[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XTJA":3,"homepage-market-summary":24,"stock-historical-XTJA":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"XTJA","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 Plus ETF - January","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":14,"low":13,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":9,"vwap":9,"high_52w":19,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},35.36,35.45,35.42,-0.06,-0.17,1428.52579,35.6,29.53,3422.2664141035857,96,1171,{"status":25,"indices":26,"watchlist":70,"sectors":92,"benchmarks":147},"success",[27,35,42,49,56,63],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":33,"sparkline":34,"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":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":33,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":33,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":33,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":11,"sparkline":69,"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",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":33,"sparkline":77,"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":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":33,"sparkline":91,"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",[93,98,103,108,113,118,123,127,132,137,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":33},"Technology","XLK",-1.79,197.78,{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Financials","XLF",0.89,54.23,{"name":104,"etf":105,"change":106,"price":107,"is_up":33},"Healthcare","XLV",-0.39,168.16,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Energy","XLE",2.97,65.24,{"name":124,"etf":125,"change":67,"price":126,"is_up":11},"Industrials","XLI",168.4,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Materials","XLB",0.59,49.27,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":138,"etf":139,"change":140,"price":141,"is_up":33},"Utilities","XLU",-0.19,41.07,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Comm Services","XLC",0.73,112.07,[148,153,158,163],{"ticker":149,"name":150,"price":151,"change":152,"is_up":33},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":154,"name":155,"price":156,"change":157,"is_up":33},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":164,"name":165,"price":166,"change":167,"is_up":33},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":169,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":178},365,1,1000,{"period_high":19,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":13,"start_date":177,"end_date":5},26.31,3715,1355888.86994,33.84,"2025-04-28",[179,182,189,197,207,215,224,233,243,252,260,267,274,282,289,297,304,313,321,328,335,342,349,358,365,372,379,386,394,402,409,418,425,432,439,447,454,461,469,476,484,494,500,507,515,523,532,538,545,552,558,568,574,582,591,598,604,610,617,624,632,641,651,659,663,669,675,680,687,691,698,704,712,720,726,733,741,748,756,762,769,775,783,789,795,802,807,813,818,823,828,835,838,844,848,851,855,860,866,871,875,881,886,890,897,902,908,913,917,922,925,930,933,940,945,950,954,962,966,972,978,985,992,998,1005,1010,1014,1020,1028,1033,1039,1043,1049,1056,1063,1071,1076,1081,1086,1093,1098,1104,1110,1117,1124,1129,1133,1138,1144,1150,1156,1163,1171,1176,1181,1188,1193,1201,1204,1210,1217,1221,1229,1233,1237,1244,1251,1255,1262,1269,1276,1283,1291,1299,1305,1311,1318,1326,1332,1338,1344,1349,1354,1357,1362,1367,1372,1378,1382,1388,1395,1403,1410,1417,1422,1426,1432,1437,1439,1444,1448,1451,1456,1459,1463,1466,1471,1474,1477,1480,1484,1489,1494,1498,1502,1505,1509,1512,1518,1523,1530,1536,1542,1545,1551,1556,1562,1565,1571,1575,1580,1587,1592,1597,1602,1606,1610,1616,1619,1622,1625,1629,1633,1636,1641,1646,1655,1661,1664,1671,1676,1682,1685,1690,1693,1695,1699,1702,1707,1712,1718,1723,1725,1729,1732,1736,1740,1744,1748,1752,1757,1763,1767,1772,1778,1783,1787,1795,1801,1806,1811,1819,1825,1831,1835,1840,1845,1850,1856,1859,1862,1865,1870,1875,1879,1884,1890,1895,1902,1909,1913,1917,1921,1925,1929,1934,1939,1942,1947,1951,1957,1961,1965,1968,1971,1977,1979,1984,1990,1993,1998,2003,2010,2017,2024,2028,2035,2040,2045,2050,2056,2060,2065,2072,2076,2081,2086,2092,2099,2103,2107,2112,2116,2124,2128,2134,2142,2146,2152,2159,2163,2168,2173,2177,2185,2192,2197,2204,2209,2217,2222,2228,2233,2236,2240],{"date":5,"open":14,"high":14,"low":13,"close":13,"change":16,"percent_change":17,"volume":18,"transactions":180,"vwap":181},34,35.4,{"date":183,"open":19,"high":19,"low":181,"close":15,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-07",-0.0452,-0.13,3266.06256,43,35.4743,{"date":190,"open":191,"high":192,"low":191,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":191},"2026-10-06",35.44,35.4652,0.1252,0.35,1027.49631,29,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":47,"volume":204,"transactions":205,"vwap":206},"2026-10-05",35.35,35.375,35.33,35.34,0.0348,49595.44847,126,35.3399,{"date":208,"open":209,"high":210,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":180,"vwap":214},"2026-10-02",35.26,35.3052,0.1002,0.28,1245.22515,35.2673,{"date":216,"open":217,"high":218,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-01",35.13,35.205,-0.0035,-0.01,32873.6225,112,35.1782,{"date":225,"open":226,"high":227,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-30",35.2,35.2085,-0.0087,-0.02,262.6225,19,35.2241,{"date":234,"open":235,"high":236,"low":237,"close":236,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-29",35.19,35.2172,35.18,0.0072,0.02,782.6225,25,35.1905,{"date":244,"open":245,"high":245,"low":246,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-28",35.2699,35.21,-0.0843,-0.24,244.6225,17,35.2361,{"date":253,"open":237,"high":254,"low":237,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-25",35.2943,0.0893,0.25,467.83315,32,35.2298,{"date":261,"open":217,"high":218,"low":217,"close":218,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-24",0.0044,0.01,644.67612,31,35.1451,{"date":268,"open":269,"high":269,"low":269,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":231,"vwap":273},"2026-09-23",35.2006,-0.0928,-0.26,67.6225,35.2106,{"date":275,"open":209,"high":276,"low":209,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-22",35.2934,0.0334,0.09,338.66026,26,35.2634,{"date":283,"open":209,"high":209,"low":209,"close":209,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-21",0.1654,0.47,130.6225,24,35.2263,{"date":290,"open":291,"high":292,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":287,"vwap":296},"2026-09-18",35.02,35.0946,0.0383,0.11,419.74824,35.0231,{"date":298,"open":291,"high":299,"low":300,"close":299,"change":301,"percent_change":130,"volume":302,"transactions":258,"vwap":303},"2026-09-17",35.0563,35.01,0.2062,1363.44855,35.0176,{"date":305,"open":306,"high":306,"low":307,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",34.89,34.8501,-0.0999,-0.29,144.95971,22,34.9171,{"date":314,"open":315,"high":315,"low":315,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",34.95,-0.033,-0.09,628.92952,36,34.9433,{"date":322,"open":323,"high":324,"low":323,"close":324,"change":325,"percent_change":185,"volume":326,"transactions":250,"vwap":327},"2026-09-14",34.97,34.983,-0.047,692.6225,34.9693,{"date":329,"open":291,"high":330,"low":291,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":291},"2026-09-11",35.03,0.1799,0.52,1014.6225,16,{"date":336,"open":307,"high":307,"low":307,"close":307,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-10",-0.1199,-0.34,78.88188,23,34.8526,{"date":343,"open":323,"high":323,"low":323,"close":323,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-09",-0.0551,-0.16,22.91364,21,34.9706,{"date":350,"open":291,"high":351,"low":352,"close":351,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-08",35.0251,35,-0.0638,-0.18,438.39015,28,35.0167,{"date":359,"open":360,"high":360,"low":360,"close":360,"change":361,"percent_change":16,"volume":362,"transactions":363,"vwap":364},"2026-09-04",35.0889,-0.0208,14.6225,15,35.1016,{"date":