[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XBOC":3,"homepage-market-summary":25,"stock-historical-XBOC":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"XBOC","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 Accelerated 9 Buffer ETF - October","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},36.69,36.75,36.688,36.7,-0.01,-0.03,8200.2826,36.86,32.13,7944.648224645418,96.4,1239,{"status":26,"indices":27,"watchlist":71,"sectors":93,"benchmarks":148},"success",[28,36,43,50,57,64],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":34,"sparkline":56,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":34,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":11,"sparkline":70,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":34,"sparkline":78,"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":34,"sparkline":92,"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",[94,99,104,109,114,119,124,128,133,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":34},"Technology","XLK",-1.79,197.78,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.89,54.23,{"name":105,"etf":106,"change":107,"price":108,"is_up":34},"Healthcare","XLV",-0.39,168.16,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",2.97,65.24,{"name":125,"etf":126,"change":68,"price":127,"is_up":11},"Industrials","XLI",168.4,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Materials","XLB",0.59,49.27,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":139,"etf":140,"change":141,"price":142,"is_up":34},"Utilities","XLU",-0.19,41.07,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Comm Services","XLC",0.73,112.07,[149,154,159,164],{"ticker":150,"name":151,"price":152,"change":153,"is_up":34},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":155,"name":156,"price":157,"change":158,"is_up":34},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":160,"name":161,"price":162,"change":163,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":165,"name":166,"price":167,"change":18,"is_up":34},"IWM","iShares Russell 2000",277.63,{"ticker":4,"total_count":169,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":178},365,1,1000,{"period_high":20,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":13,"start_date":177,"end_date":5},29.1,25101,9161806.704386,24.5,"2025-04-28",[179,182,190,198,207,216,226,237,244,251,259,267,276,283,290,298,306,314,323,333,343,352,360,367,376,382,390,398,406,411,418,424,432,437,446,455,462,470,474,480,485,494,501,509,515,522,530,538,546,554,561,569,578,586,594,602,611,620,627,637,644,651,656,661,665,670,678,682,687,693,698,703,711,718,725,731,736,741,748,754,759,768,773,780,786,794,799,807,813,817,821,826,829,837,840,844,848,854,861,868,871,878,882,886,891,894,898,903,908,913,920,926,932,937,942,946,952,957,965,970,974,978,983,991,997,1004,1011,1018,1025,1033,1040,1046,1052,1058,1064,1072,1079,1088,1096,1104,1111,1117,1124,1130,1139,1145,1152,1158,1163,1168,1175,1183,1190,1195,1202,1208,1212,1219,1224,1231,1239,1244,1248,1253,1259,1264,1268,1275,1280,1285,1291,1297,1305,1310,1316,1320,1325,1327,1333,1337,1342,1349,1357,1360,1365,1370,1377,1380,1386,1389,1392,1396,1402,1406,1412,1417,1421,1426,1431,1436,1438,1442,1449,1455,1460,1465,1470,1475,1479,1484,1489,1494,1496,1500,1504,1508,1512,1516,1522,1529,1538,1543,1550,1557,1564,1569,1573,1578,1584,1590,1595,1601,1605,1612,1617,1622,1626,1630,1632,1637,1644,1648,1654,1659,1665,1672,1677,1682,1688,1694,1699,1704,1710,1717,1722,1727,1731,1738,1743,1747,1751,1755,1759,1763,1768,1771,1774,1779,1785,1790,1796,1801,1804,1809,1813,1818,1822,1827,1832,1837,1841,1846,1851,1855,1860,1866,1872,1879,1881,1885,1889,1893,1897,1902,1909,1914,1919,1925,1931,1938,1945,1949,1956,1961,1965,1970,1975,1980,1985,1993,2000,2007,2011,2017,2023,2025,2030,2033,2038,2043,2050,2058,2063,2071,2077,2082,2087,2093,2099,2105,2111,2118,2126,2131,2137,2141,2144,2152,2158,2165,2172,2178,2183,2190,2195,2204,2212,2218,2226,2233,2238,2243,2249,2256,2261,2269,2274,2281,2287,2295,2302,2309,2316,2321,2327],{"date":5,"open":14,"high":14,"low":15,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":180,"vwap":181},99,36.726,{"date":183,"open":184,"high":185,"low":16,"close":16,"change":62,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-07",36.73,36.731,-0.14,3300.0017,36,36.7201,{"date":191,"open":192,"high":20,"low":184,"close":14,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-06",36.77,0.09,0.25,2916.0017,69,36.8042,{"date":199,"open":200,"high":201,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-05",36.58,36.66,0.08,0.22,3464.0017,46,36.631,{"date":208,"open":209,"high":200,"low":210,"close":200,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-02",36.54,36.52,0.2,0.55,6416.0017,62,36.5636,{"date":217,"open":218,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-01",36.45,36.28,36.38,-0.025,-0.07,160285.7864,219,36.3142,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-30",36.39,36.44,36.37,36.405,0.015,0.04,22495.7164,101,36.3774,{"date":238,"open":239,"high":240,"low":228,"close":228,"change":241,"percent_change":241,"volume":242,"transactions":214,"vwap":243},"2026-09-29",36.41,36.42,0,17647.7449,36.3951,{"date":245,"open":246,"high":247,"low":246,"close":228,"change":17,"percent_change":18,"volume":248,"transactions":249,"vwap":250},"2026-09-28",36.3852,36.4,1103.7449,43,36.3958,{"date":252,"open":253,"high":240,"low":254,"close":247,"change":233,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-25",36.385,36.36,0.11,2350.7549,44,36.3957,{"date":260,"open":261,"high":262,"low":254,"close":254,"change":263,"percent_change":17,"volume":264,"transactions":265,"vwap":266},"2026-09-24",36.375,36.402,-0.005,2096.7449,56,36.3693,{"date":268,"open":269,"high":228,"low":270,"close":271,"change":272,"percent_change":-6,"volume":273,"transactions":274,"vwap":275},"2026-09-23",36.35,36.33,36.365,-0.0002,1559.7449,37,36.355,{"date":277,"open":275,"high":228,"low":270,"close":278,"change":279,"percent_change":18,"volume":280,"transactions":281,"vwap":282},"2026-09-22",36.3652,-0.0098,2202.7449,53,36.3592,{"date":284,"open":269,"high":261,"low":285,"close":261,"change":286,"percent_change":48,"volume":287,"transactions":288,"vwap":289},"2026-09-21",36.34,0.0357,4662.0275,65,36.3439,{"date":291,"open":269,"high":269,"low":292,"close":293,"change":294,"percent_change":233,"volume":295,"transactions":296,"vwap":297},"2026-09-18",36.32,36.3393,0.0143,1570.0275,45,36.3313,{"date":299,"open":269,"high":254,"low":300,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-17",36.325,0.0256,0.07,1017.0275,28,36.3424,{"date":307,"open":308,"high":308,"low":309,"close":309,"change":310,"percent_change":202,"volume":311,"transactions":312,"vwap":313},"2026-09-16",36.3299,36.2994,0.029,539.0275,30,36.315,{"date":315,"open":316,"high":317,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-15",36.27,36.2704,-0.0146,-0.04,317.0275,23,36.2828,{"date":324,"open":325,"high":326,"low":327,"close":326,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",36.275,36.285,36.24,-0.02,-0.06,1347.0275,24,36.2533,{"date":334,"open":335,"high":336,"low":337,"close":335,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",36.305,36.3399,36.26,0.0703,0.19,9364.991446,54,36.2933,{"date":344,"open":345,"high":346,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-10",36.22,36.2347,-0.0405,-0.11,312.0275,25,36.2188,{"date":353,"open":354,"high":355,"low":327,"close":355,"change":356,"percent_change":17,"volume":357,"transactions":358,"vwap":359},"2026-09-09",36.25,36.2752,-0.0048,2933.0275,41,36.2485,{"date":361,"open":362,"high":219,"low":362,"close":219,"change":363,"percent_change":17,"volume":364,"transactions":365,"vwap":366},"2026-09-08",36.255,-0.0035,553.0275,31,36.2721,{"date":368,"open":354,"high":369,"low":354,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-04",36.29,36.2835,0.0535,0.15,3025.7449,33,36.258,{"date":377,"open":378,"high":378,"low":379,"close":379,"change":232,"percent_change":233,"volume":380,"transactions":350,"vwap":381},"2026