[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XTOC":3,"homepage-market-summary":25,"stock-historical-XTOC":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"XTOC","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 - October","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":13,"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},37.63,37.68,37.729,37.724,-0.094,-0.25,5187.086,37.81,31,5882.528199601594,97.4,1246,{"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":168,"is_up":34},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":179},365,1,1000,{"period_high":20,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":13,"start_date":178,"end_date":5},27.55,5515,2013014.5781,34.11,"2025-04-28",[180,183,192,201,211,221,230,238,246,255,264,269,275,285,291,299,306,315,323,330,337,345,351,358,363,369,378,387,393,400,407,412,419,425,431,439,448,456,461,468,474,483,490,496,505,513,521,529,538,546,554,563,571,579,586,595,600,607,616,624,632,642,648,657,661,667,673,681,689,695,700,707,713,721,728,735,743,747,752,761,767,774,778,786,793,800,806,814,820,826,831,835,840,845,847,852,856,860,867,875,881,886,889,898,901,903,907,916,925,931,938,942,947,952,958,964,970,977,983,988,996,1002,1007,1015,1022,1029,1034,1042,1050,1055,1058,1061,1067,1073,1079,1084,1089,1094,1099,1104,1109,1114,1120,1125,1132,1136,1142,1147,1152,1158,1165,1173,1180,1187,1191,1195,1200,1205,1210,1215,1222,1227,1233,1236,1240,1245,1248,1253,1260,1265,1273,1280,1286,1291,1295,1300,1306,1309,1315,1321,1327,1333,1340,1345,1351,1358,1361,1366,1369,1374,1377,1384,1391,1394,1400,1404,1409,1414,1417,1423,1427,1433,1441,1448,1454,1460,1466,1473,1476,1479,1484,1492,1499,1504,1509,1514,1517,1523,1527,1532,1541,1546,1554,1559,1566,1569,1574,1579,1585,1593,1596,1600,1605,1613,1617,1621,1626,1632,1636,1640,1644,1651,1658,1662,1668,1673,1677,1683,1690,1696,1703,1707,1710,1717,1722,1728,1734,1739,1742,1744,1749,1751,1755,1757,1760,1765,1770,1774,1778,1781,1783,1786,1789,1793,1799,1802,1807,1811,1817,1820,1823,1828,1834,1839,1842,1848,1853,1859,1867,1873,1876,1880,1882,1886,1892,1897,1902,1907,1914,1919,1923,1929,1934,1938,1944,1948,1952,1956,1961,1968,1973,1977,1981,1984,1988,1993,1997,2002,2010,2016,2020,2027,2031,2038,2044,2049,2056,2061,2067,2072,2078,2084,2090,2094,2099,2106,2110,2116,2121,2124,2127,2132,2136,2142,2145,2150,2157,2163,2168,2173,2178,2181,2185,2190,2195,2201,2204,2211,2218,2225,2231,2239,2245,2251,2257],{"date":5,"open":14,"high":15,"low":13,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":181,"vwap":182},35,37.658,{"date":184,"open":185,"high":185,"low":186,"close":16,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-07",37.78,37.64,-0.0678,-0.18,28759.1252,107,37.7402,{"date":193,"open":194,"high":20,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-06",37.75,37.7918,0.195,0.52,63662.336,45,37.7797,{"date":202,"open":203,"high":204,"low":205,"close":204,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-05",37.5599,37.5968,37.46,0.1518,0.41,5211.5887,56,37.5652,{"date":212,"open":213,"high":214,"low":215,"close":213,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-02",37.445,37.4999,37.38,0.175,0.47,5078.027,74,37.4391,{"date":222,"open":223,"high":224,"low":225,"close":224,"change":226,"percent_change":227,"volume":228,"transactions":181,"vwap":229},"2026-10-01",37.16,37.27,37.1,0.02,0.05,2762.027,37.2121,{"date":231,"open":232,"high":233,"low":232,"close":233,"change":234,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-30",37.22,37.25,0,3132.027,44,37.2211,{"date":239,"open":240,"high":233,"low":241,"close":233,"change":242,"percent_change":62,"volume":243,"transactions":244,"vwap":245},"2026-09-29",37.23,37.21,-0.02,4693.027,53,37.2217,{"date":247,"open":248,"high":224,"low":249,"close":224,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-28",37.24,37.2,0.01,0.03,1220.027,23,37.2238,{"date":256,"open":248,"high":257,"low":258,"close":259,"change":251,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-25",37.29,37.1901,37.26,0.08,2126.027,26,37.2557,{"date":265,"open":266,"high":240,"low":266,"close":240,"change":250,"percent_change":251,"volume":267,"transactions":268,"vwap":258},"2026-09-24",37.19,2326.027,29,{"date":270,"open":271,"high":232,"low":271,"close":232,"change":272,"percent_change":250,"volume":273,"transactions":21,"vwap":274},"2026-09-23",37.18,0.0049,1377.03,37.1807,{"date":276,"open":277,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-22",37.225,37.17,37.2151,-0.0049,-0.01,12987.027,65,37.1984,{"date":286,"open":278,"high":232,"low":287,"close":232,"change":226,"percent_change":227,"volume":288,"transactions":289,"vwap":290},"2026-09-21",37.165,848.027,18,37.2031,{"date":292,"open":293,"high":249,"low":293,"close":249,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-18",37.15,0.07,0.19,332.027,25,37.1599,{"date":300,"open":301,"high":301,"low":301,"close":301,"change":302,"percent_change":227,"volume":303,"transactions":304,"vwap":305},"2026-09-17",37.13,0.0195,119.027,19,37.1332,{"date":307,"open":308,"high":298,"low":309,"close":310,"change":311,"percent_change":281,"volume":312,"transactions":313,"vwap":314},"2026-09-16",37.11,37.09,37.1105,-0.0045,972.027,30,37.1188,{"date":316,"open":308,"high":317,"low":318,"close":317,"change":319,"percent_change":320,"volume":321,"transactions":253,"vwap":322},"2026-09-15",37.115,37.08,-0.015,-0.04,1502.027,37.0854,{"date":324,"open":225,"high":301,"low":225,"close":301,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",0.015,0.04,250.027,20,37.0955,{"date":331,"open":332,"high":271,"low":309,"close":317,"change":333,"percent_change":334,"volume":335,"transactions":21,"vwap":336},"2026-09-11",37.135,0.06,0.16,3031.027,37.1307,{"date":338,"open":339,"high":340,"low":339,"close":340,"change":341,"percent_change":281,"volume":342,"transactions":343,"vwap":344},"2026-09-10",37.04,37.055,-0.005,317.027,24,37.0364,{"date":346,"open":347,"high":347,"low":347,"close":347,"change":242,"percent_change":62,"volume":348,"transactions":349,"vwap":350},"2026-09-09",37.06,417.027,21,37.0626,{"date":352,"open":308,"high":308,"low":318,"close":318,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