366,"open":367,"high":367,"low":367,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":231,"vwap":371},"2026-09-03",35.1097,0.1197,0.34,61.01257,35.0824,{"date":373,"open":374,"high":374,"low":374,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":231,"vwap":378},"2026-09-02",34.99,0.0948,0.27,35.1472,34.9732,{"date":380,"open":381,"high":382,"low":381,"close":382,"change":383,"percent_change":338,"volume":384,"transactions":334,"vwap":385},"2026-09-01",34.44,34.8952,-0.1198,144.6225,34.487,{"date":387,"open":388,"high":389,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":356,"vwap":393},"2026-08-31",34.79,35.015,0.0149,0.04,1140.48157,34.8624,{"date":395,"open":396,"high":396,"low":397,"close":398,"change":399,"percent_change":220,"volume":400,"transactions":347,"vwap":401},"2026-08-28",35.04,34.98,35.0001,-0.0048,14442.6225,35.0326,{"date":403,"open":404,"high":404,"low":404,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":231,"vwap":408},"2026-08-27",35.0049,0.0855,0.24,30.6225,34.9957,{"date":410,"open":411,"high":412,"low":413,"close":412,"change":414,"percent_change":47,"volume":415,"transactions":416,"vwap":417},"2026-08-26",34.895,34.9194,34.88,0.0344,6166.6225,47,34.8979,{"date":419,"open":420,"high":420,"low":420,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":231,"vwap":424},"2026-08-25",34.885,0.0516,0.15,20.6225,34.8831,{"date":426,"open":427,"high":427,"low":428,"close":428,"change":429,"percent_change":167,"volume":430,"transactions":311,"vwap":431},"2026-08-24",34.845,34.8334,-0.0096,182.34442,34.8367,{"date":433,"open":434,"high":434,"low":434,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":231,"vwap":438},"2026-08-21",34.843,0.0646,0.19,31.41463,34.8339,{"date":440,"open":441,"high":441,"low":442,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":340,"vwap":446},"2026-08-20",34.8499,34.7784,-0.0771,-0.22,555.66481,34.8377,{"date":448,"open":306,"high":306,"low":449,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":352,"vwap":453},"2026-08-19",34.8555,0.063,0.18,1793.6225,34.8889,{"date":455,"open":456,"high":456,"low":457,"close":457,"change":458,"percent_change":354,"volume":459,"transactions":250,"vwap":460},"2026-08-18",34.8,34.7925,-0.0625,615.6225,34.7996,{"date":462,"open":463,"high":463,"low":463,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-17",34.855,-0.0401,-0.11,16.6225,18,34.8709,{"date":470,"open":471,"high":471,"low":471,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":467,"vwap":475},"2026-08-14",34.8951,0.0101,0.03,35.76583,34.8914,{"date":477,"open":478,"high":479,"low":478,"close":420,"change":480,"percent_change":451,"volume":481,"transactions":482,"vwap":483},"2026-08-13",34.84,34.9,0.0639,3757.64922,55,34.8514,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":422,"volume":491,"transactions":492,"vwap":493},"2026-08-12",34.78,34.85,34.77,34.8211,0.051,2357.6225,41,34.7926,{"date":495,"open":496,"high":496,"low":497,"close":497,"change":167,"percent_change":317,"volume":498,"transactions":250,"vwap":499},"2026-08-11",34.795,34.7701,394.56932,34.7938,{"date":501,"open":478,"high":478,"low":502,"close":502,"change":503,"percent_change":220,"volume":504,"transactions":505,"vwap":506},"2026-08-10",34.8001,-0.0049,347.86054,33,34.8307,{"date":508,"open":509,"high":509,"low":486,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":311,"vwap":514},"2026-08-07",34.83,34.805,0.0803,0.23,1127.24022,34.8005,{"date":516,"open":517,"high":518,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":231,"vwap":522},"2026-08-06",34.7,34.7247,-0.0128,-0.04,1274.38598,34.7004,{"date":524,"open":525,"high":525,"low":526,"close":527,"change":528,"percent_change":239,"volume":529,"transactions":530,"vwap":531},"2026-08-05",34.76,34.7001,34.7375,0.0066,66747.78594,179,34.7217,{"date":533,"open":517,"high":534,"low":517,"close":534,"change":535,"percent_change":285,"volume":536,"transactions":363,"vwap":537},"2026-08-04",34.7309,0.1609,279.02093,34.7013,{"date":539,"open":540,"high":541,"low":540,"close":541,"change":542,"percent_change":332,"volume":543,"transactions":467,"vwap":544},"2026-08-03",34.53,34.57,0.1775,336.4611,34.5267,{"date":546,"open":547,"high":547,"low":547,"close":547,"change":548,"percent_change":332,"volume":549,"transactions":550,"vwap":551},"2026-07-31",34.3925,0.1781,8.03729,5,34.2631,{"date":553,"open":554,"high":554,"low":554,"close":554,"change":369,"percent_change":170,"volume":555,"transactions":556,"vwap":557},"2026-07-30",34.2144,21.48127,8,34.1515,{"date":559,"open":560,"high":561,"low":562,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-07-29",34.02,34.07,33.8744,-0.315,-0.92,600,13,34.024,{"date":569,"open":570,"high":570,"low":570,"close":570,"change":571,"percent_change":256,"volume":566,"transactions":572,"vwap":573},"2026-07-28",34.1894,0.0843,7,34.1312,{"date":575,"open":576,"high":577,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":505,"vwap":581},"2026-07-27",34.01,34.1051,0.059,0.17,2675.22906,34.0164,{"date":583,"open":584,"high":585,"low":586,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":566,"vwap":590},"2026-07-24",34.09,34.14,34.0461,0.043,0.13,318.97353,34.1025,{"date":592,"open":593,"high":593,"low":593,"close":593,"change":594,"percent_change":595,"volume":250,"transactions":596,"vwap":597},"2026-07-23",34.0031,-0.2419,-0.71,6,34.0255,{"date":599,"open":600,"high":600,"low":601,"close":601,"change":602,"percent_change":220,"volume":603,"transactions":572,"vwap":600},"2026-07-22",34.26,34.245,-0.005,125,{"date":605,"open":606,"high":606,"low":606,"close":606,"change":607,"percent_change":285,"volume":596,"transactions":608,"vwap":609},"2026-07-21",34.25,0.1619,4,34.1805,{"date":611,"open":612,"high":612,"low":612,"close":612,"change":613,"percent_change":354,"volume":614,"transactions":615,"vwap":616},"2026-07-20",34.0881,-0.0619,10.4569,9,34.1667,{"date":618,"open":619,"high":619,"low":619,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":572,"vwap":623},"2026-07-17",34.15,-0.1055,-0.31,159,34.1512,{"date":625,"open":626,"high":626,"low":626,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-16",34.2555,-0.0702,-0.2,59.14328,10,34.292,{"date":633,"open":634,"high":635,"low":636,"close":635,"change":637,"percent_change":451,"volume":638,"transactions":639,"vwap":640},"2026-07-15",34.29,34.3257,34.27,0.0607,352,12,34.2865,{"date":642,"open":636,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-14",34.3,34.22,34.265,0.0892,0.26,2589.22681,20,34.2592,{"date":652,"open":653,"high":653,"low":654,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":334,"vwap":658},"2026-07-13",34.23,34.1758,-0.1242,-0.36,1044.11302,34.2122,{"date":660,"open":600,"high":643,"low":600,"close":643,"change":661,"percent_change":647,"volume":662,"transactions":9,"vwap":643},"2026-07-10",0.089,700,{"date":664,"open":665,"high":665,"low":665,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":665},"2026-07-09",34.211,0.129,0.38,100,{"date":670,"open":671,"high":672,"low":671,"close":672,"change":673,"percent_change":465,"volume":674,"transactions":9,"vwap":672},"2026-07-08",34.080002,34.082001,-0.039,200,{"date":676,"open":677,"high":677,"low":678,"close":679,"change":16,"percent_change":354,"volume":662,"transactions":9,"vwap":679},"2026-07-07",34.17,34.060001,34.121,{"date":681,"open":682,"high":682,"low":683,"close":684,"change":422,"percent_change":685,"volume":686,"transactions":9,"vwap":684},"2026-07-06",34.2,34.12,34.181,0.44,1100,{"date":688,"open":585,"high":585,"low":689,"close":689,"change":690,"percent_change":220,"volume":674,"transactions":9,"vwap":689},"2026-07-02",34.030998,-0.004,{"date":692,"open":693,"high":694,"low":693,"close":695,"change":696,"percent_change":229,"volume":697,"transactions":9,"vwap":695},"2026-07-01",34.0099983,34.13,34.035,-0.008,300,{"date":699,"open":700,"high":701,"low":700,"close":701,"change":702,"percent_change":703,"volume":565,"transactions":9,"vwap":701},"2026-06-30",33.98,34.042999,0.152,0.45,{"date":705,"open":706,"high":707,"low":708,"close":707,