{"date":1998,"open":1999,"high":1956,"low":2000,"close":1961,"change":1237,"percent_change":1542,"volume":2001,"transactions":9,"vwap":1961},"2025-07-07",31.32,31.27,50500,{"date":2003,"open":1900,"high":1973,"low":1999,"close":2004,"change":625,"percent_change":625,"volume":2005,"transactions":9,"vwap":2004},"2025-07-03",31.36,27000,{"date":2007,"open":2008,"high":2004,"low":2009,"close":2004,"change":408,"percent_change":1171,"volume":2010,"transactions":9,"vwap":2004},"2025-07-02",31.275,31.25,1954600,{"date":2012,"open":1961,"high":2013,"low":2014,"close":1961,"change":1154,"percent_change":348,"volume":2015,"transactions":9,"vwap":1961},"2025-07-01",31.3,31.22,24100,{"date":2017,"open":2018,"high":2018,"low":2019,"close":2013,"change":2020,"percent_change":1278,"volume":1056,"transactions":9,"vwap":2013},"2025-06-30",31.313,31.223,0.086,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":259,"percent_change":691,"volume":1263,"transactions":9,"vwap":2026},"2025-06-27",31.18,31.26,31.141,31.214,{"date":2028,"open":2029,"high":2030,"low":2029,"close":2031,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2031},"2025-06-26",31.07,31.21,31.184,0.094,0.3,22000,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":2041,"percent_change":259,"volume":2042,"transactions":9,"vwap":2040},"2025-06-25",31.08,31.13,31.058001,31.09,0.008,11700,{"date":2044,"open":2045,"high":1964,"low":2045,"close":2046,"change":960,"percent_change":70,"volume":1863,"transactions":9,"vwap":2046},"2025-06-24",30.99,31.082001,{"date":2048,"open":2049,"high":2050,"low":2049,"close":2051,"change":2052,"percent_change":2053,"volume":933,"transactions":9,"vwap":2051},"2025-06-23",30.872,30.97,30.937,0.137,0.44,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":275,"percent_change":170,"volume":1829,"transactions":9,"vwap":2059},"2025-06-20",30.86,30.94,30.77,30.8,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":1848,"percent_change":1154,"volume":2066,"transactions":9,"vwap":2065},"2025-06-18",30.85,30.909,30.79,30.81,15800,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":2073,"percent_change":922,"volume":1213,"transactions":9,"vwap":2072},"2025-06-17",30.894,30.91,30.808,30.817,-0.073,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":617,"percent_change":961,"volume":1313,"transactions":9,"vwap":2079},"2025-06-16",30.92,30.956,30.84,30.89,{"date":2081,"open":2059,"high":2082,"low":2083,"close":2084,"change":143,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2084},"2025-06-13",30.875,30.74,30.76,-0.61,7700,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":209,"percent_change":617,"volume":2093,"transactions":9,"vwap":2092},"2025-06-12",30.9,30.96,30.87,30.95,17500,{"date":2095,"open":2096,"high":2096,"low":2078,"close":2070,"change":259,"percent_change":691,"volume":2097,"transactions":9,"vwap":2070},"2025-06-11",30.93,29700,{"date":2099,"open":2056,"high":2096,"low":2062,"close":2100,"change":217,"percent_change":699,"volume":739,"transactions":9,"vwap":2100},"2025-06-10",30.88,{"date":2102,"open":2065,"high":2100,"low":2103,"close":2104,"change":170,"percent_change":189,"volume":1279,"transactions":9,"vwap":2104},"2025-06-09",30.775,30.82,{"date":2106,"open":2059,"high":2056,"low":2064,"close":2062,"change":468,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2062},"2025-06-06",0.52,11000,{"date":2110,"open":2111,"high":2104,"low":2112,"close":2113,"change":339,"percent_change":478,"volume":1787,"transactions":9,"vwap":2113},"2025-06-05",30.745,30.68,30.69,{"date":2115,"open":2059,"high":2059,"low":2116,"close":2116,"change":1154,"percent_change":460,"volume":750,"transactions":9,"vwap":2116},"2025-06-04",30.73,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":18,"percent_change":468,"volume":2123,"transactions":9,"vwap":2122},"2025-06-03",30.72,30.78,30.692,30.75,8900,{"date":2125,"open":2126,"high":2119,"low":2126,"close":2127,"change":259,"percent_change":691,"volume":2108,"transactions":9,"vwap":2127},"2025-06-02",30.62,30.7,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