-08",-0.035,-0.09,1018.027,22,37.1067,{"date":359,"open":318,"high":317,"low":318,"close":317,"change":360,"percent_change":163,"volume":361,"transactions":356,"vwap":362},"2026-09-04",0.045,759.17,37.0803,{"date":364,"open":365,"high":365,"low":366,"close":366,"change":325,"percent_change":326,"volume":367,"transactions":349,"vwap":368},"2026-09-03",37.1299,37.07,854.027,37.0974,{"date":370,"open":371,"high":340,"low":372,"close":340,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-02",37.045,37.01,0.055,0.15,18005.027,101,37.0172,{"date":379,"open":380,"high":381,"low":382,"close":380,"change":62,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-01",37,37.0201,36.99,-0.13,1943.027,32,37.006,{"date":388,"open":389,"high":390,"low":389,"close":390,"change":250,"percent_change":251,"volume":391,"transactions":343,"vwap":392},"2026-08-31",36.98,37.05,416.027,37.0068,{"date":394,"open":395,"high":339,"low":380,"close":339,"change":396,"percent_change":251,"volume":397,"transactions":398,"vwap":399},"2026-08-28",37.011,0.0099,15677.027,34,37.0327,{"date":401,"open":372,"high":402,"low":382,"close":402,"change":403,"percent_change":163,"volume":404,"transactions":405,"vwap":406},"2026-08-27",37.0301,0.0451,3338.027,27,37.0092,{"date":408,"open":409,"high":409,"low":409,"close":409,"change":226,"percent_change":227,"volume":410,"transactions":289,"vwap":411},"2026-08-26",36.985,52.027,36.9542,{"date":413,"open":414,"high":415,"low":414,"close":415,"change":227,"percent_change":416,"volume":417,"transactions":349,"vwap":418},"2026-08-25",36.92,36.965,0.14,114004.027,36.9201,{"date":420,"open":421,"high":421,"low":421,"close":421,"change":422,"percent_change":281,"volume":423,"transactions":343,"vwap":424},"2026-08-24",36.915,-0.0047,313.027,36.906,{"date":426,"open":427,"high":427,"low":427,"close":427,"change":428,"percent_change":48,"volume":429,"transactions":349,"vwap":430},"2026-08-21",36.9197,0.0355,37.027,36.907,{"date":432,"open":433,"high":434,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":253,"vwap":438},"2026-08-20",36.86,36.8842,-0.0408,-0.11,175.027,36.8662,{"date":440,"open":441,"high":442,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-19",36.88,36.925,0.075,0.2,8006.027,55,36.8903,{"date":449,"open":450,"high":450,"low":451,"close":451,"change":168,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-18",36.87,36.85,-0.08,6221.027,57,36.8661,{"date":457,"open":389,"high":389,"low":441,"close":441,"change":458,"percent_change":168,"volume":459,"transactions":21,"vwap":460},"2026-08-17",-0.0108,1071.027,36.902,{"date":462,"open":463,"high":464,"low":463,"close":463,"change":465,"percent_change":251,"volume":466,"transactions":328,"vwap":467},"2026-08-14",36.8908,36.891,0.0108,947,36.8911,{"date":469,"open":470,"high":470,"low":471,"close":441,"change":281,"percent_change":168,"volume":472,"transactions":297,"vwap":473},"2026-08-13",36.881,36.8701,1464,36.8778,{"date":475,"open":476,"high":477,"low":478,"close":477,"change":326,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-12",36.841,36.89,36.84,0.11,6631,42,36.8653,{"date":484,"open":485,"high":451,"low":486,"close":451,"change":487,"percent_change":250,"volume":488,"transactions":328,"vwap":489},"2026-08-11",36.82,36.8101,0.005,598,36.8304,{"date":491,"open":492,"high":492,"low":492,"close":492,"change":493,"percent_change":251,"volume":494,"transactions":268,"vwap":495},"2026-08-10",36.845,0.0102,395,36.8482,{"date":497,"open":498,"high":499,"low":500,"close":499,"change":501,"percent_change":502,"volume":503,"transactions":343,"vwap":504},"2026-08-07",36.801,36.8348,36.7901,0.0848,0.23,1328,36.7982,{"date":506,"open":507,"high":508,"low":509,"close":509,"change":510,"percent_change":354,"volume":511,"transactions":328,"vwap":512},"2026-08-06",36.77,36.825,36.75,-0.0345,1419,36.7709,{"date":514,"open":515,"high":516,"low":509,"close":516,"change":517,"percent_change":294,"volume":518,"transactions":519,"vwap":520},"2026-08-05",36.78,36.7845,0.0245,9355,47,36.7621,{"date":522,"open":509,"high":523,"low":524,"close":525,"change":443,"percent_change":444,"volume":526,"transactions":527,"vwap":528},"2026-08-04",36.765,36.72,36.76,97294,211,36.7381,{"date":530,"open":531,"high":532,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-03",36.6501,36.685,0.1317,0.36,587,13,36.6499,{"date":539,"open":540,"high":541,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":297,"vwap":545},"2026-07-31",36.4,36.5533,0.1833,0.5,341.3782,36.5016,{"date":547,"open":548,"high":549,"low":548,"close":550,"change":551,"percent_change":102,"volume":552,"transactions":313,"vwap":553},"2026-07-30",36.265,36.41,36.37,0.32,41335,36.3409,{"date":555,"open":556,"high":556,"low":557,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-07-29",36.28,36.05,-0.3045,-0.84,1379,81,36.2423,{"date":564,"open":565,"high":566,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":343,"vwap":570},"2026-07-28",36.27,36.3545,0.0654,0.18,1854,36.2721,{"date":572,"open":573,"high":573,"low":574,"close":574,"change":575,"percent_change":374,"volume":576,"transactions":577,"vwap":578},"2026-07-27",36.29,36.2891,0.0537,611,16,36.2997,{"date":580,"open":581,"high":582,"low":581,"close":582,"change":583,"percent_change":334,"volume":584,"transactions":385,"vwap":585},"2026-07-24",36.2,36.2354,0.0565,3103,36.2145,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":33,"volume":593,"transactions":356,"vwap":594},"2026-07-23",36.23,36.2499,36.14,36.1789,-0.1711,1577,36.2027,{"date":596,"open":597,"high":597,"low":597,"close":597,"change":320,"percent_change":436,"volume":598,"transactions":577,"vwap":599},"2026-07-22",36.35,302,36.3876,{"date":601,"open":549,"high":549,"low":602,"close":602,"change":603,"percent_change":217,"volume":604,"transactions":605,"vwap":606},"2026-07-21",36.39,0.17,569,17,36.3969,{"date":608,"open":609,"high":610,"low":611,"close":611,"change":612,"percent_change":436,"volume":613,"transactions":614,"vwap":615},"2026-07-20",36.32,36.34,36.22,-0.0397,2572,38,36.2577,{"date":617,"open":618,"high":618,"low":618,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-17",36.2597,-0.1164,-0.32,68,14,36.2894