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":707},"2026-06-29",33.83,33.891,33.82,0.172,0.51,400,{"date":713,"open":714,"high":715,"low":716,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-06-26",33.72,33.76,33.719,0.054,0.16,800,{"date":721,"open":722,"high":723,"low":722,"close":724,"change":725,"percent_change":239,"volume":719,"transactions":9,"vwap":724},"2026-06-25",33.66,33.78,33.665,0.006,{"date":727,"open":728,"high":728,"low":729,"close":730,"change":731,"percent_change":185,"volume":732,"transactions":9,"vwap":730},"2026-06-24",33.73,33.62,33.659,-0.045,3000,{"date":734,"open":735,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-06-23",33.8,33.69,33.704,-0.206,-0.61,5700,{"date":742,"open":743,"high":743,"low":744,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-06-22",34.049999,33.91,-0.052,-0.15,500,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":662,"transactions":9,"vwap":753},"2026-06-18",33.94,33.99,33.925,33.962,0.163,0.48,{"date":757,"open":180,"high":180,"low":714,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-06-17",33.799,-0.185,-0.54,16700,{"date":763,"open":560,"high":764,"low":765,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-06-16",34.029999,33.984,-0.027,-0.08,6300,{"date":770,"open":743,"high":678,"low":771,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-06-15",34.011002,0.306,0.91,10700,{"date":776,"open":777,"high":778,"low":777,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-06-12",33.675,33.71,33.705,0.109,0.32,4000,{"date":784,"open":785,"high":786,"low":785,"close":786,"change":787,"percent_change":788,"volume":674,"transactions":9,"vwap":786},"2026-06-11",33.51,33.596,0.293,0.88,{"date":790,"open":791,"high":791,"low":792,"close":792,"change":793,"percent_change":794,"volume":674,"transactions":9,"vwap":792},"2026-06-10",33.43,33.303,-0.256,-0.76,{"date":796,"open":797,"high":798,"low":799,"close":798,"change":800,"percent_change":248,"volume":801,"transactions":9,"vwap":798},"2026-06-09",33.33,33.559,33.27,-0.081,7700,{"date":803,"open":804,"high":804,"low":805,"close":805,"change":806,"percent_change":436,"volume":565,"transactions":9,"vwap":805},"2026-06-08",33.715,33.64,0.064,{"date":808,"open":809,"high":810,"low":809,"close":810,"change":811,"percent_change":812,"volume":668,"transactions":9,"vwap":810},"2026-06-05",33.56,33.576,-0.384,-1.13,{"date":814,"open":815,"high":815,"low":815,"close":815,"change":816,"percent_change":817,"volume":668,"transactions":9,"vwap":815},"2026-06-04",33.96,0.07,0.21,{"date":819,"open":820,"high":820,"low":820,"close":820,"change":821,"percent_change":822,"volume":668,"transactions":9,"vwap":820},"2026-06-03",33.89,-0.085,-0.25,{"date":824,"open":825,"high":825,"low":825,"close":825,"change":826,"percent_change":827,"volume":668,"transactions":9,"vwap":825},"2026-06-02",33.975,0.019,0.06,{"date":829,"open":830,"high":700,"low":744,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-01",33.92,33.956,0.001,0,5300,{"date":836,"open":751,"high":751,"low":837,"close":837,"change":816,"percent_change":817,"volume":668,"transactions":9,"vwap":837},"2026-05-29",33.955,{"date":839,"open":840,"high":841,"low":840,"close":841,"change":842,"percent_change":212,"volume":843,"transactions":9,"vwap":841},"2026-05-28",33.801,33.885,0.095,2800,{"date":845,"open":846,"high":846,"low":846,"close":846,"change":847,"percent_change":391,"volume":674,"transactions":9,"vwap":846},"2026-05-27",33.79,0.012,{"date":849,"open":708,"high":708,"low":850,"close":850,"change":842,"percent_change":212,"volume":674,"transactions":9,"vwap":850},"2026-05-26",33.778,{"date":852,"open":714,"high":714,"low":853,"close":853,"change":854,"percent_change":718,"volume":697,"transactions":9,"vwap":853},"2026-05-22",33.683,0.055,{"date":856,"open":857,"high":858,"low":859,"close":858,"change":450,"percent_change":436,"volume":697,"transactions":9,"vwap":858},"2026-05-21",33.58,33.628,33.55,{"date":861,"open":862,"high":863,"low":862,"close":863,"change":864,"percent_change":865,"volume":674,"transactions":9,"vwap":863},"2026-05-20",33.47,33.565,0.183,0.55,{"date":867,"open":868,"high":868,"low":868,"close":868,"change":869,"percent_change":870,"volume":668,"transactions":9,"vwap":868},"2026-05-19",33.382,-0.118,-0.35,{"date":872,"open":873,"high":874,"low":873,"close":874,"change":827,"percent_change":451,"volume":719,"transactions":9,"vwap":874},"2026-05-18",33.445,33.5,{"date":876,"open":877,"high":785,"low":878,"close":878,"change":17,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-05-15",33.495,33.44,-0.51,1900,{"date":882,"open":859,"high":883,"low":859,"close":884,"change":885,"percent_change":194,"volume":711,"transactions":9,"vwap":884},"2026-05-14",33.615,33.61,0.117,{"date":887,"open":878,"high":888,"low":878,"close":889,"change":806,"percent_change":436,"volume":719,"transactions":9,"vwap":889},"2026-05-13",33.54,33.493,{"date":891,"open":892,"high":791,"low":893,"close":894,"change":895,"percent_change":263,"volume":896,"transactions":9,"vwap":894},"2026-05-12",33.41,33.3,33.429,0.004,7000,{"date":898,"open":899,"high":785,"low":900,"close":900,"change":220,"percent_change":167,"volume":901,"transactions":9,"vwap":900},"2026-05-11",33.49,33.425,2000,{"date":903,"open":904,"high":905,"low":904,"close":906,"change":294,"percent_change":67,"volume":907,"transactions":9,"vwap":906},"2026-05-08",33.34,33.46,33.435,2600,{"date":909,"open":910,"high":910,"low":911,"close":911,"change":731,"percent_change":185,"volume":912,"transactions":9,"vwap":911},"2026-05-07",33.38,33.325,44200,{"date":914,"open":915,"high":916,"low":915,"close":916,"change":512,"percent_change":135,"volume":697,"transactions":9,"vwap":916},"2026-05-06",33.305,33.37,{"date":918,"open":919,"high":919,"low":919,"close":919,"change":920,"percent_change":921,"volume":668,"transactions":9,"vwap":919},"2026-05-05",33.14,0.14,0.42,{"date":923,"open":919,"high":919,"low":505,"close":505,"change":924,"percent_change":621,"volume":662,"transactions":9,"vwap":505},"2026-05-04",-0.104,{"date":926,"open":927,"high":927,"low":928,"close":928,"change":929,"percent_change":718,"volume":747,"transactions":9,"vwap":928},"2026-05-01",33.2,33.104,0.053,{"date":931,"open":932,"high":932,"low":932,"close":932,"change":406,"percent_change":145,"volume":668,"transactions":9,"vwap":932},"2026-04-30",33.050999,{"date":934,"open":935,"high":936,"low":937,"close":937,"change":938,"percent_change":939,"volume":662,"transactions":9,"vwap":937},"2026-04-29",32.87,32.89,32.811,-0.024,-0.07,{"date":941,"open":942,"high":943,"low":942,"close":943,"change":939,"percent_change":944,"volume":674,"transactions":9,"vwap":943},"2026-04-28",32.79,32.835,-0.21,{"date":946,"open":947,"high":947,"low":948,"close":948,"change":949,"percent_change":294,"volume":697,"transactions":9,"vwap":948},"2026-04-27",32.929,32.905,0.035,{"date":951,"open":952,"high":952,"low":935,"close":935,"change":422,"percent_change":953,"volume":668,"transactions":9,"vwap":935},"2026-04-24",32.91,0.46,{"date":955,"open":956,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-04-23",32.8,32.66,32.72,-0.091,-0.28,900,{"date":963,"open":964,"high":937,"low":964,"close":937,"change":965,"percent_change":135,"volume":674,"transactions":9,"vwap":937},"2026-04-22",32.785,0.226,{"date":967,"open":968,"high":958,"low":969,"close":969,"change":970,"percent_change":971,"volume":697,"transactions":9,"vwap":969},"2026-04-21",32.65,32.585,-0.133,-0.41,{"date":973,"open":974,"high":974,"low":975,"close":975,"change":976,"percent_change":977,"volume":668,"transactions":9,"vwap":975},"2026-04-20",32.75,32.718,-0.074,-0.23,{"date":979,"open":974,"high":980,"low":974,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-04-17",32.875,32.792,0.212,0.65,17500,{"date":986,"open":987,"high":988,"low":989,"close":988,"change":990,"percent_change":647,"volume":991,"transactions":9,"vwap":988},"2026-04-16",32.53,32.58,32.481,0.083,48900,{"date":993,"open":994,"high":995,"low":994,"close":995,"change":718,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-04-15",32.43,32.497