-09-03",36.2499,36.23,784.0275,36.2429,{"date":383,"open":345,"high":354,"low":384,"close":385,"change":386,"percent_change":202,"volume":387,"transactions":388,"vwap":389},"2026-09-02",36.2,36.215,0.03,6033.0275,35,36.2112,{"date":391,"open":392,"high":393,"low":394,"close":393,"change":319,"percent_change":348,"volume":395,"transactions":396,"vwap":397},"2026-09-01",36.16,36.185,36.145,449.0275,26,36.1586,{"date":399,"open":400,"high":401,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":358,"vwap":405},"2026-08-31",36.19,36.225,0.005,0.01,1155.0275,36.194,{"date":407,"open":408,"high":345,"low":408,"close":345,"change":232,"percent_change":233,"volume":409,"transactions":304,"vwap":410},"2026-08-28",36.18,173.86927,36.1858,{"date":412,"open":413,"high":354,"low":414,"close":415,"change":386,"percent_change":202,"volume":416,"transactions":274,"vwap":417},"2026-08-27",36.171,36.17,36.205,15500.6899,36.2002,{"date":419,"open":414,"high":379,"low":414,"close":420,"change":232,"percent_change":233,"volume":421,"transactions":422,"vwap":423},"2026-08-26",36.175,1134,18,36.2094,{"date":425,"open":426,"high":427,"low":428,"close":392,"change":386,"percent_change":202,"volume":429,"transactions":430,"vwap":431},"2026-08-25",36.13,36.195,36.12,4162.71,29,36.1382,{"date":433,"open":426,"high":426,"low":426,"close":426,"change":328,"percent_change":329,"volume":434,"transactions":435,"vwap":436},"2026-08-24",184,20,36.1645,{"date":438,"open":439,"high":440,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-21",36.085,36.15,0.05,0.14,2240,32,36.1198,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":222,"percent_change":141,"volume":452,"transactions":453,"vwap":454},"2026-08-20",36.115,36.159,36.08,36.1,6630.232,39,36.0928,{"date":456,"open":440,"high":414,"low":440,"close":414,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-19",0.065,0.18,670,12,36.1579,{"date":463,"open":464,"high":465,"low":464,"close":465,"change":466,"percent_change":319,"volume":467,"transactions":468,"vwap":469},"2026-08-18",36.07,36.105,-0.015,1021,14,36.0981,{"date":471,"open":451,"high":440,"low":450,"close":428,"change":263,"percent_change":17,"volume":472,"transactions":188,"vwap":473},"2026-08-17",3276,36.1069,{"date":475,"open":476,"high":420,"low":450,"close":477,"change":403,"percent_change":386,"volume":478,"transactions":365,"vwap":479},"2026-08-14",36.09,36.125,4475,36.1088,{"date":481,"open":464,"high":448,"low":464,"close":448,"change":482,"percent_change":202,"volume":483,"transactions":468,"vwap":484},"2026-08-13",0.0295,4435.252,36.0711,{"date":486,"open":464,"high":451,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-12",36.06,36.0855,0.0455,0.13,8542,60,36.0714,{"date":495,"open":345,"high":345,"low":496,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":422,"vwap":500},"2026-08-11",36.04,-0.035,-0.1,1073,36.1182,{"date":502,"open":503,"high":476,"low":503,"close":504,"change":505,"percent_change":302,"volume":506,"transactions":507,"vwap":508},"2026-08-10",36.065,36.075,0.025,848,19,36.0797,{"date":510,"open":450,"high":450,"low":511,"close":511,"change":328,"percent_change":329,"volume":512,"transactions":513,"vwap":514},"2026-08-07",36.05,1000.252,10,36.0807,{"date":516,"open":517,"high":464,"low":518,"close":464,"change":519,"percent_change":255,"volume":520,"transactions":365,"vwap":521},"2026-08-06",36.03,36.025,0.0403,2374,36.0412,{"date":523,"open":524,"high":496,"low":524,"close":525,"change":526,"percent_change":442,"volume":527,"transactions":528,"vwap":529},"2026-08-05",35.95,36.0297,0.0497,1606.33377,21,36.0187,{"date":531,"open":532,"high":532,"low":533,"close":533,"change":534,"percent_change":48,"volume":535,"transactions":536,"vwap":537},"2026-08-04",36.01,35.98,0.035,5097,13,36.0098,{"date":539,"open":540,"high":524,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":350,"vwap":545},"2026-08-03",35.91,35.945,0.1003,0.28,7645,35.9119,{"date":547,"open":548,"high":548,"low":549,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":422,"vwap":553},"2026-07-31",35.85,35.8447,0.1047,0.29,465,35.8053,{"date":555,"open":556,"high":557,"low":556,"close":557,"change":558,"percent_change":131,"volume":559,"transactions":460,"vwap":560},"2026-07-30",35.645,35.74,0.2102,222,35.6843,{"date":562,"open":563,"high":563,"low":564,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":312,"vwap":568},"2026-07-29",35.65,35.5298,-0.1747,-0.49,2106,35.614,{"date":570,"open":571,"high":572,"low":571,"close":573,"change":574,"percent_change":255,"volume":575,"transactions":576,"vwap":577},"2026-07-28",35.66,35.71,35.7045,0.0395,1435,16,35.6808,{"date":579,"open":580,"high":580,"low":581,"close":582,"change":583,"percent_change":442,"volume":584,"transactions":468,"vwap":585},"2026-07-27",35.72,35.64,35.665,0.0498,790,35.6645,{"date":587,"open":588,"high":589,"low":590,"close":590,"change":591,"percent_change":163,"volume":592,"transactions":331,"vwap":593},"2026-07-24",35.6491,35.7199,35.6152,0.0419,1420,35.652,{"date":595,"open":596,"high":596,"low":596,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-23",35.5733,-0.1615,-0.45,251,11,35.597,{"date":603,"open":604,"high":605,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-22",35.73,35.7348,0.0068,0.02,545,7,35.7304,{"date":612,"open":604,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":430,"vwap":619},"2026-07-21",35.75,35.6967,35.728,0.0965,0.27,3409,35.7373,{"date":621,"open":622,"high":622,"low":623,"close":623,"change":624,"percent_change":386,"volume":625,"transactions":536,"vwap":626},"2026-07-20",35.68,35.6315,0.0115,480,35.6687,{"date":628,"open":629,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-17",35.655,35.615,35.62,-0.1009,-0.28,974,15,35.6425,{"date":638,"open":613,"high":613,"low":639,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":435,"vwap":643},"2026-07-16",35.7209,-0.0291,-0.08,424,35.7307,{"date":645,"open":646,"high":613,"low":647,"close":613,"change":648,"percent_change":490,"volume":649,"transactions":304,"vwap":650},"2026-07-15",35.711,35.7,0.045,1479,35.7313,{"date":652,"open":604,"high":604,"low":653,"close":653,"change":441,"percent_change":442,"volume":654,"transactions":536,"vwap":655},"2026-07-14",35.705,1481,35.7262,{"date":657,"open":571,"high":572,"low":563,"close":629,"change":222,"percent_change":658,"volume":659,"transactions":635,"vwap":660},"2026-07-13",-0.2,2536,35.6842,{"date":662,"open":571,"high":663,"low":571,"close":663,"change":457,"percent_change":458,"volume":664,"transactions":9,"vwap":663},"2026-07-10",35.725,5900,{"date":666,"open":667,"high":647,"low":667,"close":571,"change":668,"percent_change":339,"volume":669,"transactions":9,"vwap":571},"2026-07-09",35.6,0.068,2400,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":329,"volume":677,"transactions":9,"vwap":675},"2026-07-08",35.53,35.63,35.52,35.592,-0.023,5700,{"date":679,"open":680,"high":571,"low":680,"close":630,"change":497,"percent_change":498,"volume":681,"transactions":9,"vwap":630},"2026-07-07",35.56,2700,{"date":683,"open":581,"high":563,"low":667,"close":563,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":563},"2026-07-06",0.112,0.32,2300,{"date":688,"open":689,"high":667,"low":690,"close":690,"change":691,"percent_change":18,"volume":692,"transactions":9,"vwap":690},"2026-07-02",35.54,35.538,-0.012,1200,{"date":694,"open":695,"high":696,"low":695,"close":696,"change":505,"percent_change":302,"volume":697,"transactions":9,"vwap":696},"2026-07-01",35.535,35.55,700,{"date":699,"open":672,"high":672,"low":700,"close":701,"change":193,"percent_change":194,"volume":702,"transactions":9,"vwap":701},"2026-06-30",35.51,35.525,1300,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":163,"percent_change":709,"volume":710,"transactions":9,"vwap":708},"2026-06-29",35.415,35.45,35.32,35.435,0.34,3100,{"date":712,"open":713,"high":714,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-06-26",35.2,35.315,0.022,0.06,2000,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":441,"volume":681,"transactions":9,"vwap":723},"2026-06-25",35.35,35.38,35.27,35.293,0.018,{"date":726,"open":727,"high":728,"low":729,"close":729,"change":466,"percent_change":319,"volume":730,"transactions":9,"vwap":729},"2026-06-24",35.325,35.363,35.275,20600,{"date":732,"open":733,"high":733,"low":733,"close":733,"change":734,"percent_change":153,"volume":735,"transactions":9,"vwap":733},"2026-06-23",35.29,-0.15,200,{"date":737,"open":672,"high":672,"low":738,"close":739,"change":233,"percent_change":255,"volume":740,"transactions":9,"vwap":739},"2026-06-22",35.401,35.44,500,{"date":742,"open":743,"high":744,"low":743,"close":745,"change":746,"percent_change":747,"volume":669,"transactions":9,"vwap":745},"2026-06-18",35.37,35.48,35.4,0.081,0.23,{"date":749,"open":739,"high":744,"low":750,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-06-17",35.319,-0.081,-0.23,6400,{"date":755,"open":756,"high":744,"low":745,"close":745,"change":757,"percent_change":752,"volume":758,"transactions":9,"vwap":745},"2026-06-16",35.47,-0.082,1900,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-06-15",35.46,35.499,35.43,35.482,0.192,0.54,2500,{"date":769,"open":770,"high":771,"low":770,"close":733,"change":302,"percent_change":211,"volume":772,"transactions":9,"vwap":733},"2026-06-12",35.23,35.33,10700,{"date":774,"open":775,"high":776,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-06-11",35.0099983,35.22,0.197,0.56,800,{"date":781,"open":782,"high":782,"low":783,"close":783,"change":784,"percent_change":785,"volume":717,"transactions":9,"vwap":783},"2026-06-10",35.187,35.022999,-0.156,-0.44,{"date":787,"open":788,"high":770,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-09",35.185,35.049999,35.179,-0.056,-0.16,1100,{"date":795,"open":796,"high":797,"low":776,"close":798,"change":302,"percent_change":211,"volume":767,"transactions":9,"vwap":798},"2026-06-08",35.24,35.28,35.235,{"date":800,"open":801,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-05",35.25,35.12,35.165,-0.257,-0.73,1800,{"date":808,"open":809,"high":809,"low":809,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-04",35.422,0.057,0.16,300,{"date":814,"open":707,"high":815,"low":707,"close":815,"change":497,"percent_change":498,"volume":816,"transactions":9,"vwap":815},"2026-06-03",35.365,400,{"date":818,"open":819,"high":739,"low":819,"close":745,"change":263,"percent_change":17,"volume":820,"transactions":9,"vwap":745},"2026-06-02",35.3,4500,{"date":822,"open":823,"high":824,"low":823,"close":825,"change":607,"percent_change":716,"volume":692,"transactions":9,"vwap":825},"2026-06-01",35.34,35.42,35.405,{"date":827,"open":824,"high":763,"low":828,"close":828,"change":386,"percent_change":202,"volume":669,"transactions":9,"vwap":828},"2026-05-29",35.385,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":193,"percent_change":835,"volume":836,"transactions":9,"vwap":834},"2026-05-28",35.26,35.36,35.255,35.355,0.26,1400,{"date":838,"open":801,"high":771,"low":770,"close":839,"change":17,"percent_change":18,"volume":702,"transactions":9,"vwap":839},"2026-05-27",35.265,{"date":841,"open":796,"high":842,"low":796,"close":729,"change":843,"percent_change":835,"volume":740,"transactions":9,"vwap":729},"2026-05-26",35.31,0.091,{"date":845,"open":846,"high":846,"low":846,"close":846,"change":847,"percent_change":403,"volume":816,"transactions":9,"vwap":846},"2026-05-22",35.184,0.004,{"date":849,"open":850,"high":851,"low":852,"close":851,"change":853,"percent_change":811,"volume":697,"transactions":9,"vwap":851},"2026-05-21",35.080002,35.18,35.060001,0.055,{"date":855,"open":856,"high":857,"low":850,"close":858,"change":859,"percent_change":617,"volume":860,"transactions":9,"vwap":858},"2026-05-20",35.11,35.13,35.125,0.095,2900,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":792,"volume":740,"transactions":9,"vwap":866},"2026-05-19",35.02,35.09,34.99,35.029999,-0.055,{"date":869,"open":870,"high":857,"low":852,"close":870,"change":534,"percent_change":48,"volume":692,"transactions":9,"vwap":870},"2026-05-18",35.084999,{"date":872,"open":873,"high":874,"low":863,"close":789,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":789},"2026-05-15",35.040001,35.064999,-0.085,-0.24,900,{"date":879,"open":863,"high":880,"low":863,"close":880,"change":457,"percent_change":339,"volume":881,"transactions":9,"vwap":880},"2026-05-14",35.135,4400,{"date":883,"open":884,"high":885,"low":388,"close":885,"change":441,"percent_change":442,"volume":697,"transactions":9,"vwap":885},"2026-05-13",35.0029984,35.07,{"date":887,"open":888,"high":863,"low":889,"close":863,"change":890,"percent_change":386,"volume":697,"transactions":9,"vwap":863},"2026-05-12",34.93,34.91,0.011,{"date":892,"open":863,"high":873,"low":893,"close":893,"change":724,"percent_change":441,"volume":171,"transactions":9,"vwap":893},"2026-05-11",35.0089989,{"date":895,"open":896,"high":896,"low":897,"close":897,"change":457,"percent_change":339,"volume":740,"transactions":9,"vwap":897},"2026-05-08",34.996,34.991,{"date":899,"open":866,"high":866,"low":889,"close":900,"change":901,"percent_change":186,"volume":902,"transactions":9,"vwap":900},"2026-05-07",34.926,-0.049,3000,{"date":904,"open":888,"high":905,"low":888,"close":905,"change":906,"percent_change":907,"volume":793,"transactions":9,"vwap":905},"2026-05-06",34.975,0.145,0.42,{"date":909,"open":910,"high":911,"low":910,"close":911,"change":163,"percent_change":912,"volume":171,"transactions":9,"vwap":911},"2026-05-05",34.78,34.83,0.35,{"date":914,"open":915,"high":915,"low":916,"close":917,"change":918,"percent_change":633,"volume":919,"transactions":9,"vwap":917},"2026-05-04",34.8,34.64,34.71,-0.097,28800,{"date":921,"open":922,"high":922,"low":910,"close":923,"change":924,"percent_change":163,"volume":925,"transactions":9,"vwap":923},"2026-05-01",34.84,34.807,0.042,1600,{"date":927,"open":928,"high":929,"low":928,"close":930,"change":458,"percent_change":931,"volume":677,"transactions":9,"vwap":930},"2026-04-30",34.59,34.81,34.765,0.52,{"date":933,"open":934,"high":934,"low":935,"close":936,"change":221,"percent_change":222,"volume":836,"transactions":9,"vwap":936},"2026-04-29",34.6,34.54,34.585,{"date":938,"open":939,"high":940,"low":935,"close":940,"change":18,"percent_change":941,"volume":692,"transactions":9,"vwap":940},"2026-04-28",34.55,34.61,-0.09,{"date":943,"open":944,"high":916,"low":944,"close":916,"change":386,"percent_change":193,"volume":945,"transactions":9,"vwap":916},"2026-04-27",34.56,2600,{"date":947,"open":939,"high":948,"low":939,"close":940,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":940},"2026-04-24",34.616,0.139,0.4,5100,{"date":953,"open":954,"high":955,"low":956,"close":956,"change":222,"percent_change":658,"volume":877,"transactions":9,"vwap":956},"2026-04-23",34.5,34.52,34.471,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":490,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-04-22",34.51,34.579,34.49,34.541,0.38,2200,{"date":966,"open":955,"high":955,"low":967,"close":967,"change":968,"percent_change":969,"volume":812,"transactions":9,"vwap":967},"2026-04-21",34.411,-0.094,-0.27,{"date":971,"open":972,"high":973,"low":972,"close":973,"change":867,"percent_change":792,"volume":812,"transactions":9,"vwap":973},"2026-04-20",34.44,34.505,{"date":975,"open":954,"high":944,"low":954,"close":944,"change":976,"percent_change":977,"volume":686,"transactions":9,"vwap":944},"2026-04-17",0.164,0.48,{"date":979,"open":980,"high":981,"low":980,"close":981,"change":982,"percent_change":48,"volume":735,"transactions":9,"vwap":981},"2026-04-16",34.3,34.396,0.036,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":945,"transactions":9,"vwap":988},"2026-04-15",34.27,34.419,34.24,34.36,0.104,0.3,{"date":992,"open":993,"high":994,"low":993,"close":994,"change":995,"percent_change":931,"volume":996,"transactions":9,"vwap":994},"2026-04-14",34.19,34.256,0.176,1700,{"date":998,"open":999,"high":1000,"low":1001,"close":1000,"change":1002,"percent_change":1003,"volume":710,"transactions":9,"vwap":1000},"2026