,{"date":625,"open":540,"high":626,"low":597,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":313,"vwap":631},"2026-07-16",36.47,36.3761,-0.0615,-0.17,1235,36.4159,{"date":633,"open":634,"high":635,"low":602,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-15",36.43,36.44,36.4376,0.0976,0.27,36571,33,36.3915,{"date":643,"open":644,"high":549,"low":610,"close":610,"change":645,"percent_change":260,"volume":646,"transactions":268,"vwap":647},"2026-07-14",36.36,0.0287,5129,36.3897,{"date":649,"open":650,"high":650,"low":651,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-13",36.33,36.3113,-0.0987,-0.27,951,12,36.3304,{"date":658,"open":610,"high":549,"low":610,"close":549,"change":443,"percent_change":659,"volume":660,"transactions":9,"vwap":549},"2026-07-10",0.21,300,{"date":662,"open":663,"high":663,"low":663,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":663},"2026-07-09",36.335,0.104,0.29,100,{"date":668,"open":669,"high":670,"low":669,"close":670,"change":671,"percent_change":452,"volume":672,"transactions":9,"vwap":670},"2026-07-08",36.105,36.231,-0.029,600,{"date":674,"open":675,"high":676,"low":677,"close":676,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":676},"2026-07-07",36.24,36.26,36.21,-0.045,-0.12,400,{"date":682,"open":683,"high":684,"low":675,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":685},"2026-07-06",36.3,36.329,36.305,0.141,0.39,12400,{"date":690,"open":581,"high":675,"low":691,"close":692,"change":693,"percent_change":281,"volume":694,"transactions":9,"vwap":692},"2026-07-02",36.049999,36.164,-0.002,19600,{"date":696,"open":677,"high":611,"low":697,"close":697,"change":698,"percent_change":48,"volume":699,"transactions":9,"vwap":697},"2026-07-01",36.166,0.036,1400,{"date":701,"open":702,"high":703,"low":704,"close":703,"change":705,"percent_change":706,"volume":172,"transactions":9,"vwap":703},"2026-06-30",36.12,36.13,36.11,0.102,0.28,{"date":708,"open":709,"high":710,"low":709,"close":710,"change":711,"percent_change":712,"volume":680,"transactions":9,"vwap":710},"2026-06-29",36.02,36.028,0.368,1.03,{"date":714,"open":715,"high":716,"low":717,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-06-26",35.78,35.84,35.66,-0.155,-0.43,6800,{"date":722,"open":723,"high":724,"low":725,"close":725,"change":726,"percent_change":294,"volume":727,"transactions":9,"vwap":725},"2026-06-25",35.88,35.92,35.815,0.024,2600,{"date":729,"open":730,"high":731,"low":732,"close":732,"change":733,"percent_change":679,"volume":734,"transactions":9,"vwap":732},"2026-06-24",35.89,35.91,35.791,-0.044,2500,{"date":736,"open":737,"high":724,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-06-23",35.87,35.82,35.835,-0.185,-0.51,5400,{"date":744,"open":745,"high":709,"low":745,"close":709,"change":168,"percent_change":452,"volume":746,"transactions":9,"vwap":709},"2026-06-22",35.97,500,{"date":748,"open":691,"high":749,"low":709,"close":691,"change":750,"percent_change":197,"volume":751,"transactions":9,"vwap":691},"2026-06-18",36.080002,0.187,3200,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-06-17",36.029999,36.07,35.849,35.863,-0.197,-0.55,8600,{"date":762,"open":763,"high":764,"low":763,"close":764,"change":765,"percent_change":766,"volume":746,"transactions":9,"vwap":764},"2026-06-16",36.041,36.060001,-0.025,-0.07,{"date":768,"open":769,"high":702,"low":770,"close":771,"change":638,"percent_change":772,"volume":773,"transactions":9,"vwap":771},"2026-06-15",36.064999,36.055,36.084999,0.75,1900,{"date":775,"open":776,"high":725,"low":776,"close":725,"change":777,"percent_change":551,"volume":660,"transactions":9,"vwap":725},"2026-06-12",35.711,0.114,{"date":779,"open":780,"high":781,"low":782,"close":781,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":781},"2026-06-11",35.46,35.701,35.45,0.341,0.96,1100,{"date":787,"open":788,"high":788,"low":789,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-10",35.635,35.36,-0.283,-0.79,1500,{"date":794,"open":795,"high":796,"low":797,"close":796,"change":798,"percent_change":799,"volume":672,"transactions":9,"vwap":796},"2026-06-09",35.57,35.643,35.425,-0.087,-0.24,{"date":801,"open":802,"high":802,"low":803,"close":803,"change":804,"percent_change":659,"volume":805,"transactions":9,"vwap":803},"2026-06-08",35.81,35.73,0.074,900,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":751,"transactions":9,"vwap":811},"2026-06-05",35.71,35.75,35.61,35.656,-0.349,-0.97,{"date":815,"open":816,"high":754,"low":816,"close":817,"change":260,"percent_change":818,"volume":819,"transactions":9,"vwap":817},"2026-06-04",35.95,36.0050011,0.22,2700,{"date":821,"open":822,"high":823,"low":822,"close":824,"change":766,"percent_change":141,"volume":825,"transactions":9,"vwap":824},"2026-06-03",35.76,35.93,35.925,10200,{"date":827,"open":828,"high":709,"low":829,"close":830,"change":487,"percent_change":250,"volume":672,"transactions":9,"vwap":830},"2026-06-02",35.98,35.94,35.995,{"date":832,"open":833,"high":834,"low":833,"close":834,"change":250,"percent_change":251,"volume":746,"transactions":9,"vwap":834},"2026-06-01",35.985,35.99,{"date":836,"open":837,"high":838,"low":829,"close":828,"change":373,"percent_change":374,"volume":839,"transactions":9,"vwap":828},"2026-05-29",36,36.0099983,2000,{"date":841,"open":724,"high":824,"low":724,"close":824,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":824},"2026-05-28",0.09,0.25,200,{"date":846,"open":715,"high":716,"low":715,"close":739,"change":373,"percent_change":374,"volume":773,"transactions":9,"vwap":739},"2026-05-27",{"date":848,"open":849,"high":850,"low":851,"close":715,"change":48,"percent_change":706,"volume":773,"transactions":9,"vwap":715},"2026-05-26",35.8,35.85,35.77,{"date":853,"open":851,"high":851,"low":854,"close":854,"change":326,"percent_change":479,"volume":855,"transactions":9,"vwap":854},"2026-05-22",35.68,2300,{"date":857,"open":858,"high":859,"low":858,"close":859,"change":294,"percent_change":444,"volume":746,"transactions":9,"vwap":859},"2026-05-21",35.521,35.64,{"date":861,"open":810,"high":862,"low":863,"close":795,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":795},"2026-05-20",35.63,35.52,0.13,0.37,124600