,0.49,2500,{"date":999,"open":1000,"high":1001,"low":1000,"close":1002,"change":1003,"percent_change":1004,"volume":997,"transactions":9,"vwap":1002},"2026-04-14",32.309,32.38,32.337,0.225,0.7,{"date":1006,"open":1007,"high":1008,"low":1007,"close":1008,"change":1009,"percent_change":101,"volume":711,"transactions":9,"vwap":1008},"2026-04-13",31.87,32.112,0.283,{"date":1011,"open":1012,"high":1012,"low":1013,"close":1013,"change":520,"percent_change":185,"volume":747,"transactions":9,"vwap":1013},"2026-04-10",31.831,31.829,{"date":1015,"open":1016,"high":1017,"low":1016,"close":1017,"change":1018,"percent_change":1004,"volume":1019,"transactions":9,"vwap":1017},"2026-04-09",31.64,31.869,0.223,1200,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":686,"transactions":9,"vwap":1025},"2026-04-08",31.67,31.69,31.58,31.646,0.718,2.32,{"date":1029,"open":1030,"high":1031,"low":1030,"close":1031,"change":1032,"percent_change":263,"volume":668,"transactions":9,"vwap":1031},"2026-04-07",30.83,30.928,0.003,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1036,"change":1038,"percent_change":703,"volume":747,"transactions":9,"vwap":1036},"2026-04-06",30.88,30.925,30.86,0.138,{"date":1040,"open":1041,"high":1042,"low":1041,"close":1042,"change":391,"percent_change":588,"volume":711,"transactions":9,"vwap":1042},"2026-04-02",30.72,30.787,{"date":1044,"open":1045,"high":1046,"low":1041,"close":1047,"change":1048,"percent_change":773,"volume":565,"transactions":9,"vwap":1047},"2026-04-01",30.92,30.929,30.747,0.277,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1052,"change":1054,"percent_change":1055,"volume":961,"transactions":9,"vwap":1052},"2026-03-31",30.07,30.47,30.049999,0.826,2.79,{"date":1057,"open":1058,"high":1059,"low":20,"close":1060,"change":1061,"percent_change":271,"volume":1062,"transactions":9,"vwap":1060},"2026-03-30",29.79,29.8,29.644,-0.076,2200,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-03-27",29.975,30.030001,29.72,-0.547,-1.81,3100,{"date":1072,"open":1073,"high":1073,"low":1073,"close":1073,"change":1074,"percent_change":1075,"volume":674,"transactions":9,"vwap":1073},"2026-03-26",30.267,-0.512,-1.66,{"date":1077,"open":1078,"high":1078,"low":1078,"close":1078,"change":1079,"percent_change":1080,"volume":668,"transactions":9,"vwap":1078},"2026-03-25",30.779,0.176,0.58,{"date":1082,"open":1083,"high":1083,"low":1084,"close":1084,"change":1085,"percent_change":152,"volume":711,"transactions":9,"vwap":1084},"2026-03-24",30.68,30.603,-0.129,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1090,"change":1091,"percent_change":1092,"volume":997,"transactions":9,"vwap":1090},"2026-03-23",30.77,31.0049992,30.732,0.393,1.3,{"date":1094,"open":1095,"high":1095,"low":1095,"close":1095,"change":1096,"percent_change":1097,"volume":668,"transactions":9,"vwap":1095},"2026-03-20",30.339,-0.476,-1.54,{"date":1099,"open":1100,"high":1101,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":747,"transactions":9,"vwap":1101},"2026-03-19",30.53,30.815,-0.036,-0.12,{"date":1105,"open":1106,"high":1106,"low":1107,"close":1107,"change":1108,"percent_change":1109,"volume":961,"transactions":9,"vwap":1107},"2026-03-18",31.1,30.851,-0.437,-1.4,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1113,"change":1115,"percent_change":1116,"volume":711,"transactions":9,"vwap":1113},"2026-03-17",31.221,31.288,31.22,0.168,0.54,{"date":1118,"open":1119,"high":1120,"low":1119,"close":1121,"change":1122,"percent_change":1123,"volume":697,"transactions":9,"vwap":1121},"2026-03-16",31.09,31.13,31.12,0.292,0.95,{"date":1125,"open":1126,"high":1126,"low":1127,"close":1127,"change":17,"percent_change":1128,"volume":668,"transactions":9,"vwap":1127},"2026-03-13",30.89,30.828,-0.55,{"date":1130,"open":1121,"high":1121,"low":1131,"close":1131,"change":1132,"percent_change":157,"volume":697,"transactions":9,"vwap":1131},"2026-03-12",30.998,-0.421,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1136,"change":696,"percent_change":167,"volume":719,"transactions":9,"vwap":1136},"2026-03-11",31.41,31.419,31.33,{"date":1139,"open":1140,"high":1140,"low":1141,"close":1141,"change":1142,"percent_change":939,"volume":1143,"transactions":9,"vwap":1141},"2026-03-10",31.657,31.427,-0.023,1700,{"date":1145,"open":1146,"high":1147,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":719,"transactions":9,"vwap":1147},"2026-03-09",30.85,31.45,0.191,0.61,{"date":1151,"open":1152,"high":1152,"low":1153,"close":1153,"change":1154,"percent_change":1155,"volume":907,"transactions":9,"vwap":1153},"2026-03-06",31.3,31.259,-0.382,-1.21,{"date":1157,"open":1158,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":747,"transactions":9,"vwap":1160},"2026-03-05",31.725,31.425,31.641,-0.178,-0.56,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1166,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1166},"2026-03-04",31.771,31.819,31.77,0.234,0.74,3700,{"date":1172,"open":1173,"high":1173,"low":1173,"close":1173,"change":1174,"percent_change":1175,"volume":668,"transactions":9,"vwap":1173},"2026-03-03",31.585,-0.248,-0.78,{"date":1177,"open":1178,"high":1179,"low":1178,"close":1179,"change":1180,"percent_change":278,"volume":719,"transactions":9,"vwap":1179},"2026-03-02",31.72,31.833,0.028,{"date":1182,"open":1167,"high":1183,"low":1184,"close":1183,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1183},"2026-02-27",31.805,31.74,-0.119,-0.37,11000,{"date":1189,"open":1190,"high":1191,"low":1190,"close":1191,"change":1085,"percent_change":1192,"volume":711,"transactions":9,"vwap":1191},"2026-02-26",31.88,31.924,-0.4,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1196,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1196},"2026-02-25",31.93,32.053001,31.92,0.216,0.68,2700,{"date":1202,"open":1203,"high":1203,"low":1203,"close":1203,"change":512,"percent_change":145,"volume":668,"transactions":9,"vwap":1203},"2026-02-24",31.837,{"date":1205,"open":1184,"high":1184,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":961,"transactions":9,"vwap":1207},"2026-02-23",31.56,31.607,-0.274,-0.86,{"date":1211,"open":1212,"high":1213,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-02-20",31.8,31.881,0.167,0.53,1400,{"date":1218,"open":1022,"high":1219,"low":1022,"close":1219,"change":1220,"percent_change":621,"volume":697,"transactions":9,"vwap":1219},"2026-02-19",31.714,-0.098,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":843,"transactions":9,"vwap":1226},"2026-02-18",31.705,31.82,31.68,31.812,0.159,0.5,{"date":1230,"open":1023,"high":1023,"low":1231,"close":1231,"change":1232,"percent_change":817,"volume":711,"transactions":9,"vwap":1231},"2026-02-17",31.653,0.065,{"date":1234,"open":1024,"high":1178,"low":1024,"close":1235,"change":1236,"percent_change":220,"volume":719,"transactions":9,"vwap":1235},"2026-02-13",31.588,-0.002,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1241,"change":1242,"percent_change":1243,"volume":961,"transactions":9,"vwap":1241},"2026-02-12",31.96,32.029999,31.59,-0.393,-1.23,{"date":1245,"open":1246,"high":1247,"low":1246,"close":1248,"change":1249,"percent_change":1250,"volume":674,"transactions":9,"vwap":1248},"2026-02-11",31.95,32.02,31.983,0.015,0.05,{"date":1252,"open":1253,"high":1253,"low":1253,"close":1253,"change":1254,"percent_change":822,"volume":668,"transactions":9,"vwap":1253},"2026-02-10",31.968,-0.079,{"date":1256,"open":1240,"high":1257,"low":1240,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-02-09",32.099998,32.047001,0.097,0.3,6700,{"date":1263,"open":1264,"high":1246,"low":1265,"close":1246,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1246},"2026-02-06",31.71,31.701,0.515,1.64,3600,{"date":1270,"open":1271,"high":1271,"low":1272,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-02-05",31.6,31.435,-0.325,-1.02,7100,{"date":1277,"open":1278,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":896,"transactions":9,"vwap":1280},"2026-02-04",31.86,31.65,31.76,-0.094,-0.3,{"date":1284,"open":1285,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-02-03",32.26,31.79,31.854