-04-13",33.84,34.080002,33.83,0.193,0.57,{"date":1005,"open":1006,"high":1007,"low":999,"close":1008,"change":1009,"percent_change":329,"volume":1010,"transactions":9,"vwap":1008},"2026-04-10",33.91,33.93,33.887,-0.021,7200,{"date":1012,"open":1013,"high":1006,"low":1014,"close":1015,"change":1016,"percent_change":977,"volume":1017,"transactions":9,"vwap":1015},"2026-04-09",33.76,33.7,33.908,0.161,5500,{"date":1019,"open":1020,"high":1021,"low":1020,"close":1022,"change":1023,"percent_change":1024,"volume":697,"transactions":9,"vwap":1022},"2026-04-08",33.69,33.79,33.747,0.545,1.64,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":17,"volume":1032,"transactions":9,"vwap":1030},"2026-04-07",32.97,33.23,32.95,33.202,-0.004,77700,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":48,"percent_change":990,"volume":1039,"transactions":9,"vwap":1038},"2026-04-06",33.15,33.26,33.14,33.206,3600,{"date":1041,"open":1042,"high":1043,"low":1042,"close":1044,"change":310,"percent_change":193,"volume":1045,"transactions":9,"vwap":1044},"2026-04-02",32.68,33.12,33.106,15900,{"date":1047,"open":1027,"high":1048,"low":1027,"close":1049,"change":339,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-04-01",33.125,33.077,0.58,3200,{"date":1053,"open":1054,"high":1055,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":925,"transactions":9,"vwap":1055},"2026-03-31",32.55,32.887,0.656,2.04,{"date":1059,"open":1060,"high":1061,"low":21,"close":1062,"change":1063,"percent_change":141,"volume":758,"transactions":9,"vwap":1062},"2026-03-30",32.38,32.39,32.231,-0.062,{"date":1065,"open":1066,"high":1067,"low":1062,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-03-27",32.43,32.52,32.293,-0.374,-1.14,3500,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1076,"change":1077,"percent_change":1078,"volume":697,"transactions":9,"vwap":1076},"2026-03-26",32.79,32.87,32.667,-0.406,-1.23,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-03-25",33.09,33.129,33.040001,33.073002,0.154,0.47,1500,{"date":1089,"open":1090,"high":1091,"low":1090,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-03-24",32.85,33.049999,32.919,-0.127,-0.38,3800,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":902,"transactions":9,"vwap":1101},"2026-03-23",33.11,33.2,33.0099983,33.046001,0.304,0.93,{"date":1105,"open":1106,"high":1029,"low":1042,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-03-20",32.84,32.742,-0.334,-1.01,12700,{"date":1112,"open":1090,"high":1113,"low":1090,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-03-19",33.076,-0.042,-0.13,12900,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1121,"change":1122,"percent_change":1123,"volume":793,"transactions":9,"vwap":1121},"2026-03-18",33.21,33.266,33.118,-0.293,-0.88,{"date":1125,"open":1126,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":835,"volume":669,"transactions":9,"vwap":1128},"2026-03-17",33.445,33.38,33.411,0.088,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-03-16",33.34,33.37,33.28,33.323,0.257,0.78,600,{"date":1140,"open":1141,"high":1141,"low":1142,"close":1142,"change":1143,"percent_change":1144,"volume":1071,"transactions":9,"vwap":1142},"2026-03-13",33.39,33.066002,-0.174,-0.52,{"date":1146,"open":1147,"high":1147,"low":1035,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-03-12",33.27,33.24,-0.255,-0.76,3400,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1155,"change":1157,"percent_change":607,"volume":964,"transactions":9,"vwap":1155},"2026-03-11",33.47,33.495,33.4,0.006,{"date":1159,"open":1154,"high":1160,"low":1154,"close":1161,"change":1162,"percent_change":186,"volume":964,"transactions":9,"vwap":1161},"2026-03-10",33.71,33.489,-0.046,{"date":1164,"open":1165,"high":1166,"low":1165,"close":1166,"change":765,"percent_change":1050,"volume":1167,"transactions":9,"vwap":1166},"2026-03-09",33.060001,33.535,9000,{"date":1169,"open":1170,"high":1171,"low":1170,"close":1172,"change":1173,"percent_change":1174,"volume":692,"transactions":9,"vwap":1172},"2026-03-06",33.31,33.463,33.343,-0.268,-0.8,{"date":1176,"open":1177,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-03-05",33.65,33.461,33.611,-0.162,-0.48,2100,{"date":1184,"open":1185,"high":1186,"low":1185,"close":1187,"change":1188,"percent_change":931,"volume":1189,"transactions":9,"vwap":1187},"2026-03-04",33.67,33.8,33.773,0.174,7600,{"date":1191,"open":1170,"high":1192,"low":1036,"close":1193,"change":1194,"percent_change":153,"volume":820,"transactions":9,"vwap":1193},"2026-03-03",33.64,33.599,-0.141,{"date":1196,"open":1197,"high":1198,"low":1197,"close":1199,"change":1200,"percent_change":222,"volume":1201,"transactions":9,"vwap":1199},"2026-03-02",33.62,33.779,33.74,-0.022,17600,{"date":1203,"open":1197,"high":1204,"low":1197,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-02-27",33.762,-0.083,-0.25,12400,{"date":1209,"open":1210,"high":1210,"low":1199,"close":1211,"change":641,"percent_change":876,"volume":925,"transactions":9,"vwap":1211},"2026-02-26",34.0099983,33.845,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1215,"change":1217,"percent_change":1218,"volume":1151,"transactions":9,"vwap":1215},"2026-02-25",33.844,33.925,33.81,0.147,0.44,{"date":1220,"open":1221,"high":1222,"low":1221,"close":1222,"change":777,"percent_change":131,"volume":1223,"transactions":9,"vwap":1222},"2026-02-24",33.6,33.778,11400,{"date":1225,"open":1177,"high":1177,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-02-23",33.561,33.581,-0.222,-0.66,14200,{"date":1232,"open":1233,"high":1234,"low":1020,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-02-20",33.72,33.825,33.803,0.132,0.39,6300,{"date":1240,"open":1192,"high":1241,"low":1242,"close":1241,"change":901,"percent_change":734,"volume":1243,"transactions":9,"vwap":1241},"2026-02-19",33.671,33.58,9600,{"date":1245,"open":1199,"high":999,"low":1246,"close":1233,"change":1247,"percent_change":194,"volume":1010,"transactions":9,"vwap":1233},"2026-02-18",33.66,0.085,{"date":1249,"open":1154,"high":1250,"low":1154,"close":1251,"change":810,"percent_change":1252,"volume":1182,"transactions":9,"vwap":1251},"2026-02-17",33.684,33.635,0.17,{"date":1254,"open":1255,"high":1160,"low":1256,"close":1257,"change":1031,"percent_change":17,"volume":1258,"transactions":9,"vwap":1257},"2026-02-13",33.583,33.54,33.578,10500,{"date":1260,"open":1021,"high":1001,"low":1261,"close":1261,"change":1262,"percent_change":1263,"volume":945,"transactions":9,"vwap":1261},"2026-02-12",33.582,-0.263,-0.78,{"date":1265,"open":1216,"high":1266,"low":1216,"close":1211,"change":17,"percent_change":18,"volume":1267,"transactions":9,"vwap":1211},"2026-02-11",33.855,2800,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1266,"change":1273,"percent_change":186,"volume":1274,"transactions":9,"vwap":1266},"2026-02-10",33.89,33.915,33.82,-0.047,6500,{"date":1276,"open":1277,"high":1278,"low":1277,"close":1278,"change":1279,"percent_change":907,"volume":669,"transactions":9,"vwap":1278},"2026-02-09",33.73,33.902,0.142,{"date":1281,"open":1282,"high":1186,"low":1185,"close":1013,"change":1283,"percent_change":1284,"volume":836,"transactions":9,"vwap":1013},"2026-02-06",33.695,0.327,0.98,{"date":1286,"open":1154,"high":1287,"low":1288,"close":1288,"change":1289,"percent_change":1290,"volume":836,"transactions":9,"vwap":1288},"2026-02-05",33.514,33.433,-0.243,-0.72,{"date":1292,"open":1014,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":222,"volume":793,"transactions":9,"vwap":1295},"2026-02-04",33.764,33.57,33.676,-0.024,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1014,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1014},"2026-02-03",33.94,33.945,33.61,-0.188,-0.55,24900,{"date":1306,"open":1307,"high":1308,"low":1021,"close":1308,"change":1309,"percent_change":912,"volume":902,"transactions":9,"vwap":1308},"2026-02-02",33.815,33.888,0.118,{"date":1311,"open":1312,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":752,"volume":860,"transactions":9,"vwap":1314},"2026-01-30",33.85,33.685,33.77,-0.078