,{"date":868,"open":869,"high":870,"low":871,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-05-19",35.48,35.5,35.44,-0.1,-0.28,800,{"date":876,"open":877,"high":877,"low":878,"close":879,"change":360,"percent_change":864,"volume":880,"transactions":9,"vwap":879},"2026-05-18",35.56,35.385,35.54,1200,{"date":882,"open":863,"high":863,"low":883,"close":883,"change":884,"percent_change":885,"volume":660,"transactions":9,"vwap":883},"2026-05-15",35.495,-0.145,-0.41,{"date":887,"open":888,"high":717,"low":888,"close":859,"change":479,"percent_change":112,"volume":746,"transactions":9,"vwap":859},"2026-05-14",35.51,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-05-13",35.49,35.55,35.471,35.53,0.085,0.24,700,{"date":899,"open":871,"high":900,"low":871,"close":900,"change":319,"percent_change":320,"volume":792,"transactions":9,"vwap":900},"2026-05-12",35.445,{"date":902,"open":888,"high":888,"low":780,"close":780,"change":325,"percent_change":326,"volume":680,"transactions":9,"vwap":780},"2026-05-11",{"date":904,"open":905,"high":900,"low":905,"close":900,"change":906,"percent_change":706,"volume":746,"transactions":9,"vwap":900},"2026-05-08",35.35,0.099,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-05-07",35.38,35.4,35.32,35.346,-0.049,-0.14,11900,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-05-06",35.335,35.41,35.331,35.395,0.219,0.62,3400,{"date":926,"open":927,"high":927,"low":928,"close":928,"change":929,"percent_change":687,"volume":930,"transactions":9,"vwap":928},"2026-05-05",35.2,35.176,0.136,1600,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":653,"volume":930,"transactions":9,"vwap":936},"2026-05-04",35.12,35.14,35.02,35.040001,-0.095,{"date":939,"open":940,"high":940,"low":940,"close":940,"change":941,"percent_change":638,"volume":844,"transactions":9,"vwap":940},"2026-05-01",35.135,0.095,{"date":943,"open":944,"high":944,"low":936,"close":936,"change":945,"percent_change":946,"volume":672,"transactions":9,"vwap":936},"2026-04-30",35.080002,0.199,0.57,{"date":948,"open":949,"high":949,"low":950,"close":950,"change":951,"percent_change":766,"volume":746,"transactions":9,"vwap":950},"2026-04-29",34.909,34.841,-0.024,{"date":953,"open":954,"high":955,"low":954,"close":956,"change":957,"percent_change":629,"volume":172,"transactions":9,"vwap":956},"2026-04-28",34.79,34.9,34.865,-0.06,{"date":959,"open":960,"high":961,"low":960,"close":962,"change":963,"percent_change":416,"volume":805,"transactions":9,"vwap":962},"2026-04-27",34.85,34.95,34.925,0.048,{"date":965,"open":966,"high":967,"low":966,"close":967,"change":374,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-04-24",34.82,34.877,0.43,2200,{"date":971,"open":972,"high":960,"low":973,"close":974,"change":975,"percent_change":873,"volume":976,"transactions":9,"vwap":974},"2026-04-23",34.77,34.67,34.727,-0.098,1700,{"date":978,"open":966,"high":979,"low":980,"close":979,"change":981,"percent_change":982,"volume":785,"transactions":9,"vwap":979},"2026-04-22",34.825,34.74,0.234,0.68,{"date":984,"open":985,"high":985,"low":986,"close":986,"change":914,"percent_change":987,"volume":792,"transactions":9,"vwap":986},"2026-04-21",34.721,34.591,-0.4,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":976,"transactions":9,"vwap":993},"2026-04-20",34.69,34.76,34.68,34.731,-0.071,-0.2,{"date":997,"open":955,"high":955,"low":998,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-04-17",34.802,0.229,0.66,2100,{"date":1003,"open":1004,"high":1004,"low":1005,"close":1005,"change":1006,"percent_change":864,"volume":672,"transactions":9,"vwap":1005},"2026-04-16",34.59,34.573,0.046,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":785,"transactions":9,"vwap":1012},"2026-04-15",34.51,34.57,34.44,34.527,0.151,0.44,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1018,"change":1020,"percent_change":146,"volume":1021,"transactions":9,"vwap":1018},"2026-04-14",34.3,34.376,34.22,0.248,1800,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1025,"change":1027,"percent_change":1028,"volume":751,"transactions":9,"vwap":1025},"2026-04-13",33.859,34.128,33.83,0.295,0.87,{"date":1030,"open":1031,"high":1031,"low":1032,"close":1032,"change":733,"percent_change":383,"volume":1033,"transactions":9,"vwap":1032},"2026-04-10",33.98,33.833,3900,{"date":1035,"open":1036,"high":1037,"low":1036,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-04-09",33.7,33.899,33.877,0.227,0.67,4000,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1044,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1044},"2026-04-08",33.65,33.669,33.59,0.797,2.43,22700,{"date":1051,"open":1052,"high":1053,"low":1052,"close":1053,"change":234,"percent_change":234,"volume":1054,"transactions":9,"vwap":1053},"2026-04-07",32.72,32.853,18800,{"date":1056,"open":1053,"high":1053,"low":1053,"close":1053,"change":1057,"percent_change":217,"volume":666,"transactions":9,"vwap":1053},"2026-04-06",0.153,{"date":1059,"open":1060,"high":1060,"low":1060,"close":1060,"change":698,"percent_change":479,"volume":660,"transactions":9,"vwap":1060},"2026-04-02",32.7,{"date":1062,"open":1060,"high":1060,"low":1063,"close":1064,"change":1065,"percent_change":1028,"volume":1066,"transactions":9,"vwap":1064},"2026-04-01",32.65,32.664,0.281,3500,{"date":1068,"open":1069,"high":1070,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":785,"transactions":9,"vwap":1070},"2026-03-31",31.89,32.383,0.921,2.93,{"date":1074,"open":1075,"high":1075,"low":1076,"close":1076,"change":1077,"percent_change":1078,"volume":672,"transactions":9,"vwap":1076},"2026-03-30",31.64,31.462,-0.114,-0.36,{"date":1080,"open":1081,"high":1081,"low":1081,"close":1081,"change":1082,"percent_change":1083,"volume":666,"transactions":9,"vwap":1081},"2026-03-27",31.576,-0.564,-1.75,{"date":1085,"open":1086,"high":1086,"low":1086,"close":1086,"change":1087,"percent_change":1088,"volume":844,"transactions":9,"vwap":1086},"2026-03-26",32.14,-0.557,-1.7,{"date":1090,"open":1091,"high":1091,"low":1092,"close":1092,"change":1093,"percent_change":131,"volume":844,"transactions":9,"vwap":1092},"2026-03-25",32.77,32.697,0.191,{"date":1095,"open":1096,"high":1096,"low":1096,"close":1096,"change