,-0.204,-0.64,56800,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":921,"volume":1298,"transactions":9,"vwap":1296},"2026-02-02",32.060001,32.14,32.040001,32.057999,0.133,2300,{"date":1300,"open":1301,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":140,"volume":662,"transactions":9,"vwap":1303},"2026-01-30",32.0099983,31.89,31.925,-0.061,{"date":1306,"open":1278,"high":1307,"low":1308,"close":1307,"change":924,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-01-29",31.986,31.777,-0.32,4600,{"date":1312,"open":1313,"high":1313,"low":1295,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-01-28",32.17,32.09,0.025,0.08,6900,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":817,"volume":1325,"transactions":9,"vwap":1323},"2026-01-27",32.042999,32.13,32.035,32.064999,0.068,11600,{"date":1327,"open":1328,"high":258,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":662,"transactions":9,"vwap":1329},"2026-01-26",31.98,31.997,0.118,0.37,{"date":1333,"open":1246,"high":1246,"low":1334,"close":1335,"change":1336,"percent_change":391,"volume":1337,"transactions":9,"vwap":1335},"2026-01-23",31.85,31.879,0.014,3500,{"date":1339,"open":1340,"high":1341,"low":1212,"close":1341,"change":666,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-01-22",31.84,31.865,0.41,1800,{"date":1345,"open":1225,"high":1346,"low":1225,"close":1346,"change":1347,"percent_change":1348,"volume":697,"transactions":9,"vwap":1346},"2026-01-21",31.736,0.304,0.97,{"date":1350,"open":1016,"high":1023,"low":1351,"close":1351,"change":1074,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-01-20",31.432,-1.6,7900,{"date":1355,"open":1295,"high":1295,"low":1195,"close":1356,"change":473,"percent_change":278,"volume":1343,"transactions":9,"vwap":1356},"2026-01-16",31.944,{"date":1358,"open":258,"high":258,"low":1359,"close":1359,"change":1360,"percent_change":1361,"volume":686,"transactions":9,"vwap":1359},"2026-01-15",31.914,0.069,0.22,{"date":1363,"open":1364,"high":1364,"low":1286,"close":1365,"change":1220,"percent_change":621,"volume":1366,"transactions":9,"vwap":1365},"2026-01-14",31.885,31.845,2400,{"date":1368,"open":1369,"high":1369,"low":1370,"close":1370,"change":1371,"percent_change":271,"volume":1216,"transactions":9,"vwap":1370},"2026-01-13",31.97,31.943,-0.082,{"date":1373,"open":1374,"high":1375,"low":1374,"close":1375,"change":1376,"percent_change":436,"volume":1377,"transactions":9,"vwap":1375},"2026-01-12",31.9,32.025002,0.061,4700,{"date":1379,"open":1380,"high":1380,"low":1380,"close":1380,"change":1381,"percent_change":332,"volume":674,"transactions":9,"vwap":1380},"2026-01-09",31.964,0.166,{"date":1383,"open":1384,"high":1183,"low":1385,"close":1386,"change":1387,"percent_change":61,"volume":843,"transactions":9,"vwap":1386},"2026-01-08",31.783,31.78,31.798,-0.017,{"date":1389,"open":1390,"high":1391,"low":1385,"close":1392,"change":1393,"percent_change":444,"volume":1394,"transactions":9,"vwap":1392},"2026-01-07",31.906,31.928,31.815,-0.069,1300,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1398,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1398},"2026-01-06",31.83,31.884,31.81,0.135,0.43,20100,{"date":1404,"open":1405,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1401,"volume":1409,"transactions":9,"vwap":1407},"2026-01-05",31.785,31.73,31.749,0.137,4900,{"date":1411,"open":1412,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":520,"volume":1416,"transactions":9,"vwap":1414},"2026-01-02",31.695,31.57,31.612,-0.013,9000,{"date":1418,"open":1419,"high":1420,"low":1241,"close":1419,"change":1236,"percent_change":220,"volume":1421,"transactions":9,"vwap":1419},"2025-12-31",31.625,31.66,14000,{"date":1423,"open":1016,"high":1016,"low":1271,"close":1424,"change":1249,"percent_change":1250,"volume":1425,"transactions":9,"vwap":1424},"2025-12-30",31.627,3300,{"date":1427,"open":1428,"high":1429,"low":1173,"close":1414,"change":1430,"percent_change":239,"volume":1431,"transactions":9,"vwap":1414},"2025-12-29",31.61,31.62,0.005,4300,{"date":1433,"open":1024,"high":1207,"low":1434,"close":1207,"change":1435,"percent_change":220,"volume":1436,"transactions":9,"vwap":1207},"2025-12-26",31.575,-0.003,1500,{"date":1438,"open":1413,"high":1428,"low":1413,"close":1428,"change":725,"percent_change":239,"volume":668,"transactions":9,"vwap":1428},"2025-12-24",{"date":1440,"open":1441,"high":1442,"low":1441,"close":1442,"change":1443,"percent_change":473,"volume":711,"transactions":9,"vwap":1442},"2025-12-23",31.51,31.604,0.009,{"date":1445,"open":1446,"high":1447,"low":1446,"close":1447,"change":263,"percent_change":473,"volume":697,"transactions":9,"vwap":1447},"2025-12-22",31.55,31.595,{"date":1449,"open":1173,"high":1241,"low":1173,"close":1173,"change":1450,"percent_change":278,"volume":740,"transactions":9,"vwap":1173},"2025-12-19",0.027,{"date":1452,"open":1453,"high":1454,"low":1453,"close":1454,"change":1455,"percent_change":827,"volume":711,"transactions":9,"vwap":1454},"2025-12-18",31.52,31.558,0.018,{"date":1457,"open":1453,"high":1458,"low":1453,"close":1458,"change":473,"percent_change":47,"volume":1298,"transactions":9,"vwap":1458},"2025-12-17",31.54,{"date":1460,"open":1441,"high":1453,"low":1461,"close":1441,"change":1430,"percent_change":239,"volume":1462,"transactions":9,"vwap":1441},"2025-12-16",31.5,18100,{"date":1464,"open":1441,"high":1441,"low":1465,"close":1465,"change":263,"percent_change":473,"volume":1425,"transactions":9,"vwap":1465},"2025-12-15",31.505,{"date":1467,"open":1461,"high":1461,"low":1468,"close":1469,"change":833,"percent_change":833,"volume":1470,"transactions":9,"vwap":1469},"2025-12-12",31.488,31.495,4800,{"date":1472,"open":1473,"high":1441,"low":1473,"close":1469,"change":725,"percent_change":239,"volume":1070,"transactions":9,"vwap":1469},"2025-12-11",31.49,{"date":1475,"open":1468,"high":1476,"low":1468,"close":1476,"change":1336,"percent_change":391,"volume":674,"transactions":9,"vwap":1476},"2025-12-10",31.489,{"date":1478,"open":1461,"high":1453,"low":1479,"close":1479,"change":263,"percent_change":473,"volume":719,"transactions":9,"vwap":1479},"2025-12-09",31.475,{"date":1481,"open":1147,"high":1473,"low":1147,"close":1482,"change":1236,"percent_change":220,"volume":1483,"transactions":9,"vwap":1482},"2025-12-08",31.465,33600,{"date":1485,"open":1486,"high":1487,"low":1486,"close":1488,"change":847,"percent_change":391,"volume":1200,"transactions":9,"vwap":1488},"2025-12-05",31.44,31.48,31.467,{"date":1490,"open":1491,"high":1473,"low":1491,"close":1492,"change":1493,"percent_change":391,"volume":565,"transactions":9,"vwap":1492},"2025-12-04",31.43,31.455,0.013,{"date":1495,"open":1496,"high":1496,"low":1496,"close":1496,"change":1497,"percent_change":278,"volume":668,"transactions":9,"vwap":1496},"2025-12-03",31.442,0.029,{"date":1499,"open":1147,"high":1147,"low":1500,"close":1501,"change":263,"percent_change":473,"volume":711,"transactions":9,"vwap":1501},"2025-12-02",31.4,31.413,{"date":1503,"open":1486,"high":1147,"low":1504,"close":1504,"change":1430,"percent_change":239,"volume":719,"transactions":9,"vwap":1504},"2025-12-01",31.403,{"date":1506,"open":1507,"high":1507,"low":1508,"close":1508,"change":717,"percent_change":579,"volume":668,"transactions":9,"vwap":1508},"2025-11-28",31.42,31.398,{"date":1510,"open":1500,"high":1500,"low":1511,"close":1511,"change":391,"percent_change":588,"volume":668,"transactions":9,"vwap":1511},"2025-11-26",31.344,{"date":1513,"open":1514,"high":1515,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":668,"transactions":9,"vwap":1515},"2025-11-25",31.28,31.304,0.092,0.29,{"date":1519,"open":1520,"high":1520,"low":1521,"close":1521,"change":1522,"percent_change":1169,"volume":668,"transactions":9,"vwap":1521},"2025-11-24",31.24,31.212,0.229,{"date":1524,"open":1037,"high":1525,"low":1146,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2025-11-21",31.01,30.983,0.185,0.6,12800,{"date":1531,"open":1532,"high":1532,"low":1533,"close":1533,"change":1534,"percent_change":1535,"volume":1062,"transactions":9,"vwap":1533},"2025-11-