,{"date":1317,"open":1318,"high":1319,"low":1192,"close":1319,"change":497,"percent_change":498,"volume":779,"transactions":9,"vwap":1319},"2026-01-29",33.805,33.848,{"date":1321,"open":1322,"high":1323,"low":1186,"close":1323,"change":1324,"percent_change":328,"volume":1051,"transactions":9,"vwap":1323},"2026-01-28",33.88,33.883,-0.007,{"date":1326,"open":1312,"high":1270,"low":1272,"close":1270,"change":853,"percent_change":811,"volume":1138,"transactions":9,"vwap":1270},"2026-01-27",{"date":1328,"open":1314,"high":1329,"low":1314,"close":1330,"change":1331,"percent_change":203,"volume":1332,"transactions":9,"vwap":1330},"2026-01-26",33.9,33.835,0.074,4600,{"date":1334,"open":1013,"high":1335,"low":1336,"close":1335,"change":232,"percent_change":233,"volume":1267,"transactions":9,"vwap":1335},"2026-01-23",33.761,33.715,{"date":1338,"open":1233,"high":1339,"low":1020,"close":1339,"change":1340,"percent_change":543,"volume":1341,"transactions":9,"vwap":1339},"2026-01-22",33.746,0.094,4800,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1345,"change":1347,"percent_change":136,"volume":1348,"transactions":9,"vwap":1345},"2026-01-21",33.55,33.652,33.515,0.229,3700,{"date":1350,"open":1351,"high":1242,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-01-20",33.48,33.371,33.423,-0.377,-1.12,4300,{"date":1358,"open":1186,"high":1359,"low":1186,"close":1186,"change":310,"percent_change":193,"volume":740,"transactions":9,"vwap":1186},"2026-01-16",33.86,{"date":1361,"open":1362,"high":1362,"low":1363,"close":1363,"change":1364,"percent_change":490,"volume":697,"transactions":9,"vwap":1363},"2026-01-15",33.836,33.771,0.043,{"date":1366,"open":1160,"high":1367,"low":1294,"close":1367,"change":329,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1367},"2026-01-14",33.728,-0.18,34300,{"date":1371,"open":999,"high":999,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-01-13",33.745,33.788,-0.057,-0.17,7900,{"date":1378,"open":1272,"high":1211,"low":1272,"close":1211,"change":1379,"percent_change":48,"volume":793,"transactions":9,"vwap":1211},"2026-01-12",0.034,{"date":1381,"open":1382,"high":1359,"low":1383,"close":1384,"change":1385,"percent_change":68,"volume":669,"transactions":9,"vwap":1384},"2026-01-09",33.768,33.75,33.811,0.111,{"date":1387,"open":1177,"high":1013,"low":1221,"close":1014,"change":403,"percent_change":386,"volume":1388,"transactions":9,"vwap":1014},"2026-01-08",4100,{"date":1390,"open":1277,"high":1186,"low":1020,"close":1020,"change":867,"percent_change":792,"volume":1391,"transactions":9,"vwap":1020},"2026-01-07",39200,{"date":1393,"open":1192,"high":1372,"low":1192,"close":1372,"change":1394,"percent_change":551,"volume":1395,"transactions":9,"vwap":1372},"2026-01-06",0.096,13300,{"date":1397,"open":1398,"high":1020,"low":1398,"close":1399,"change":1400,"percent_change":551,"volume":1401,"transactions":9,"vwap":1399},"2026-01-05",33.56,33.649,0.098,322400,{"date":1403,"open":1226,"high":1301,"low":1154,"close":1404,"change":1031,"percent_change":17,"volume":1405,"transactions":9,"vwap":1404},"2026-01-02",33.551,178200,{"date":1407,"open":1256,"high":1408,"low":1256,"close":1409,"change":1410,"percent_change":1206,"volume":1411,"transactions":9,"vwap":1409},"2025-12-31",33.63,33.555,-0.084,4000,{"date":1413,"open":1221,"high":1177,"low":1414,"close":1415,"change":1416,"percent_change":716,"volume":1348,"transactions":9,"vwap":1415},"2025-12-30",33.571,33.639,0.019,{"date":1418,"open":1419,"high":1419,"low":1420,"close":1197,"change":867,"percent_change":792,"volume":1087,"transactions":9,"vwap":1197},"2025-12-29",33.668,33.607,{"date":1422,"open":1020,"high":1020,"low":1423,"close":1424,"change":607,"percent_change":716,"volume":1425,"transactions":9,"vwap":1424},"2025-12-26",33.621,33.675,8900,{"date":1427,"open":1294,"high":1428,"low":1294,"close":1429,"change":1430,"percent_change":48,"volume":767,"transactions":9,"vwap":1429},"2025-12-24",33.681,33.655,0.032,{"date":1432,"open":1408,"high":1185,"low":1433,"close":1434,"change":1435,"percent_change":194,"volume":1267,"transactions":9,"vwap":1434},"2025-12-23",33.591,33.623,0.083,{"date":1437,"open":1294,"high":1294,"low":1256,"close":1256,"change":716,"percent_change":458,"volume":816,"transactions":9,"vwap":1256},"2025-12-22",{"date":1439,"open":1148,"high":1351,"low":1148,"close":1351,"change":1440,"percent_change":1441,"volume":1274,"transactions":9,"vwap":1351},"2025-12-19",0.201,0.6,{"date":1443,"open":1444,"high":1132,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":860,"transactions":9,"vwap":1446},"2025-12-18",33.29,33.25,33.279,0.144,0.43,{"date":1450,"open":1147,"high":1451,"low":1452,"close":1452,"change":1453,"percent_change":1454,"volume":686,"transactions":9,"vwap":1452},"2025-12-17",33.32,33.135,-0.198,-0.59,{"date":1456,"open":1170,"high":1457,"low":1099,"close":1458,"change":1459,"percent_change":403,"volume":1238,"transactions":9,"vwap":1458},"2025-12-16",33.338,33.333,0.003,{"date":1461,"open":1156,"high":1462,"low":1444,"close":1463,"change":497,"percent_change":498,"volume":1464,"transactions":9,"vwap":1463},"2025-12-15",33.41,33.33,3900,{"date":1466,"open":1462,"high":1467,"low":1451,"close":1468,"change":1469,"percent_change":1094,"volume":753,"transactions":9,"vwap":1468},"2025-12-12",33.43,33.365,-0.126,{"date":1471,"open":1156,"high":1472,"low":1141,"close":1473,"change":1474,"percent_change":458,"volume":1095,"transactions":9,"vwap":1473},"2025-12-11",33.52,33.491,0.061,{"date":1476,"open":1463,"high":1477,"low":1478,"close":1467,"change":1236,"percent_change":950,"volume":925,"transactions":9,"vwap":1467},"2025-12-10",33.475,33.3,{"date":1480,"open":1481,"high":1141,"low":1147,"close":1482,"change":1483,"percent_change":233,"volume":860,"transactions":9,"vwap":1482},"2025-12-09",33.36,33.298,0.012,{"date":1485,"open":1127,"high":1127,"low":1486,"close":1486,"change":1487,"percent_change":1488,"volume":1411,"transactions":9,"vwap":1486},"2025-12-08",33.286,-0.114,-0.34,{"date":1490,"open":1491,"high":1492,"low":1170,"close":1156,"change":193,"percent_change":617,"volume":1493,"transactions":9,"vwap":1156},"2025-12-05",33.396,33.44,5300,{"date":1495,"open":1170,"high":1132,"low":1036,"close":1170,"change":403,"percent_change":386,"volume":1095,"transactions":9,"vwap":1170},"2025-12-04",{"date":1497,"open":1028,"high":1498,"low":1099,"close":1478,"change":1499,"percent_change":255,"volume":1071,"transactions":9,"vwap":1478},"2025-12-03",33.35,0.038,{"date":1501,"open":1451,"high":1451,"low":1119,"close":1502,"change":1430,"percent_change":48,"volume":1503,"transactions":9,"vwap":1502},"2025-12-02",33.262,7300,{"date":1505,"open":1506,"high":1478,"low":1506,"close":1028,"change":1324,"percent_change":328,"volume":1507,"transactions":9,"vwap":1028},"2025-12-01",33.17,8600,{"date":1509,"open":1028,"high":1147,"low":1028,"close":1510,"change":1511,"percent_change":441,"volume":1039,"transactions":9,"vwap":1510},"2025-11-28",33.237,0.017,{"date":1513,"open":1081,"high":1514,"low":1515,"close":1514,"change":1279,"percent_change":1448,"volume":1243,"transactions":9,"vwap":1514},"2025-11-26",33.22,33.080002,{"date":1517,"open":1074,"high":1518,"low":1074,"close":1519,"change":211,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1519},"2025-11-25",33.099998,33.077999,0.61,5400,{"date":1523,"open":1524,"high":1525,"low":1524,"close":1526,"change":1527,"percent_change":1528,"volume":1274,"transactions":9,"vwap":1526},"2025-11-24",32.746,32.9,32.878,0.344,1.06,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2025-11-21",32.4,32.64,32.325,32.534,0.149,0.46,5000,{"date":1539,"open":1083,"high":1083,"low":1540,"close":1540,"change":1541,"percent_change":1542,"volume":1243,"transactions":9,"vwap":1540},"2025-11-20",32.385,-0.29,-0.89,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":811,"volume":951,"transactions":9,"vwap":1548},"2025-11-19",32.67,32.704,32.575,32.675,0.052,{"date":1551,"open":1552,"high":1545,"low":1553,"close":1554,"change":1555,"percent_change":1556,"volume":996,"transactions":9