":1097,"percent_change":1098,"volume":666,"transactions":9,"vwap":1096},"2026-03-24",32.506,-0.144,-0.44,{"date":1100,"open":1101,"high":1101,"low":1063,"close":1063,"change":1102,"percent_change":1103,"volume":746,"transactions":9,"vwap":1063},"2026-03-23",32.71,0.425,1.32,{"date":1105,"open":1106,"high":1106,"low":1106,"close":1106,"change":1107,"percent_change":1108,"volume":666,"transactions":9,"vwap":1106},"2026-03-20",32.225,-0.495,-1.51,{"date":1110,"open":1111,"high":1052,"low":1111,"close":1052,"change":1112,"percent_change":1113,"volume":874,"transactions":9,"vwap":1052},"2026-03-19",32.43,-0.075,-0.23,{"date":1115,"open":1116,"high":1116,"low":1117,"close":1117,"change":1118,"percent_change":1119,"volume":874,"transactions":9,"vwap":1117},"2026-03-18",33.16,32.795,-0.405,-1.22,{"date":1121,"open":1122,"high":1122,"low":1122,"close":1122,"change":1123,"percent_change":1124,"volume":666,"transactions":9,"vwap":1122},"2026-03-17",33.2,0.125,0.38,{"date":1126,"open":1127,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":880,"transactions":9,"vwap":1129},"2026-03-16",33.09,33.02,33.075001,0.356,1.09,{"date":1133,"open":1134,"high":1134,"low":1135,"close":1135,"change":188,"percent_change":759,"volume":844,"transactions":9,"vwap":1135},"2026-03-13",32.735,32.719,{"date":1137,"open":1138,"high":1138,"low":1139,"close":1139,"change":1140,"percent_change":1141,"volume":874,"transactions":9,"vwap":1139},"2026-03-12",32.955,32.899,-0.439,-1.32,{"date":1143,"open":1144,"high":1145,"low":1144,"close":1145,"change":1146,"percent_change":281,"volume":746,"transactions":9,"vwap":1145},"2026-03-11",33.25,33.338,-0.004,{"date":1148,"open":1149,"high":1149,"low":1150,"close":1150,"change":994,"percent_change":1151,"volume":844,"transactions":9,"vwap":1150},"2026-03-10",33.42,33.342,-0.21,{"date":1153,"open":1154,"high":1155,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":773,"transactions":9,"vwap":1155},"2026-03-09",32.81,33.413,0.274,0.83,{"date":1159,"open":1160,"high":1160,"low":1161,"close":1162,"change":719,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-03-06",33.15,33.064999,33.139,-1.28,3000,{"date":1166,"open":1167,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-03-05",33.68,33.449,33.569,-0.169,-0.5,17400,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1039,"percent_change":982,"volume":1179,"transactions":9,"vwap":1178},"2026-03-04",33.809,33.82,33.715,33.738,45600,{"date":1181,"open":1182,"high":1183,"low":1182,"close":1184,"change":1185,"percent_change":1186,"volume":773,"transactions":9,"vwap":1184},"2026-03-03",33.29,33.57,33.511,-0.253,-0.75,{"date":1188,"open":1167,"high":1189,"low":1167,"close":1189,"change":1190,"percent_change":842,"volume":680,"transactions":9,"vwap":1189},"2026-03-02",33.764,0.029,{"date":1192,"open":1193,"high":1193,"low":1193,"close":1193,"change":1194,"percent_change":1078,"volume":844,"transactions":9,"vwap":1193},"2026-02-27",33.735,-0.121,{"date":1196,"open":1197,"high":1198,"low":1197,"close":1198,"change":1199,"percent_change":1078,"volume":844,"transactions":9,"vwap":1198},"2026-02-26",33.845,33.856,-0.124,{"date":1201,"open":1202,"high":1031,"low":1202,"close":1031,"change":1203,"percent_change":1204,"volume":874,"transactions":9,"vwap":1031},"2026-02-25",33.89,0.216,0.64,{"date":1206,"open":1207,"high":1189,"low":1207,"close":1189,"change":1208,"percent_change":1209,"volume":844,"transactions":9,"vwap":1189},"2026-02-24",33.745,0.242,0.72,{"date":1211,"open":1212,"high":1212,"low":1212,"close":1212,"change":1213,"percent_change":1214,"volume":660,"transactions":9,"vwap":1212},"2026-02-23",33.522,-0.286,-0.85,{"date":1216,"open":1217,"high":1218,"low":1217,"close":1219,"change":1220,"percent_change":1221,"volume":672,"transactions":9,"vwap":1219},"2026-02-20",33.64,33.81,33.808,0.183,0.54,{"date":1223,"open":1224,"high":1224,"low":1224,"close":1224,"change":1225,"percent_change":1226,"volume":844,"transactions":9,"vwap":1224},"2026-02-19",33.625,-0.112,-0.33,{"date":1228,"open":1176,"high":1176,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1164,"transactions":9,"vwap":1230},"2026-02-18",33.62,33.737,0.217,0.65,{"date":1234,"open":1149,"high":1235,"low":1149,"close":1235,"change":1190,"percent_change":842,"volume":746,"transactions":9,"vwap":1235},"2026-02-17",33.52,{"date":1237,"open":1183,"high":1183,"low":1238,"close":1238,"change":1239,"percent_change":163,"volume":844,"transactions":9,"vwap":1238},"2026-02-13",33.491,0.041,{"date":1241,"open":1044,"high":1242,"low":1243,"close":1243,"change":1244,"percent_change":1141,"volume":785,"transactions":9,"vwap":1243},"2026-02-12",33.67,33.45,-0.447,{"date":1246,"open":1202,"high":1247,"low":1202,"close":1247,"change":226,"percent_change":333,"volume":660,"transactions":9,"vwap":1247},"2026-02-11",33.897,{"date":1249,"open":1250,"high":1250,"low":1038,"close":1038,"change":1251,"percent_change":1252,"volume":680,"transactions":9,"vwap":1038},"2026-02-10",33.94,-0.076,-0.22,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":664,"percent_change":112,"volume":1259,"transactions":9,"vwap":1258},"2026-02-09",33.932,33.99,33.93,33.953,4100,{"date":1261,"open":1262,"high":1262,"low":1262,"close":1262,"change":1263,"percent_change":1264,"volume":666,"transactions":9,"vwap":1262},"2026-02-06",33.849,0.527,1.58,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-02-05",33.41,33.43,33.322,-0.323,-0.96,24700,{"date":1274,"open":1275,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1041,"transactions":9,"vwap":1277},"2026-02-04",33.78,33.55,33.645,-0.125,-0.37,{"date":1281,"open":398,"high":398,"low":1044,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-02-03",33.77,-0.194,-0.57,33700,{"date":1287,"open":1288,"high":1031,"low":1288,"close":1289,"change":1290,"percent_change":1014,"volume":874,"transactions":9,"vwap":1289},"2026-02-02",33.96,33.964,0.149,{"date":1292,"open":1293,"high":1293,"low":1293,"close":1293,"change":1294,"percent_change":18,"volume":666,"transactions":9,"vwap":1293},"2026-01-30",33.815,-0.085,{"date":1296,"open":1297,"high":1298,"low":1297,"close":1298,"change":62,"percent_change":1299,"volume":1033,"transactions":9,"vwap":1298},"