20",31.094999,30.798,-0.214,-0.69,{"date":1537,"open":1538,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":422,"volume":1070,"transactions":9,"vwap":1540},"2025-11-19",31.02,30.967,31.011999,0.047,{"date":1543,"open":1544,"high":1544,"low":1544,"close":1544,"change":767,"percent_change":271,"volume":833,"transactions":9,"vwap":1544},"2025-11-18",30.965,{"date":1546,"open":1120,"high":1120,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":711,"transactions":9,"vwap":1548},"2025-11-17",31.040001,31.045,-0.084,-0.27,{"date":1552,"open":1553,"high":1554,"low":1553,"close":1554,"change":1555,"percent_change":47,"volume":697,"transactions":9,"vwap":1554},"2025-11-14",31.059999,31.129,0.032,{"date":1557,"open":1558,"high":1558,"low":1559,"close":1559,"change":1560,"percent_change":1561,"volume":697,"transactions":9,"vwap":1559},"2025-11-13",31.185,31.097,-0.163,-0.52,{"date":1563,"open":1564,"high":1564,"low":1564,"close":1564,"change":239,"percent_change":827,"volume":668,"transactions":9,"vwap":1564},"2025-11-12",31.26,{"date":1566,"open":1567,"high":1520,"low":1568,"close":1520,"change":1569,"percent_change":1250,"volume":1570,"transactions":9,"vwap":1520},"2025-11-11",31.2,31.18,0.016,13300,{"date":1572,"open":1573,"high":1574,"low":1573,"close":1574,"change":1227,"percent_change":710,"volume":565,"transactions":9,"vwap":1574},"2025-11-10",31.19,31.224,{"date":1576,"open":1577,"high":1577,"low":1578,"close":1578,"change":1497,"percent_change":278,"volume":1579,"transactions":9,"vwap":1578},"2025-11-07",31.315,31.065001,3200,{"date":1581,"open":1582,"high":1121,"low":1583,"close":1584,"change":1585,"percent_change":1309,"volume":1586,"transactions":9,"vwap":1584},"2025-11-06",31.11,31.030001,31.035999,-0.1,9800,{"date":1588,"open":1120,"high":1568,"low":1120,"close":1589,"change":1590,"percent_change":376,"volume":1591,"transactions":9,"vwap":1589},"2025-11-05",31.136,0.084,4500,{"date":1593,"open":1594,"high":1582,"low":1594,"close":1595,"change":1371,"percent_change":271,"volume":1596,"transactions":9,"vwap":1595},"2025-11-04",31.049999,31.052,22600,{"date":1598,"open":1599,"high":1568,"low":1600,"close":1600,"change":1601,"percent_change":1250,"volume":1200,"transactions":9,"vwap":1600},"2025-11-03",31.149,31.134,0.017,{"date":1603,"open":1604,"high":1604,"low":1604,"close":1604,"change":1605,"percent_change":816,"volume":668,"transactions":9,"vwap":1604},"2025-10-31",31.117,0.023,{"date":1607,"open":1608,"high":1608,"low":1608,"close":1608,"change":1609,"percent_change":185,"volume":833,"transactions":9,"vwap":1608},"2025-10-30",31.094,-0.041,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1614,"change":229,"percent_change":16,"volume":1615,"transactions":9,"vwap":1614},"2025-10-29",31.165,31.182,31.135,20800,{"date":1617,"open":1120,"high":1618,"low":1120,"close":1618,"change":725,"percent_change":239,"volume":697,"transactions":9,"vwap":1618},"2025-10-28",31.155,{"date":1620,"open":1621,"high":1621,"low":1599,"close":1599,"change":1360,"percent_change":1361,"volume":907,"transactions":9,"vwap":1599},"2025-10-27",31.16,{"date":1623,"open":1582,"high":1582,"low":1624,"close":1624,"change":854,"percent_change":451,"volume":1275,"transactions":9,"vwap":1624},"2025-10-24",31.08,{"date":1626,"open":1627,"high":1627,"low":1627,"close":1627,"change":1628,"percent_change":376,"volume":668,"transactions":9,"vwap":1627},"2025-10-23",31.025,0.085,{"date":1630,"open":1631,"high":1631,"low":1631,"close":1631,"change":1632,"percent_change":345,"volume":668,"transactions":9,"vwap":1631},"2025-10-22",30.94,-0.049,{"date":1634,"open":1635,"high":1635,"low":1635,"close":1635,"change":826,"percent_change":827,"volume":668,"transactions":9,"vwap":1635},"2025-10-21",30.989,{"date":1637,"open":1638,"high":1639,"low":1638,"close":1639,"change":436,"percent_change":1640,"volume":686,"transactions":9,"vwap":1639},"2025-10-20",30.93,30.97,0.62,{"date":1642,"open":1643,"high":1644,"low":1643,"close":1644,"change":1645,"percent_change":1228,"volume":880,"transactions":9,"vwap":1644},"2025-10-17",30.6,30.78,0.153,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2025-10-16",30.634,30.64,30.55,30.627,-0.138,-0.45,1600,{"date":1656,"open":1657,"high":1658,"low":1657,"close":1659,"change":1660,"percent_change":816,"volume":719,"transactions":9,"vwap":1659},"2025-10-15",30.762,30.79,30.765,0.022,{"date":1662,"open":1643,"high":1657,"low":1643,"close":1663,"change":745,"percent_change":17,"volume":711,"transactions":9,"vwap":1663},"2025-10-14",30.743,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1667,"change":1669,"percent_change":1670,"volume":662,"transactions":9,"vwap":1667},"2025-10-13",30.7,30.795,30.69,0.257,0.84,{"date":1672,"open":1045,"high":1045,"low":1673,"close":1673,"change":1674,"percent_change":1675,"volume":1019,"transactions":9,"vwap":1673},"2025-10-10",30.538,-0.412,-1.33,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1679,"change":949,"percent_change":294,"volume":1681,"transactions":9,"vwap":1679},"2025-10-09",30.895,30.95,30.831,7200,{"date":1683,"open":1684,"high":1684,"low":1684,"close":1684,"change":827,"percent_change":436,"volume":668,"transactions":9,"vwap":1684},"2025-10-08",30.915,{"date":1686,"open":1687,"high":1688,"low":1030,"close":1689,"change":602,"percent_change":229,"volume":1579,"transactions":9,"vwap":1689},"2025-10-07",30.84,30.864,30.855,{"date":1691,"open":1146,"high":1692,"low":1146,"close":1037,"change":690,"percent_change":220,"volume":901,"transactions":9,"vwap":1037},"2025-10-06",30.887,{"date":1694,"open":1146,"high":1126,"low":1146,"close":1688,"change":826,"percent_change":827,"volume":674,"transactions":9,"vwap":1688},"2025-10-03",{"date":1696,"open":1697,"high":1698,"low":1697,"close":1698,"change":833,"percent_change":833,"volume":674,"transactions":9,"vwap":1698},"2025-10-02",30.8,30.845,{"date":1700,"open":1701,"high":1146,"low":1701,"close":1698,"change":473,"percent_change":47,"volume":961,"transactions":9,"vwap":1698},"2025-10-01",30.73,{"date":1703,"open":1704,"high":1101,"low":1705,"close":1101,"change":1706,"percent_change":718,"volume":565,"transactions":9,"vwap":1101},"2025-09-30",30.75,30.74,0.049,{"date":1708,"open":1709,"high":1710,"low":1709,"close":1711,"change":1336,"percent_change":1250,"volume":1436,"transactions":9,"vwap":1711},"2025-09-29",30.76,30.81,30.766,{"date":1713,"open":1714,"high":1709,"low":1715,"close":1716,"change":1717,"percent_change":111,"volume":719,"transactions":9,"vwap":1716},"2025-09-26",30.67,30.65,30.752,0.094,{"date":1719,"open":1720,"high":1721,"low":1720,"close":1721,"change":1722,"percent_change":1585,"volume":674,"transactions":9,"vwap":1721},"2025-09-25",30.63,30.658,-0.032,{"date":1724,"open":1083,"high":1668,"low":1083,"close":1668,"change":239,"percent_change":816,"volume":697,"transactions":9,"vwap":1668},"2025-09-24",{"date":1726,"open":1701,"high":1701,"low":1714,"close":1714,"change":1727,"percent_change":621,"volume":1728,"transactions":9,"vwap":1714},"2025-09-23",-0.096,4200,{"date":1730,"open":1701,"high":1644,"low":1701,"close":1711,"change":1731,"percent_change":162,"volume":1268,"transactions":9,"vwap":1711},"2025-09-22",0.038,{"date":1733,"open":1734,"high":1704,"low":1668,"close":1735,"change":1180,"percent_change":278,"volume":1436,"transactions":9,"vwap":1735},"2025-09-19",30.745,30.728,{"date":1737,"open":1668,"high":1738,"low":1668,"close":1666,"change":1739,"percent_change":422,"volume":711,"transactions":9,"vwap":1666},"2025-09-18",30.71,0.045,{"date":1741,"open":1742,"high":1743,"low":1742,"close":1743,"change":239,"percent_change":816,"volume":674,"transactions":9,"vwap":1743},"2025-09-17",30.61,30.655,{"date":1745,"open":1643,"high":1715,"low":1643,"close":1746,"change":1747,"percent_change":939,"volume":747,"transactions":9,"vwap":1746},"2025-09-16",30.635,-0.021,{"date":1749,"open":1750,"high":1751,"low":1720,"close":1751,"change":1497,"percent_change":278,"volume":711,"transactions":9,"vwap":1751},"2025-09-15",30.654,30.656,{"date":1753,"open":1754,"high":1714,"low":1755,"close":1651,"change":1756,"percent_change":317