,"vwap":1554},"2025-11-18",32.57,32.44,32.623,-0.117,-0.36,{"date":1558,"open":1090,"high":1559,"low":1560,"close":1561,"change":734,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2025-11-17",32.93,32.654,32.74,-0.46,7100,{"date":1565,"open":1566,"high":1029,"low":1566,"close":1567,"change":1416,"percent_change":716,"volume":1568,"transactions":9,"vwap":1567},"2025-11-14",32.8,32.89,7400,{"date":1570,"open":1518,"high":1518,"low":1090,"close":1571,"change":1572,"percent_change":1542,"volume":1243,"transactions":9,"vwap":1571},"2025-11-13",32.871,-0.296,{"date":1574,"open":1028,"high":1445,"low":1575,"close":1576,"change":1577,"percent_change":386,"volume":1274,"transactions":9,"vwap":1576},"2025-11-12",33.112,33.167,0.009,{"date":1579,"open":1035,"high":1580,"low":1165,"close":1581,"change":1582,"percent_change":607,"volume":1583,"transactions":9,"vwap":1581},"2025-11-11",33.19,33.158,0.008,20300,{"date":1585,"open":1518,"high":1586,"low":1587,"close":1035,"change":543,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1035},"2025-11-10",33.18,32.99,0.85,8100,{"date":1591,"open":1592,"high":1075,"low":1593,"close":1075,"change":466,"percent_change":62,"volume":1594,"transactions":9,"vwap":1075},"2025-11-07",32.78,32.622,23200,{"date":1596,"open":1081,"high":1081,"low":1597,"close":1598,"change":1599,"percent_change":785,"volume":1600,"transactions":9,"vwap":1598},"2025-11-06",32.83,32.885,-0.145,10100,{"date":1602,"open":1083,"high":1603,"low":1559,"close":1604,"change":1340,"percent_change":551,"volume":1341,"transactions":9,"vwap":1604},"2025-11-05",33.13,33.029999,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1143,"percent_change":1611,"volume":664,"transactions":9,"vwap":1610},"2025-11-04",32.986,33.07,32.924,32.936,-0.53,{"date":1613,"open":1035,"high":1586,"low":1614,"close":1098,"change":1615,"percent_change":607,"volume":1616,"transactions":9,"vwap":1098},"2025-11-03",33.02,0.007,14100,{"date":1618,"open":1037,"high":1586,"low":1619,"close":1620,"change":1621,"percent_change":48,"volume":1376,"transactions":9,"vwap":1620},"2025-10-31",33.051998,33.103,0.033,{"date":1623,"open":1099,"high":1119,"low":1608,"close":1608,"change":1368,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1608},"2025-10-30",-0.54,30400,{"date":1627,"open":1036,"high":1170,"low":1628,"close":1445,"change":241,"percent_change":241,"volume":1629,"transactions":9,"vwap":1445},"2025-10-29",33.195,16700,{"date":1631,"open":1478,"high":1451,"low":1514,"close":1445,"change":263,"percent_change":328,"volume":1589,"transactions":9,"vwap":1445},"2025-10-28",{"date":1633,"open":1134,"high":1134,"low":1634,"close":1635,"change":255,"percent_change":68,"volume":1636,"transactions":9,"vwap":1635},"2025-10-27",33.216,33.255,7700,{"date":1638,"open":1518,"high":1639,"low":1518,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2025-10-24",33.16,33.145,0.175,0.53,9800,{"date":1645,"open":1646,"high":1614,"low":1646,"close":1027,"change":163,"percent_change":1647,"volume":1258,"transactions":9,"vwap":1027},"2025-10-23",32.889,0.37,{"date":1649,"open":1650,"high":1650,"low":1651,"close":1090,"change":1652,"percent_change":1653,"volume":1537,"transactions":9,"vwap":1090},"2025-10-22",32.955,32.781,-0.136,-0.41,{"date":1655,"open":1656,"high":1604,"low":1525,"close":1607,"change":1657,"percent_change":747,"volume":1658,"transactions":9,"vwap":1607},"2025-10-21",32.96,0.076,32400,{"date":1660,"open":1661,"high":1650,"low":1662,"close":1663,"change":458,"percent_change":212,"volume":1664,"transactions":9,"vwap":1663},"2025-10-20",32.905,32.892,32.91,14000,{"date":1666,"open":1667,"high":1668,"low":1067,"close":1669,"change":1670,"percent_change":977,"volume":1671,"transactions":9,"vwap":1669},"2025-10-17",32.59,32.77,32.73,0.155,8800,{"date":1673,"open":1674,"high":1674,"low":1675,"close":1547,"change":348,"percent_change":1488,"volume":1676,"transactions":9,"vwap":1547},"2025-10-16",32.784,32.515,6200,{"date":1678,"open":1679,"high":1679,"low":1680,"close":1681,"change":924,"percent_change":490,"volume":681,"transactions":9,"vwap":1681},"2025-10-15",32.831,32.641,32.685,{"date":1683,"open":1684,"high":1685,"low":1684,"close":1686,"change":1687,"percent_change":792,"volume":710,"transactions":9,"vwap":1686},"2025-10-14",32.61,32.75,32.643,-0.051,{"date":1689,"open":1042,"high":1685,"low":1684,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2025-10-13",32.694,0.244,0.75,13000,{"date":1695,"open":1604,"high":1604,"low":1061,"close":1696,"change":1697,"percent_change":1698,"volume":1507,"transactions":9,"vwap":1696},"2025-10-10",32.45,-0.449,-1.36,{"date":1700,"open":1604,"high":1604,"low":1701,"close":1702,"change":1009,"percent_change":329,"volume":1703,"transactions":9,"vwap":1702},"2025-10-09",32.842,32.899,50700,{"date":1705,"open":1567,"high":1706,"low":1707,"close":1708,"change":1331,"percent_change":747,"volume":1709,"transactions":9,"vwap":1708},"2025-10-08",32.968,32.862,32.92,119600,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1205,"percent_change":1206,"volume":1716,"transactions":9,"vwap":1715},"2025-10-07",32.86,32.925,32.791,32.846,40200,{"date":1718,"open":1525,"high":1027,"low":1719,"close":1720,"change":1474,"percent_change":339,"volume":1721,"transactions":9,"vwap":1720},"2025-10-06",32.881,32.929,8700,{"date":1723,"open":1029,"high":1587,"low":1724,"close":1725,"change":1200,"percent_change":222,"volume":1726,"transactions":9,"vwap":1725},"2025-10-03",32.81,32.868,6100,{"date":1728,"open":1656,"high":1656,"low":1729,"close":1567,"change":890,"percent_change":386,"volume":1730,"transactions":9,"vwap":1567},"2025-10-02",32.812,40300,{"date":1732,"open":1733,"high":1663,"low":1561,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2025-10-01",32.756,32.879,0.078,0.24,15700,{"date":1739,"open":1668,"high":1106,"low":1669,"close":1740,"change":1741,"percent_change":716,"volume":1742,"transactions":9,"vwap":1740},"2025-09-30",32.801,0.021,578600,{"date":1744,"open":1561,"high":1745,"low":1561,"close":1592,"change":328,"percent_change":329,"volume":1746,"transactions":9,"vwap":1592},"2025-09-29",32.82,38800,{"date":1748,"open":1749,"high":1090,"low":1561,"close":1566,"change":232,"percent_change":441,"volume":1750,"transactions":9,"vwap":1566},"2025-09-26",32.76,3300,{"date":1752,"open":1668,"high":1753,"low":1685,"close":1754,"change":607,"percent_change":716,"volume":758,"transactions":9,"vwap":1754},"2025-09-25",32.815,32.785,{"date":1756,"open":1668,"high":1592,"low":1749,"close":1757,"change":18,"percent_change":941,"volume":1758,"transactions":9,"vwap":1757},"2025-09-24",32.765,5200,{"date":1760,"open":1566,"high":1090,"low":1749,"close":1761,"change":847,"percent_change":403,"volume":1762,"transactions":9,"vwap":1761},"2025-09-23",32.795,18200,{"date":1764,"open":1765,"high":1753,"low":1766,"close":1714,"change":982,"percent_change":255,"volume":1767,"transactions":9,"vwap":1714},"2025-09-22",32.721,32.72,4700,{"date":1769,"open":1669,"high":1679,"low":1766,"close":1770,"change":505,"percent_change":202,"volume":1267,"transactions":9,"vwap":1770},"2025-09-19",32.755,{"date":1772,"open":1773,"high":1106,"low":1773,"close":1669,"change":221,"percent_change":641,"volume":1493,"transactions":9,"vwap":1669},"2025-09-18",32.7,{"date":1775,"open":1776,"high":1777,"low":1042,"close":1770,"change":403,"percent_change":386,"volume":1778,"transactions":9,"vwap":1770},"2025-09-17",32.69,32.819,4200,{"date":1780,"open":1781,"high":1782,"low":1042,"close":1783,"change":403,"percent_change":386,"volume":1784,"transactions":9,"vwap":1783},"2025-09-16",32.729,32.796,32.745,22500,{"date":1786,"open":1776,"high":1787,"low":1545,"close":1788,"change":403,"percent_change":386,"volume":1789,"transactions":9,"vwap":1788},"2025-09-15",32.782,32.735,9300,{"date":1791,"open":1792,"high":1074,"low":1793,"close":1792,"change":1794,"percent_change":747,"volume":1795,"transactions":9,"vwap":1792},"2025-09-12",32.725,32.66,0.075,13100,{"date":1797,"open":1798,"high":1685,"low":1532,"close":1799,"change":17,"percent_change":18