2026-01-29",33.695,33.9,-0.15,{"date":1301,"open":1250,"high":1302,"low":1303,"close":1304,"change":234,"percent_change":234,"volume":1305,"transactions":9,"vwap":1304},"2026-01-28",33.979,33.91,33.95,7800,{"date":1307,"open":1288,"high":1308,"low":1250,"close":1304,"change":333,"percent_change":568,"volume":897,"transactions":9,"vwap":1304},"2026-01-27",33.965,{"date":1310,"open":1311,"high":1250,"low":1311,"close":1202,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1202},"2026-01-26",33.864,0.115,0.34,3700,{"date":1316,"open":1317,"high":1176,"low":1318,"close":1318,"change":1319,"percent_change":326,"volume":1320,"transactions":9,"vwap":1318},"2026-01-23",33.79,33.775,0.014,8900,{"date":1322,"open":1323,"high":1282,"low":1323,"close":1324,"change":1325,"percent_change":207,"volume":1326,"transactions":9,"vwap":1324},"2026-01-22",33.72,33.761,0.139,12000,{"date":1328,"open":1329,"high":1036,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":805,"transactions":9,"vwap":1330},"2026-01-21",33.54,33.622,0.314,0.94,{"date":1334,"open":1335,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":751,"transactions":9,"vwap":1337},"2026-01-20",33.51,33.3,33.308,-0.526,-1.55,{"date":1341,"open":1342,"high":1342,"low":1343,"close":1343,"change":1344,"percent_change":452,"volume":874,"transactions":9,"vwap":1343},"2026-01-16",33.87,33.834,-0.026,{"date":1346,"open":1347,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":68,"volume":699,"transactions":9,"vwap":1349},"2026-01-15",33.919,33.85,33.86,0.113,{"date":1352,"open":1353,"high":1354,"low":1167,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-01-14",33.71,33.747,-0.102,-0.3,3800,{"date":1359,"open":1026,"high":1360,"low":1218,"close":1262,"change":994,"percent_change":1151,"volume":1164,"transactions":9,"vwap":1262},"2026-01-13",33.945,{"date":1362,"open":1342,"high":1363,"low":1342,"close":1364,"change":250,"percent_change":251,"volume":1365,"transactions":9,"vwap":1364},"2026-01-12",33.926,33.92,1300,{"date":1367,"open":1275,"high":1303,"low":1275,"close":1303,"change":1368,"percent_change":131,"volume":1021,"transactions":9,"vwap":1303},"2026-01-09",0.198,{"date":1370,"open":1044,"high":1371,"low":1044,"close":1372,"change":1373,"percent_change":242,"volume":792,"transactions":9,"vwap":1372},"2026-01-08",33.73,33.712,-0.008,{"date":1375,"open":1323,"high":1317,"low":1323,"close":1323,"change":1376,"percent_change":1299,"volume":773,"transactions":9,"vwap":1323},"2026-01-07",-0.052,{"date":1378,"open":1275,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":687,"volume":1383,"transactions":9,"vwap":1381},"2026-01-06",33.799,33.69,33.772,0.131,8300,{"date":1385,"open":1217,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":865,"volume":1390,"transactions":9,"vwap":1388},"2026-01-05",33.719,33.63,33.641,0.123,16600,{"date":1392,"open":21,"high":1276,"low":21,"close":1393,"change":1239,"percent_change":163,"volume":699,"transactions":9,"vwap":1393},"2026-01-02",33.518,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1398,"change":1399,"percent_change":33,"volume":805,"transactions":9,"vwap":1398},"2025-12-31",33.53,33.58,33.477,-0.159,{"date":1401,"open":1402,"high":1167,"low":1046,"close":1403,"change":1373,"percent_change":242,"volume":1357,"transactions":9,"vwap":1403},"2025-12-30",33.61,33.636,{"date":1405,"open":1229,"high":1036,"low":1406,"close":1407,"change":1408,"percent_change":914,"volume":785,"transactions":9,"vwap":1407},"2025-12-29",33.6,33.644,-0.047,{"date":1410,"open":1411,"high":1371,"low":1411,"close":1412,"change":1146,"percent_change":281,"volume":1413,"transactions":9,"vwap":1412},"2025-12-26",33.66,33.691,7700,{"date":1415,"open":1387,"high":1297,"low":1387,"close":1297,"change":1416,"percent_change":568,"volume":666,"transactions":9,"vwap":1297},"2025-12-24",0.061,{"date":1418,"open":1235,"high":1419,"low":1235,"close":1420,"change":1421,"percent_change":1422,"volume":874,"transactions":9,"vwap":1420},"2025-12-23",33.639,33.634,0.087,0.26,{"date":1424,"open":1398,"high":1425,"low":1398,"close":1425,"change":1426,"percent_change":207,"volume":742,"transactions":9,"vwap":1425},"2025-12-22",33.547,0.137,{"date":1428,"open":1429,"high":1267,"low":1429,"close":1267,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1267},"2025-12-19",33.31,0.286,0.86,4200,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":136,"volume":1440,"transactions":9,"vwap":1438},"2025-12-18",33.12,33.19,33.106,33.124,0.228,26100,{"date":1442,"open":1443,"high":1122,"low":1444,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2025-12-17",33.099998,32.896,-0.305,-0.92,15500,{"date":1449,"open":1450,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":436,"volume":805,"transactions":9,"vwap":1452},"2025-12-16",33.23,33.13,33.201,-0.038,{"date":1455,"open":1456,"high":1456,"low":1457,"close":1457,"change":1458,"percent_change":320,"volume":1459,"transactions":9,"vwap":1457},"2025-12-15",33.34,33.239,-0.012,2800,{"date":1461,"open":1267,"high":1267,"low":1122,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2025-12-12",33.251,-0.149,-0.45,12100,{"date":1467,"open":1468,"high":1469,"low":1468,"close":1470,"change":1471,"percent_change":226,"volume":1472,"transactions":9,"vwap":1470},"2025-12-11",33.33,33.47,33.4,0.008,2900,{"date":1474,"open":1122,"high":1267,"low":1122,"close":1475,"change":568,"percent_change":1221,"volume":773,"transactions":9,"vwap":1475},"2025-12-10",33.392,{"date":1477,"open":1336,"high":1429,"low":1478,"close":1478,"change":1319,"percent_change":326,"volume":1021,"transactions":9,"vwap":1478},"2025-12-09",33.212,{"date":1480,"open":1481,"high":1481,"low":1482,"close":1482,"change":1483,"percent_change":653,"volume":727,"transactions":9,"vwap":1482},"2025-12-08",33.32,33.198,-0.091,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":251,"volume":1491,"transactions":9,"vwap":1489},"2025-12-05",33.366,33.399,33.279,33.289,0.009,38600,{"date":1493,"open":1494,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":295,"volume":1498,"transactions":9,"vwap":1496},"2025-12-04",33.36,33.22,33.28,0.064,14700,{"date":1500,"open":1144,"high":1501,"low":1502,"close":1502,"change":1503,"percent