,"volume":1728,"transactions":9,"vwap":1651},"2025-09-12",30.59,30.58,-0.029,{"date":1758,"open":1759,"high":1760,"low":1759,"close":1751,"change":1761,"percent_change":1762,"volume":843,"transactions":9,"vwap":1751},"2025-09-11",30.57,30.66,0.121,0.4,{"date":1764,"open":1100,"high":1765,"low":1100,"close":1765,"change":1766,"percent_change":278,"volume":674,"transactions":9,"vwap":1765},"2025-09-10",30.535,0.026,{"date":1768,"open":1769,"high":1770,"low":1769,"close":1770,"change":949,"percent_change":294,"volume":1771,"transactions":9,"vwap":1770},"2025-09-09",30.45,30.509,4100,{"date":1773,"open":1774,"high":1709,"low":1775,"close":1776,"change":1777,"percent_change":718,"volume":907,"transactions":9,"vwap":1776},"2025-09-08",30.43,30.42,30.474,0.048,{"date":1779,"open":1774,"high":1780,"low":1781,"close":1782,"change":766,"percent_change":317,"volume":1409,"transactions":9,"vwap":1782},"2025-09-05",30.51,30.36,30.426,{"date":1784,"open":1781,"high":1785,"low":1781,"close":1785,"change":1786,"percent_change":1342,"volume":961,"transactions":9,"vwap":1785},"2025-09-04",30.453,0.123,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":1793,"percent_change":256,"volume":1794,"transactions":9,"vwap":1792},"2025-09-03",30.3,30.56,30.24,30.33,0.077,10200,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1798,"change":1800,"percent_change":1282,"volume":901,"transactions":9,"vwap":1798},"2025-09-02",30.17,30.253,30.09,-0.092,{"date":1802,"open":1803,"high":1804,"low":1789,"close":1804,"change":1805,"percent_change":309,"volume":1200,"transactions":9,"vwap":1804},"2025-08-29",30.301,30.345,-0.087,{"date":1807,"open":1808,"high":1769,"low":1808,"close":1809,"change":1810,"percent_change":579,"volume":1771,"transactions":9,"vwap":1809},"2025-08-28",30.35,30.432,0.052,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":827,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1816},"2025-08-27",30.32,30.39,30.235,30.38,0.2,8800,{"date":1820,"open":1821,"high":1822,"low":1821,"close":1813,"change":1823,"percent_change":816,"volume":1824,"transactions":9,"vwap":1813},"2025-08-26",30.26,30.37,0.021,36800,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":602,"percent_change":229,"volume":1416,"transactions":9,"vwap":1830},"2025-08-25",30.29,30.31,30.28,30.299,{"date":1832,"open":1804,"high":1804,"low":1827,"close":1833,"change":1834,"percent_change":1670,"volume":768,"transactions":9,"vwap":1833},"2025-08-22",30.304,0.253,{"date":1836,"open":1837,"high":1051,"low":1837,"close":1838,"change":1839,"percent_change":944,"volume":1200,"transactions":9,"vwap":1838},"2025-08-21",30.040001,30.051001,-0.062,{"date":1841,"open":1051,"high":1842,"low":1051,"close":1843,"change":1632,"percent_change":345,"volume":1844,"transactions":9,"vwap":1843},"2025-08-20",30.13,30.113,30500,{"date":1846,"open":1847,"high":1848,"low":1847,"close":1848,"change":1849,"percent_change":656,"volume":674,"transactions":9,"vwap":1848},"2025-08-19",30.14,30.162,-0.108,{"date":1851,"open":1815,"high":1852,"low":1853,"close":1854,"change":854,"percent_change":451,"volume":1855,"transactions":9,"vwap":1854},"2025-08-18",30.385,30.191,30.27,6400,{"date":1857,"open":1858,"high":1858,"low":1858,"close":1858,"change":731,"percent_change":746,"volume":668,"transactions":9,"vwap":1858},"2025-08-15",30.215,{"date":1860,"open":1821,"high":1821,"low":1821,"close":1821,"change":1861,"percent_change":239,"volume":668,"transactions":9,"vwap":1821},"2025-08-14",0.007,{"date":1863,"open":1864,"high":1798,"low":1864,"close":1798,"change":929,"percent_change":451,"volume":901,"transactions":9,"vwap":1798},"2025-08-13",30.25,{"date":1866,"open":1051,"high":1867,"low":1051,"close":1868,"change":709,"percent_change":1869,"volume":1062,"transactions":9,"vwap":1868},"2025-08-12",30.21,30.2,0.57,{"date":1871,"open":1872,"high":1873,"low":1872,"close":1873,"change":1874,"percent_change":1103,"volume":668,"transactions":9,"vwap":1873},"2025-08-11",30.02,30.028,-0.037,{"date":1876,"open":1872,"high":1877,"low":1872,"close":1877,"change":1878,"percent_change":285,"volume":674,"transactions":9,"vwap":1877},"2025-08-08",30.065001,0.142,{"date":1880,"open":1881,"high":1881,"low":1882,"close":1882,"change":1883,"percent_change":939,"volume":674,"transactions":9,"vwap":1882},"2025-08-07",29.939,29.923,-0.022,{"date":1885,"open":1886,"high":1887,"low":1886,"close":1888,"change":1889,"percent_change":1401,"volume":732,"transactions":9,"vwap":1888},"2025-08-06",29.835,29.98,29.945,0.128,{"date":1891,"open":1058,"high":1892,"low":1058,"close":1893,"change":1894,"percent_change":248,"volume":711,"transactions":9,"vwap":1893},"2025-08-05",29.85,29.817,-0.073,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1898,"change":1900,"percent_change":1901,"volume":747,"transactions":9,"vwap":1898},"2025-08-04",29.88,29.89,29.82,0.305,1.03,{"date":1903,"open":1904,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":901,"transactions":9,"vwap":1906},"2025-08-01",29.6,29.54,29.585,-0.296,-0.99,{"date":1910,"open":1911,"high":1911,"low":1911,"close":1911,"change":1912,"percent_change":140,"volume":833,"transactions":9,"vwap":1911},"2025-07-31",29.881,-0.058,{"date":1914,"open":1915,"high":1915,"low":1881,"close":1881,"change":1916,"percent_change":61,"volume":674,"transactions":9,"vwap":1881},"2025-07-30",29.96,-0.016,{"date":1918,"open":1872,"high":1872,"low":1919,"close":1920,"change":1430,"percent_change":239,"volume":1062,"transactions":9,"vwap":1920},"2025-07-29",29.94,29.955,{"date":1922,"open":1919,"high":1066,"low":1919,"close":1923,"change":1924,"percent_change":16,"volume":719,"transactions":9,"vwap":1923},"2025-07-28",29.95,-0.019,{"date":1926,"open":1927,"high":1927,"low":1927,"close":1927,"change":1928,"percent_change":436,"volume":668,"transactions":9,"vwap":1927},"2025-07-25",29.969,0.058,{"date":1930,"open":1931,"high":1932,"low":1897,"close":1932,"change":1933,"percent_change":920,"volume":1143,"transactions":9,"vwap":1932},"2025-07-24",29.9,29.911,0.041,{"date":1935,"open":1931,"high":1936,"low":1937,"close":1937,"change":1938,"percent_change":921,"volume":711,"transactions":9,"vwap":1937},"2025-07-23",29.91,29.87,0.124,{"date":1940,"open":1941,"high":1941,"low":1941,"close":1941,"change":1605,"percent_change":1316,"volume":668,"transactions":9,"vwap":1941},"2025-07-22",29.746,{"date":1943,"open":1944,"high":1899,"low":1945,"close":1945,"change":1946,"percent_change":422,"volume":1298,"transactions":9,"vwap":1945},"2025-07-21",29.81,29.723,0.044,{"date":1948,"open":1067,"high":1067,"low":1949,"close":1950,"change":725,"percent_change":239,"volume":880,"transactions":9,"vwap":1950},"2025-07-18",29.63,29.679,{"date":1952,"open":1953,"high":1954,"low":1953,"close":1955,"change":1956,"percent_change":67,"volume":1654,"transactions":9,"vwap":1955},"2025-07-17",29.64,29.71,29.673,0.098,{"date":1958,"open":1904,"high":1904,"low":1959,"close":1960,"change":473,"percent_change":47,"volume":711,"transactions":9,"vwap":1960},"2025-07-16",29.567,29.575,{"date":1962,"open":1963,"high":1949,"low":1964,"close":1964,"change":1874,"percent_change":185,"volume":686,"transactions":9,"vwap":1964},"2025-07-15",29.582,29.545,{"date":1966,"open":1904,"high":1904,"low":1967,"close":1963,"change":847,"percent_change":391,"volume":686,"transactions":9,"vwap":1963},"2025-07-14",29.56,{"date":1969,"open":1904,"high":1949,"low":1970,"close":1970,"change":317,"percent_change":1282,"volume":662,"transactions":9,"vwap":1970},"2025-07-11",29.57,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":47,"percent_change":369,"volume":907,"transactions":9,"vwap":1976},"2025-07-10",29.62,29.67,29.612,29.66,{"date":1978,"open":1967,"high":1967,"low":1967,"close":1967,"change":1938,"percent_change":921,"volume":668,"transactions":9,"vwap":1967},"2025-07-09",{"date":1980,"open":1981,"high":1981,"low":1982,"close":1983,"change":1601,"percent_change":827,"volume":768,"transactions":9,"vwap":1983},"2025-07-08",29.48,29.41,29.436,{"date":1985,"open":1981,"high":1981,"low":1986,"close":1987,"change":1988,"percent_change":1989,"volume":711,"transactions":9,"vwap":1987},"2025-07-07",29.36,29.419,-0.136,-0.46,{"date":1991,"open":1981,"high":1992,"low":1981,"close":1992,"change":1400,"percent_change":953,"volume":961,"transactions":9,"vwap":1992},"2025-07-03",29.555,{"date":1994,"open":1995,"high":1995,"low":1996,"close":1997,"change":1739,"percent_change":422,"volume":1268,"transactions":9,"vwap":1997},"2025-07-02",29.43,29.39,29.42,{"date":1999,"open":2000,"high":2000,"low":2001,"close":2001,"change":520,"percent_change":2002,"volume":747,"transactions":9,"vwap":2001},"2025-07-01",29.4,29.375,-0.14,{"date":2004,"open":1997,"high":1997,"low":2005,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-06-30",29.33,29.415,0.113,0.39,3800,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2013,"change":2015,"percent_change":256,"volume":2016,"transactions":9,"vwap":2013},"2025-06-27",29.27,29.302,29.22,0.073,54700,{"date":2018,"open":2019,"high":2020,"low":2019,"close":2021,"change":2022,"percent_change":2023,"volume":1143,"transactions":9,"vwap":2021},"2025-06-26",29.13,29.23,29.229,0.193,0.66,{"date":2025,"open":2026,"high":2026,"low":196,"close":2027,"change":1032,"percent_change":263,"volume":1268,"transactions":9,"vwap":2027},"2025-06-25",29.1,29.035999,{"date":2029,"open":2030,"high":2031,"low":2030,"close":2032,"change":2033,"percent_change":2034,"volume":740,"transactions":9,"vwap":2032},"2025-06-24",29.030001,29.045,29.033001,0.258,0.9,{"date":2036,"open":2037,"high":2038,"low":2037,"close":2038,"change":2039,"percent_change":1670,"volume":1436,"transactions":9,"vwap":2038},"2025-06-23",28.72,28.775,0.239,{"date":2041,"open":2042,"high":2042,"low":2043,"close":2044,"change":325,"percent_change":345,"volume":747,"transactions":9,"vwap":2044},"2025-06-20",28.58,28.52,28.536,{"date":2046,"open":2047,"high":2047,"low":2048,"close":2049,"change":1660,"percent_change":1316,"volume":907,"transactions":9,"vwap":2049},"2025-06-18",28.67,28.57,28.583,{"date":2051,"open":2052,"high":2052,"low":2053,"close":2054,"change":354,"percent_change":2055,"volume":171,"transactions":9,"vwap":2054},"2025-06-17",28.63,28.501,28.561,-0.63,{"date":2057,"open":2037,"high":2058,"low":2037,"close":2058,"change":2059,"percent_change":1123,"volume":697,"transactions":9,"vwap":2058},"2025-06-16",28.741,0.271,{"date":2061,"open":2062,"high":2062,"low":2063,"close":2063,"change":309,"percent_change":2064,"volume":1019,"transactions":9,"vwap":2063},"2025-06-13",28.48,28.47,-1.01,{"date":2066,"open":2067,"high":2067,"low":2068,"close":2069,"change":2070,"percent_change":256,"volume":2071,"transactions":9,"vwap":2069},"2025-06-12",28.79,28.73,28.76,0.072,16300,{"date":2073,"open":2038,"high":2074,"low":2075,"close":2075,"change":1912,"percent_change":628,"volume":565,"transactions":9,"vwap":2075},"2025-06-11",28.78,28.688,{"date":2077,"open":2078,"high":2079,"low":2078,"close":2079,"change":1330,"percent_change":1342,"volume":2080,"transactions":9,"vwap":2079},"2025-06-10",28.64,28.746,5600,{"date":2082,"open":2083,"high":2084,"low":2083,"close":2085,"change":1823,"percent_change":816,"volume":782,"transactions":9,"vwap":2085},"2025-06-09",28.6,28.68,28.628,{"date":2087,"open":2052,"high":2088,"low":2043,"close":2089,"change":2090,"percent_change":2091,"volume":565,"transactions":9,"vwap":2089},"2025-06-06",28.635,28.607,0.263,0.93,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2096,"change":2097,"percent_change":971,"volume":2098,"transactions":9,"vwap":2096},"2025-06-05",28.415,28.55,28.344,-0.117,6500,{"date":2100,"open":2101,"high":2101,"low":2102,"close":2102,"change":690,"percent_change":220,"volume":961,"transactions":9,"vwap":2102},"2025-06-04",28.511,28.461,{"date":2104,"open":2105,"high":2106,"low":2105,"close":2106,"change":1645,"percent_change":1116,"volume":747,"transactions":9,"vwap":2106},"2025-06-03",28.37,28.465,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2110,"change":1316,"percent_change":212,"volume":1591,"transactions":9,"vwap":2110},"2025-06-02",28.09,28.312,28.08,{"date":2113,"open":2114,"high":2114,"low":2114,"close":2114,"change":2115,"percent_change":588,"volume":833,"transactions":9,"vwap":2114},"2025-05-30",28.232,0.037,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":2122,"percent_change":212,"volume":2123,"transactions":9,"vwap":2121},"2025-05-29",28.2,28.23,28.16,28.195,0.078,2100,{"date":2125,"open":2126,"high":2126,"low":2127,"close":2127,"change":465,"percent_change":106,"volume":1216,"transactions":9,"vwap":2127},"2025-05-28",28.28,28.117,{"date":2129,"open":2130,"high":2131,"low":2118,"close":2131,"change":2132,"percent_change":2133,"volume":732,"transactions":9,"vwap":2131},"2025-05-27",28.21,28.227,0.521,1.88,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":2140,"percent_change":1209,"volume":2141,"transactions":9,"vwap":2139},"2025-05-23",27.69,27.84,27.67,27.706,-0.239,110300,{"date":2143,"open":356,"high":2144,"low":2145,"close":2145,"change":832,"percent_change":833,"volume":997,"transactions":9,"vwap":2145},"2025-05-22",28.12,27.945,{"date":2147,"open":2148,"high":2148,"low":2149,"close":2149,"change":2150,"percent_change":2151,"volume":662,"transactions":9,"vwap":2149},"2025-05-21",28.29,27.944,-0.366,-1.29,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":520,"percent_change":2002,"volume":2158,"transactions":9,"vwap":2157},"2025-05-20",28.34,28.44,28.26,28.31,4400,{"date":2160,"open":2119,"high":2161,"low":2119,"close":2161,"change":1605,"percent_change":1316,"volume":2162,"transactions":9,"vwap":2161},"2025-05-19",28.35,8400,{"date":2164,"open":2119,"high":2165,"low":2119,"close":2166,"change":2167,"percent_change":1528,"volume":1771,"transactions":9,"vwap":2166},"2025-05-16",28.36,28.327,0.169,{"date":2169,"open":2170,"high":2171,"low":2170,"close":2172,"change":1360,"percent_change":256,"volume":961,"transactions":9,"vwap":2172},"2025-05-15",28.14,28.19,28.158,{"date":2174,"open":2175,"high":2175,"low":2175,"close":2175,"change":2176,"percent_change":278,"volume":668,"transactions":9,"vwap":2175},"2025-05-14",28.089001,0.024,{"date":2178,"open":2179,"high":2170,"low":2180,"close":2181,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2181},"2025-05-13",28.07,28.040001,28.065001,0.215,0.77,5800,{"date":2186,"open":2187,"high":2187,"low":2138,"close":2188,"change":2189,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2188},"2025-05-12",28.25,27.85,0.858,3.18,8200,{"date":2193,"open":2194,"high":2194,"low":2195,"close":2196,"change":1861,"percent_change":473,"volume":1325,"transactions":9,"vwap":2196},"2025-05-09",27.08,26.96,26.992,{"date":2198,"open":2199,"high":2200,"low":2199,"close":2201,"change":2202,"percent_change":1869,"volume":2203,"transactions":9,"vwap":2201},"2025-05-08",26.92,27.22,26.985,0.154,7800,{"date":2205,"open":2206,"high":2206,"low":2207,"close":2208,"change":816,"percent_change":647,"volume":2123,"transactions":9,"vwap":2208},"2025-05-07",26.86,26.64,26.831,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":2215,"percent_change":2216,"volume":1070,"transactions":9,"vwap":2214},"2025-05-06",26.77,26.85,26.76,26.761,-0.212,-0.79,{"date":2218,"open":2219,"high":2219,"low":2220,"close":2220,"change":185,"percent_change":2221,"volume":711,"transactions":9,"vwap":2220},"2025-05-05",27.09,26.973,-0.48,{"date":2223,"open":2224,"high":2225,"low":2224,"close":2225,"change":2226,"percent_change":2227,"volume":1654,"transactions":9,"vwap":2225},"2025-05-02",27.049999,27.103,0.318,1.19,{"date":2229,"open":2230,"high":2230,"low":2230,"close":2230,"change":2231,"percent_change":2232,"volume":668,"transactions":9,"vwap":2230},"2025-05-01",26.785,0.188,0.71,{"date":2234,"open":173,"high":2235,"low":173,"close":2235,"change":1933,"percent_change":422,"volume":697,"transactions":9,"vwap":2235},"2025-04-30",26.597,{"date":2237,"open":2238,"high":2239,"low":2238,"close":2239,"change":1408,"percent_change":332,"volume":711,"transactions":9,"vwap":2239},"2025-04-29",26.54,26.556,{"date":177,"open":2241,"high":2242,"low":173,"close":2242,"change":1497,"percent_change":294,"volume":1436,"transactions":9,"vwap":2242},26.39,26.419]