,"volume":1800,"transactions":9,"vwap":1799},"2025-09-11",32.646,32.65,11100,{"date":1802,"open":1803,"high":1793,"low":1803,"close":1793,"change":402,"percent_change":607,"volume":1493,"transactions":9,"vwap":1793},"2025-09-10",32.62,{"date":1805,"open":1806,"high":1545,"low":1667,"close":1807,"change":505,"percent_change":202,"volume":1808,"transactions":9,"vwap":1807},"2025-09-09",32.63,32.655,43200,{"date":1810,"open":1799,"high":1766,"low":1811,"close":1806,"change":263,"percent_change":328,"volume":1812,"transactions":9,"vwap":1806},"2025-09-08",32.597,8500,{"date":1814,"open":1815,"high":1042,"low":1816,"close":1817,"change":403,"percent_change":386,"volume":1537,"transactions":9,"vwap":1817},"2025-09-05",32.6,32.562,32.635,{"date":1819,"open":1552,"high":1820,"low":1054,"close":1820,"change":853,"percent_change":1252,"volume":1821,"transactions":9,"vwap":1820},"2025-09-04",32.625,11600,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1552,"change":441,"percent_change":372,"volume":1821,"transactions":9,"vwap":1552},"2025-09-03",32.566,32.608,32.49,{"date":1828,"open":1066,"high":1829,"low":1830,"close":1067,"change":1831,"percent_change":186,"volume":820,"transactions":9,"vwap":1067},"2025-09-02",32.53,32.411,-0.045,{"date":1833,"open":1834,"high":1835,"low":1067,"close":1836,"change":18,"percent_change":941,"volume":1464,"transactions":9,"vwap":1836},"2025-08-29",32.54,32.619,32.565,{"date":1838,"open":1834,"high":1793,"low":1067,"close":1839,"change":441,"percent_change":372,"volume":1840,"transactions":9,"vwap":1839},"2025-08-28",32.595,8000,{"date":1842,"open":1843,"high":1667,"low":1826,"close":1844,"change":241,"percent_change":241,"volume":1845,"transactions":9,"vwap":1844},"2025-08-27",32.51,32.545,213900,{"date":1847,"open":1848,"high":1815,"low":1849,"close":1844,"change":310,"percent_change":193,"volume":1850,"transactions":9,"vwap":1844},"2025-08-26",32.511,32.47,13400,{"date":1852,"open":1054,"high":1667,"low":1853,"close":1854,"change":1157,"percent_change":607,"volume":1693,"transactions":9,"vwap":1854},"2025-08-25",32.5,32.516,{"date":1856,"open":1857,"high":1857,"low":1858,"close":1843,"change":1859,"percent_change":912,"volume":692,"transactions":9,"vwap":1843},"2025-08-22",32.56,32.509,0.115,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":263,"percent_change":328,"volume":1464,"transactions":9,"vwap":1865},"2025-08-21",32.412,32.42,32.34,32.395,{"date":1867,"open":1868,"high":1863,"low":1869,"close":1531,"change":1870,"percent_change":328,"volume":1871,"transactions":9,"vwap":1531},"2025-08-20",32.41,32.32,-0.006,15800,{"date":1873,"open":1874,"high":1875,"low":1060,"close":1876,"change":1410,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1876},"2025-08-19",32.422,32.465,32.406,-0.26,14700,{"date":1880,"open":1060,"high":1853,"low":1060,"close":1826,"change":853,"percent_change":1252,"volume":1750,"transactions":9,"vwap":1826},"2025-08-18",{"date":1882,"open":1696,"high":1853,"low":1883,"close":1884,"change":241,"percent_change":241,"volume":1087,"transactions":9,"vwap":1884},"2025-08-15",32.381,32.435,{"date":1886,"open":1887,"high":1826,"low":1888,"close":1884,"change":505,"percent_change":202,"volume":1643,"transactions":9,"vwap":1884},"2025-08-14",32.398,32.384,{"date":1890,"open":1875,"high":1875,"low":1891,"close":1868,"change":466,"percent_change":62,"volume":1892,"transactions":9,"vwap":1868},"2025-08-13",32.37,35700,{"date":1894,"open":1869,"high":1696,"low":1869,"close":1895,"change":1896,"percent_change":963,"volume":1189,"transactions":9,"vwap":1895},"2025-08-12",32.425,0.124,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1901,"change":263,"percent_change":328,"volume":1087,"transactions":9,"vwap":1901},"2025-08-11",32.35,32.36,32.301,{"date":1903,"open":1904,"high":1905,"low":1904,"close":1906,"change":1907,"percent_change":1908,"volume":702,"transactions":9,"vwap":1906},"2025-08-08",32.305,32.319,32.306,0.067,0.21,{"date":1910,"open":1911,"high":1912,"low":1911,"close":1913,"change":1459,"percent_change":403,"volume":1778,"transactions":9,"vwap":1913},"2025-08-07",32.22,32.292,32.239,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1917,"change":746,"percent_change":194,"volume":1600,"transactions":9,"vwap":1917},"2025-08-06",32.146,32.236,32.124,{"date":1920,"open":1921,"high":1911,"low":1922,"close":1923,"change":1273,"percent_change":734,"volume":1924,"transactions":9,"vwap":1923},"2025-08-05",32.168,32.11,32.155,16600,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1928,"change":211,"percent_change":1930,"volume":1348,"transactions":9,"vwap":1928},"2025-08-04",32.19,32.202,32.173,0.62,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":1937,"percent_change":1303,"volume":902,"transactions":9,"vwap":1936},"2025-08-01",31.95,32.028999,31.911,32.0019989,-0.176,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":18,"percent_change":941,"volume":1944,"transactions":9,"vwap":1943},"2025-07-31",32.24,32.33,32.161,32.178,11500,{"date":1946,"open":1947,"high":1947,"low":1948,"close":1948,"change":17,"percent_change":18,"volume":816,"transactions":9,"vwap":1948},"2025-07-30",32.235,32.208,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1955,"percent_change":641,"volume":1151,"transactions":9,"vwap":1954},"2025-07-29",32.196,32.25,32.17,32.218,-0.027,{"date":1957,"open":1958,"high":1959,"low":1958,"close":1960,"change":386,"percent_change":193,"volume":1411,"transactions":9,"vwap":1960},"2025-07-28",32.21,32.3,32.245,{"date":1962,"open":1958,"high":1963,"low":1958,"close":1964,"change":386,"percent_change":193,"volume":692,"transactions":9,"vwap":1964},"2025-07-25",32.27,32.215,{"date":1966,"open":1967,"high":1940,"low":1968,"close":1969,"change":648,"percent_change":442,"volume":681,"transactions":9,"vwap":1969},"2025-07-24",32.23,32.14,32.185,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1968,"change":386,"percent_change":193,"volume":1348,"transactions":9,"vwap":1968},"2025-07-23",32.115,32.18,32.099998,{"date":1976,"open":1977,"high":1922,"low":1978,"close":1922,"change":648,"percent_change":442,"volume":1979,"transactions":9,"vwap":1922},"2025-07-22",32.09,31.99,32800,{"date":1981,"open":1982,"high":21,"low":1982,"close":1983,"change":505,"percent_change":202,"volume":1984,"transactions":9,"vwap":1983},"2025-07-21",32.0099983,32.064999,7500,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":1991,"percent_change":372,"volume":1992,"transactions":9,"vwap":1990},"2025-07-18",32.044998,32.07,31.98,32.040001,0.047,48300,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":1999,"percent_change":372,"volume":951,"transactions":9,"vwap":1998},"2025-07-17",31.975,32.029999,31.951,31.993,0.048,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":853,"percent_change":1252,"volume":2006,"transactions":9,"vwap":2005},"2025-07-16",31.96,31.994,31.855,31.945,37500,{"date":2008,"open":1982,"high":1982,"low":2009,"close":2009,"change":2010,"percent_change":658,"volume":1039,"transactions":9,"vwap":2009},"2025-07-15",31.89,-0.065,{"date":2012,"open":2013,"high":2014,"low":2013,"close":2015,"change":1577,"percent_change":386,"volume":2016,"transactions":9,"vwap":2015},"2025-07-14",31.86,32.02,31.955,7800,{"date":2018,"open":2019,"high":1989,"low":2020,"close":2021,"change":2022,"percent_change":319,"volume":881,"transactions":9,"vwap":2021},"2025-07-11",31.925,31.9,31.946,-0.014,{"date":2024,"open":2002,"high":2002,"low":2002,"close":2002,"change":310,"percent_change":193,"volume":779,"transactions":9,"vwap":2002},"2025-07-10",{"date":2026,"open":2013,"high":2027,"low":2028,"close":2029,"change":746,"percent_change":194,"volume":1840,"transactions":9,"vwap":2029},"2025-07-09",31.947,31.85,31.931,{"date":2031,"open":2020,"high":2020,"low":2032,"close":2028,"change":386,"percent_change":193,"volume":1521,"transactions":9,"vwap":2028},"2025-07-08",31.82,{"date":2034,"open":2035,"high":2020,"low":2036,"close":2032,"change":1315,"percent_change":876,"volume":2037,"transactions":9,"vwap":2032},"2025-07-07",31.84,31.76,159300,{"date":2