2131,"change":69,"percent_change":715,"volume":1213,"transactions":9,"vwap":2131},"2025-05-30",30.57,30.67,30.51,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":265,"percent_change":259,"volume":1351,"transactions":9,"vwap":2138},"2025-05-29",30.63,30.64,30.581,30.6,{"date":2140,"open":2141,"high":2141,"low":2142,"close":2142,"change":170,"percent_change":189,"volume":1829,"transactions":9,"vwap":2142},"2025-05-28",30.71,30.59,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2126,"change":699,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2126},"2025-05-27",30.55,30.66,30.54,0.62,26200,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":339,"percent_change":478,"volume":1044,"transactions":9,"vwap":2155},"2025-05-23",30.39,30.45,30.356,30.43,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2160,"change":2161,"percent_change":460,"volume":2086,"transactions":9,"vwap":2160},"2025-05-22",30.505,30.61,30.47,-0.022,{"date":2163,"open":2164,"high":2112,"low":2165,"close":2166,"change":2167,"percent_change":2168,"volume":1537,"transactions":9,"vwap":2166},"2025-05-21",30.622,30.465,30.492,-0.158,-0.52,{"date":2170,"open":2171,"high":2113,"low":2159,"close":2171,"change":1237,"percent_change":1542,"volume":2172,"transactions":9,"vwap":2171},"2025-05-20",30.65,15500,{"date":2174,"open":2175,"high":2083,"low":2175,"close":2116,"change":408,"percent_change":1171,"volume":2176,"transactions":9,"vwap":2116},"2025-05-19",30.56,46800,{"date":2178,"open":2159,"high":2127,"low":2179,"close":2171,"change":228,"percent_change":69,"volume":2180,"transactions":9,"vwap":2171},"2025-05-16",30.594,1854400,{"date":2182,"open":2145,"high":2135,"low":2183,"close":2135,"change":2184,"percent_change":577,"volume":2185,"transactions":9,"vwap":2135},"2025-05-15",30.536,0.083,30500,{"date":2187,"open":2188,"high":2142,"low":2189,"close":2190,"change":1915,"percent_change":1237,"volume":2191,"transactions":9,"vwap":2190},"2025-05-14",30.53,30.519,30.547,24200,{"date":2193,"open":2194,"high":2142,"low":2194,"close":2130,"change":691,"percent_change":128,"volume":2195,"transactions":9,"vwap":2130},"2025-05-13",30.478,15400,{"date":2197,"open":2198,"high":2199,"low":2198,"close":2160,"change":2200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2160},"2025-05-12",30.31,30.48,0.48,1.6,52200,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":1915,"percent_change":1237,"volume":2209,"transactions":9,"vwap":2208},"2025-05-09",30.02,30.23,29.97,29.99,35500,{"date":2211,"open":2205,"high":2212,"low":2213,"close":2214,"change":2215,"percent_change":409,"volume":2216,"transactions":9,"vwap":2214},"2025-05-08",30.141,29.98,30.013,0.067,72800,{"date":2218,"open":2219,"high":2213,"low":2220,"close":2221,"change":1630,"percent_change":69,"volume":2222,"transactions":9,"vwap":2221},"2025-05-07",29.96,29.88,29.946,14800,{"date":2224,"open":2225,"high":2213,"low":2226,"close":2227,"change":1237,"percent_change":2228,"volume":1543,"transactions":9,"vwap":2227},"2025-05-06",29.93,29.74,29.925,-0.27,{"date":2230,"open":2205,"high":2231,"low":2232,"close":2233,"change":460,"percent_change":2234,"volume":1745,"transactions":9,"vwap":2233},"2025-05-05",30.09,30,30.0049992,-0.23,{"date":2236,"open":2237,"high":2238,"low":2237,"close":2239,"change":2240,"percent_change":138,"volume":2241,"transactions":9,"vwap":2239},"2025-05-02",30.049999,30.101,30.075001,0.205,1200,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":209,"percent_change":617,"volume":2248,"transactions":9,"vwap":2247},"2025-05-01",29.92,30.137,29.86,29.87,16500,{"date":2250,"open":2251,"high":2252,"low":2251,"close":2252,"change":2253,"percent_change":18,"volume":1957,"transactions":9,"vwap":2252},"2025-04-30",29.67,29.83,0.016,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":2260,"percent_change":2033,"volume":1244,"transactions":9,"vwap":2259},"2025-04-29",29.71,29.859,29.697,29.814,0.089,{"date":180,"open":2226,"high":2226,"low":176,"close":2262,"change":393,"percent_change":910,"volume":2263,"transactions":9,"vwap":2262},29.725,17100]