039,"open":2040,"high":2002,"low":2013,"close":2041,"change":2042,"percent_change":193,"volume":1267,"transactions":9,"vwap":2041},"2025-07-03",31.887,31.898,0.028,{"date":2044,"open":2045,"high":2020,"low":2046,"close":2047,"change":2048,"percent_change":543,"volume":2049,"transactions":9,"vwap":2047},"2025-07-02",31.81,31.78,31.87,0.089,18500,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":2056,"percent_change":2057,"volume":1207,"transactions":9,"vwap":2055},"2025-07-01",31.7,31.845,31.683,31.781,-0.069,-0.22,{"date":2059,"open":2060,"high":1959,"low":2052,"close":2028,"change":2061,"percent_change":68,"volume":2062,"transactions":9,"vwap":2028},"2025-06-30",31.8,0.105,73300,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":2069,"percent_change":112,"volume":2070,"transactions":9,"vwap":2068},"2025-06-27",31.664,31.798,31.6,31.745,0.099,18100,{"date":2072,"open":2073,"high":2074,"low":2067,"close":2075,"change":2076,"percent_change":372,"volume":1274,"transactions":9,"vwap":2075},"2025-06-26",31.66,31.71,31.646,0.046,{"date":2078,"open":2079,"high":2079,"low":2080,"close":2067,"change":924,"percent_change":490,"volume":2081,"transactions":9,"vwap":2067},"2025-06-25",31.63,31.5,16400,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2085,"change":1002,"percent_change":1930,"volume":758,"transactions":9,"vwap":2085},"2025-06-24",31.52,31.558,31.501,{"date":2088,"open":2089,"high":2090,"low":2089,"close":2091,"change":2092,"percent_change":1441,"volume":1341,"transactions":9,"vwap":2091},"2025-06-23",31.19,31.41,31.365,0.186,{"date":2094,"open":2095,"high":2095,"low":2096,"close":2097,"change":2098,"percent_change":498,"volume":767,"transactions":9,"vwap":2097},"2025-06-20",31.31,31.111,31.179,-0.031,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":607,"percent_change":716,"volume":1762,"transactions":9,"vwap":2104},"2025-06-18",31.27,31.33,31.2,31.21,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2089,"change":1194,"percent_change":598,"volume":2110,"transactions":9,"vwap":2089},"2025-06-17",31.18,31.34,31.16,9400,{"date":2112,"open":2113,"high":2090,"low":2114,"close":2115,"change":2116,"percent_change":2117,"volume":1521,"transactions":9,"vwap":2115},"2025-06-16",31.38,31.3,31.331,0.221,0.71,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":2124,"percent_change":2125,"volume":881,"transactions":9,"vwap":2123},"2025-06-13",31.225,31.265,31.059999,31.11,-0.214,-0.68,{"date":2127,"open":2128,"high":2108,"low":2101,"close":2129,"change":2130,"percent_change":233,"volume":1388,"transactions":9,"vwap":2129},"2025-06-12",31.32,31.324,0.014,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2095,"change":2136,"percent_change":18,"volume":1636,"transactions":9,"vwap":2095},"2025-06-11",31.37,31.39,31.255,-0.008,{"date":2138,"open":2104,"high":2113,"low":2104,"close":2139,"change":2140,"percent_change":1218,"volume":1243,"transactions":9,"vwap":2139},"2025-06-10",31.318,0.138,{"date":2142,"open":2143,"high":2095,"low":2107,"close":2107,"change":62,"percent_change":792,"volume":964,"transactions":9,"vwap":2107},"2025-06-09",31.24,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":2151,"volume":1671,"transactions":9,"vwap":2149},"2025-06-06",31.28,31.299,31.151,31.23,0.211,0.68,{"date":2153,"open":2122,"high":2109,"low":2154,"close":2154,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2154},"2025-06-05",31.018999,-0.101,-0.32,10600,{"date":2159,"open":2160,"high":2107,"low":2161,"close":2162,"change":2163,"percent_change":233,"volume":2164,"transactions":9,"vwap":2162},"2025-06-04",31.149,31.101,31.12,0.013,6900,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":2171,"percent_change":1237,"volume":1151,"transactions":9,"vwap":2170},"2025-06-03",31.040001,31.15,30.97,31.107,0.122,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2175,"change":2177,"percent_change":211,"volume":686,"transactions":9,"vwap":2175},"2025-06-02",30.86,30.985,30.82,0.062,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2181,"change":982,"percent_change":163,"volume":1223,"transactions":9,"vwap":2181},"2025-05-30",30.853,30.923,30.75,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":2189,"percent_change":1736,"volume":1812,"transactions":9,"vwap":2188},"2025-05-29",30.869,30.91,30.865,30.887,0.073,{"date":2191,"open":2186,"high":2192,"low":2193,"close":2193,"change":2194,"percent_change":1556,"volume":1721,"transactions":9,"vwap":2193},"2025-05-28",30.93,30.814,-0.112,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2200},"2025-05-27",30.83,30.94,30.811,30.926,0.426,1.4,10200,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":141,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2209},"2025-05-23",30.47,30.63,30.465,30.5,-0.62,6000,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":2076,"percent_change":372,"volume":1737,"transactions":9,"vwap":2217},"2025-05-22",30.66,30.77,30.61,30.69,{"date":2219,"open":2220,"high":2221,"low":2207,"close":2222,"change":2223,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2222},"2025-05-21",30.842,30.95,30.644,-0.269,-0.87,11200,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":2232,"percent_change":1488,"volume":1223,"transactions":9,"vwap":2231},"2025-05-20",30.96,30.99,30.705,30.913,-0.107,{"date":2234,"open":2235,"high":2236,"low":2235,"close":2237,"change":1549,"percent_change":1252,"volume":1411,"transactions":9,"vwap":2237},"2025-05-19",30.825,31.049999,31.02,{"date":2239,"open":2240,"high":2229,"low":2241,"close":2242,"change":163,"percent_change":1237,"volume":1521,"transactions":9,"vwap":2242},"2025-05-16",30.875,30.84,30.968,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":1735,"percent_change":194,"volume":1600,"transactions":9,"vwap":2248},"2025-05-15",30.76,30.89,30.36,30.848,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2215,"change":2254,"percent_change":441,"volume":2255,"transactions":9,"vwap":2215},"2025-05-14",30.79,30.85,30.7,0.016,47200,{"date":2257,"open":2217,"high":2197,"low":2217,"close":2258,"change":2259,"percent_change":931,"volume":2260,"transactions":9,"vwap":2258},"2025-05-13",30.754,0.159,4415400,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":2267,"percent_change":117,"volume":2268,"transactions":9,"vwap":2266},"2025-05-12",30.62,30.64,30.43,30.595,0.633,32700,{"date":2270,"open":312,"high":2271,"low":2272,"close":2273,"change":241,"percent_change":241,"volume":951,"transactions":9,"vwap":2273},"2025-05-09",30.09,29.94,29.962,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2273,"change":2279,"percent_change":1520,"volume":2280,"transactions":9,"vwap":2273},"2025-05-08",29.99,30.16,29.92,0.182,23500,{"date":2282,"open":2283,"high":2278,"low":2284,"close":2285,"change":2254,"percent_change":441,"volume":2286,"transactions":9,"vwap":2285},"2025-05-07",29.75,29.67,29.78,294400,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":2293,"percent_change":598,"volume":2294,"transactions":9,"vwap":2292},"2025-05-06",29.77,29.89,29.709,29.764,-0.134,43600,{"date":2296,"open":2297,"high":2298,"low":2297,"close":2299,"change":2194,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2299},"2025-05-05",29.87,30.037001,29.898,-0.37,32100,{"date":2303,"open":2304,"high":2305,"low":2304,"close":2306,"change":2307,"percent_change":1588,"volume":2308,"transactions":9,"vwap":2306},"2025-05-02",29.847,30.059999,30.01,0.254,18900,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":949,"percent_change":1086,"volume":2315,"transactions":9,"vwap":2314},"2025-05-01",29.778,29.91,29.72,29.756,74600,{"date":2317,"open":2318,"high":2319,"low":173,"close":2319,"change":1549,"percent_change":458,"volume":2320,"transactions":9,"vwap":2319},"2025-04-30",29.34,29.617,41500,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":859,"percent_change":685,"volume":1039,"transactions":9,"vwap":2326},"2025-04-29",29.428,29.644,29.39,29.565,{"date":177,"open":2328,"high":2328,"low":2329,"close":2330,"change":329,"percent_change":658,"volume":2331,"transactions":9,"vwap":2330},29.53,29.29,29.47,9500]