_change":502,"volume":672,"transactions":9,"vwap":1502},"2025-12-03",33.26,33.216,0.076,{"date":1505,"open":1495,"high":1450,"low":1506,"close":1507,"change":1508,"percent_change":818,"volume":874,"transactions":9,"vwap":1507},"2025-12-02",33.122,33.14,0.073,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1513,"change":17,"percent_change":873,"volume":734,"transactions":9,"vwap":1513},"2025-12-01",33.07,33.21,33.067001,{"date":1515,"open":1436,"high":1436,"low":1516,"close":1516,"change":1350,"percent_change":1313,"volume":844,"transactions":9,"vwap":1516},"2025-11-28",33.161,{"date":1518,"open":1519,"high":1520,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":844,"transactions":9,"vwap":1520},"2025-11-26",32.97,33.048,0.168,0.51,{"date":1524,"open":1063,"high":1525,"low":1063,"close":1525,"change":1526,"percent_change":1209,"volume":880,"transactions":9,"vwap":1525},"2025-11-25",32.88,0.236,{"date":1528,"open":1529,"high":1529,"low":1529,"close":1529,"change":1530,"percent_change":1531,"volume":666,"transactions":9,"vwap":1529},"2025-11-24",32.644,0.465,1.45,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2025-11-21",32.029999,32.34,31.9,32.179,0.247,0.77,4500,{"date":1542,"open":1063,"high":1063,"low":1543,"close":1543,"change":987,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1543},"2025-11-20",31.932,-1.24,6300,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":818,"volume":1553,"transactions":9,"vwap":1551},"2025-11-19",32.32,32.39,32.2,32.332,0.072,10900,{"date":1555,"open":1556,"high":1557,"low":1556,"close":1557,"change":1170,"percent_change":1558,"volume":746,"transactions":9,"vwap":1557},"2025-11-18",32.080002,32.26,-0.52,{"date":1560,"open":1561,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":1021,"transactions":9,"vwap":1563},"2025-11-17",32.652,32.36,32.429,-0.271,-0.83,{"date":1567,"open":1568,"high":1568,"low":1060,"close":1060,"change":227,"percent_change":374,"volume":874,"transactions":9,"vwap":1060},"2025-11-14",32.746,{"date":1570,"open":1571,"high":1571,"low":1572,"close":1063,"change":987,"percent_change":1573,"volume":1021,"transactions":9,"vwap":1063},"2025-11-13",32.84,32.62,-1.21,{"date":1575,"open":1576,"high":1511,"low":1519,"close":1577,"change":1578,"percent_change":294,"volume":785,"transactions":9,"vwap":1577},"2025-11-12",33.030998,33.049999,0.022,{"date":1580,"open":1581,"high":1582,"low":1581,"close":1583,"change":226,"percent_change":333,"volume":1584,"transactions":9,"vwap":1583},"2025-11-11",32.99,33.040001,33.028,3600,{"date":1586,"open":1581,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2025-11-10",33.0099983,32.87,33.0079994,0.373,1.14,37100,{"date":1594,"open":1595,"high":1595,"low":1595,"close":1595,"change":250,"percent_change":251,"volume":660,"transactions":9,"vwap":1595},"2025-11-07",32.635,{"date":1597,"open":1052,"high":1052,"low":1598,"close":1598,"change":1599,"percent_change":791,"volume":746,"transactions":9,"vwap":1598},"2025-11-06",32.625,-0.259,{"date":1601,"open":1602,"high":1581,"low":1603,"close":1603,"change":1604,"percent_change":568,"volume":874,"transactions":9,"vwap":1603},"2025-11-05",32.92,32.884,0.059,{"date":1606,"open":1607,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2025-11-04",32.85,32.78,32.825,-0.207,-0.63,22000,{"date":1614,"open":1495,"high":1495,"low":1581,"close":1615,"change":1616,"percent_change":479,"volume":855,"transactions":9,"vwap":1615},"2025-11-03",33.032001,0.035,{"date":1618,"open":1443,"high":1443,"low":1619,"close":1620,"change":1616,"percent_change":479,"volume":1365,"transactions":9,"vwap":1620},"2025-10-31",32.874,32.997,{"date":1622,"open":1435,"high":1507,"low":1623,"close":1623,"change":1624,"percent_change":759,"volume":1625,"transactions":9,"vwap":1623},"2025-10-30",32.962,-0.181,82500,{"date":1627,"open":1144,"high":1144,"low":1628,"close":1629,"change":1630,"percent_change":914,"volume":1631,"transactions":9,"vwap":1629},"2025-10-29",33.066002,33.143,-0.046,19200,{"date":1633,"open":1495,"high":1495,"low":1634,"close":1634,"change":1635,"percent_change":1299,"volume":844,"transactions":9,"vwap":1634},"2025-10-28",33.189,-0.051,{"date":1637,"open":1122,"high":1638,"low":1160,"close":1638,"change":1639,"percent_change":1539,"volume":785,"transactions":9,"vwap":1638},"2025-10-27",33.24,0.255,{"date":1641,"open":1581,"high":1587,"low":1642,"close":1642,"change":1643,"percent_change":543,"volume":930,"transactions":9,"vwap":1642},"2025-10-24",32.985,0.164,{"date":1645,"open":1646,"high":1647,"low":1646,"close":1648,"change":1649,"percent_change":1650,"volume":874,"transactions":9,"vwap":1648},"2025-10-23",32.76,32.855,32.821,0.158,0.48,{"date":1652,"open":1653,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":734,"transactions":9,"vwap":1655},"2025-10-22",32.82,32.6,32.663,-0.158,-0.48,{"date":1659,"open":1660,"high":1660,"low":1648,"close":1648,"change":1661,"percent_change":333,"volume":680,"transactions":9,"vwap":1648},"2025-10-21",32.86,0.019,{"date":1663,"open":1052,"high":1664,"low":1052,"close":1665,"change":1666,"percent_change":1667,"volume":785,"transactions":9,"vwap":1665},"2025-10-20",32.83,32.802,0.303,0.93,{"date":1669,"open":1670,"high":1671,"low":1670,"close":1672,"change":922,"percent_change":982,"volume":924,"transactions":9,"vwap":1672},"2025-10-17",32.28,32.5,32.499,{"date":1674,"open":1675,"high":1676,"low":1670,"close":1670,"change":740,"percent_change":1284,"volume":897,"transactions":9,"vwap":1670},"2025-10-16",32.56,32.58,{"date":1678,"open":1572,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":1422,"volume":839,"transactions":9,"vwap":1681},"2025-10-15",32.64,32.35,32.465,0.084,{"date":1684,"open":1685,"high":1686,"low":1685,"close":1687,"change":1688,"percent_change":1689,"volume":924,"transactions":9,"vwap":1687},"2025-10-14",32.09,32.48,32.381,-0.109,-0.34,{"date":1691,"open":1692,"high":1693,"low":1692,"close":1693,"change":1694,"percent_change":1695,"volume":773,"transactions":9,"vwap":1693},"2025-10-13",32.288,32.49,0.42,1.31,{"date":1697,"open":1698,"high":1154,"low":1534,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2025-10-10",32.75,32.07,-0.65,-1.99,11200,{"date":1704,"open":1101,"high":1698,"low":1705,"close":1052,"change":957,"percent_change":188,"volume":1706,"transactions":9,"vwap":1052},"2025-10-09",32.674,6400,{"date":1708,"open":1608,"high":1709,"low":1101,"close":1608,"change":941,"percent_change":665,"volume":785,"transactions":9,"vwap":1608},"2025-10-08",32.809,{"date":1711,"open":1712,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1356,"volume":1716,"transactions":9,"vwap":1714},"2025-10-07",32.73,32.627,32.685,-0.099,7400,{"date":1718,"open":1060,"high":1664,"low":1060,"close":1719,"change":1720,"percent_change":112,"volume":1721,"transactions":9,"vwap":1719},"2025-10-06",32.784,0.101,16300,{"date":1723,"open":1724,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":168,"volume":976,"transactions":9,"vwap":1726},"2025-10-03",32.8,32.651,32.683,-0.011,{"date":1729,"open":1730,"high":1730,"low":1731,"close":1732,"change":1733,"percent_change":62,"volume":1465,"transactions":9,"vwap":1732},"2025-10-02",32.79,32.684,32.694,-0.016,{"date":1735,"open":1679,"high":1101,"low":1736,"close":1101,"change":1737,"percent_change":706,"volume":1738,"transactions":9,"vwap":1101},"2025-10-01",32.595,0.092,13400,{"date":1740,"open":1741,"high":1741,"low":1741,"close":1741,"change":234,"percent_change":234,"volume":666,"transactions":9,"vwap":1741},"2025-09-30",32.618,{"date":1743,"open":1741,"high":1741,"low":1741,"close":1741,"change":319,"percent_change":62,"volume":234,"transactions":9,"vwap":1741},"2025-09-29",{"date":1745,"open":1746,"high":1747,"low":1746,"close":1747,"change":1748,"percent_change":163,"volume":680,"transactions":9,"vwap":1747},"2025-09-26",32.59,32.633,0.038,{"date":1750,"open":1736,"high":1736,"low":1736,"close":1736,"change":281,"percent_change":168,"volume":666,"transactions":9,"vwap":1736},"2025-09-25",{"date":1752,"open":1572,"high":1753,"low":1754,"close":1754,"change":234,"percent_change":234,"volume":844,"transactions":9,"vwap":1754},"2025-09-24",32.63,32.605,{"date":1756,"open":1572,"high":1572,"low":1754,"close":1754,"change":487,"percent_change":226,"volume":930,"transactions":9,"vwap":1754},"2025-09-23",{"date":1758,"open":1676,"high":1654,"low":1676,"close":1654,"change":1759,"percent_change":864,"volume":1365,"transactions":9,"vwap":1654},"2025-09-22",0.042,{"date":1761,"open":1762,"high":1676,"low":1763,"close":1763,"change":1764,"percent_change":250,"volume":672,"transactions":9,"vwap":1763},"2025-09-19",32.569,32.558,0.004,{"date":1766,"open":1767,"high":1768,"low":1767,"close":1769,"change":250,"percent_change":251,"volume":785,"transactions":9,"vwap":1769},"2025-09-18",32.53,32.579,32.554,{"date":1771,"open":1767,"high":1772,"low":1767,"close":1773,"change":487,"percent_change":226,"volume":874,"transactions":9,"vwap":1773},"2025-09-17",32.545,32.544,{"date":1775,"open":1675,"high":1675,"low":1776,"close":1777,"change":234,"percent_change":234,"volume":880,"transactions":9,"vwap":1777},"2025-09-16",32.504,32.539,{"date":1779,"open":1780,"high":1772,"low":1780,"close":1777,"change":1190,"percent_change":842,"volume":897,"transactions":9,"vwap":1777},"2025-09-15",32.51,{"date":1782,"open":1693,"high":1767,"low":1693,"close":1780,"change":319,"percent_change":62,"volume":1066,"transactions":9,"vwap":1780},"2025-09-12",{"date":1784,"open":1693,"high":1785,"low":1693,"close":1785,"change":251,"percent_change":842,"volume":874,"transactions":9,"vwap":1785},"2025-09-11",32.525,{"date":1787,"open":1788,"high":1788,"low":1788,"close":1788,"change":250,"percent_change":251,"volume":666,"transactions":9,"vwap":1788},"2025-09-10",32.495,{"date":1790,"open":1791,"high":1767,"low":1791,"close":1792,"change":325,"percent_change":227,"volume":1472,"transactions":9,"vwap":1792},"2025-09-09",32.44,32.485,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1796,"change":1798,"percent_change":603,"volume":1545,"transactions":9,"vwap":1796},"2025-09-08",32.45,32.47,32.42,0.056,{"date":1800,"open":1791,"high":1795,"low":1801,"close":1801,"change":234,"percent_change":234,"volume":660,"transactions":9,"vwap":1801},"2025-09-05",32.414,{"date":1803,"open":1804,"high":1791,"low":1805,"close":1801,"change":1682,"percent_change":1422,"volume":1806,"transactions":9,"vwap":1801},"2025-09-04",32.38,32.37,4700,{"date":1808,"open":1805,"high":1805,"low":1670,"close":1809,"change":698,"percent_change":479,"volume":1810,"transactions":9,"vwap":1809},"2025-09-03",32.33,4800,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1814,"change":1635,"percent_change":1816,"volume":855,"transactions":9,"vwap":1814},"2025-09-02",32.25,32.294,32.19,-0.16,{"date":1818,"open":1819,"high":1819,"low":1819,"close":1819,"change":733,"percent_change":914,"volume":660,"transactions":9,"vwap":1819},"2025-08-29",32.345,{"date":1821,"open":1680,"high":1822,"low":1535,"close":1822,"change":326,"percent_change":163,"volume":897,"transactions":9,"vwap":1822},"2025-08-28",32.389,{"date":1824,"open":1825,"high":1549,"low":1825,"close":1826,"change":1827,"percent_change":260,"volume":1259,"transactions":9,"vwap":1826},"2025-08-27",32.31,32.349,0.025,{"date":1829,"open":1670,"high":1830,"low":1831,"close":1832,"change":1239,"percent_change":864,"volume":1833,"transactions":9,"vwap":1832},"2025-08-26",32.326,32.275,32.324,15200,{"date":1835,"open":1836,"high":1825,"low":1670,"close":1837,"change":1838,"percent_change":452,"volume":1001,"transactions":9,"vwap":1837},"2025-08-25",32.29,32.283,-0.027,{"date":1840,"open":1670,"high":1825,"low":1670,"close":1825,"change":196,"percent_change":1841,"volume":746,"transactions":9,"vwap":1825},"2025-08-22",0.61,{"date":1843,"open":1844,"high":1845,"low":1556,"close":1846,"change":1847,"percent_change":188,"volume":874,"transactions":9,"vwap":1846},"2025-08-21",32.12,32.13,32.115,-0.058,{"date":1849,"open":1850,"high":1851,"low":1699,"close":1851,"change":1852,"percent_change":242,"volume":1491,"transactions":9,"vwap":1851},"2025-08-20",32.105,32.173,-0.007,{"date":1854,"open":1855,"high":1855,"low":1856,"close":1856,"change":1857,"percent_change":1858,"volume":746,"transactions":9,"vwap":1856},"2025-08-19",32.21,32.18,-0.084,-0.26,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":659,"volume":1866,"transactions":9,"vwap":1864},"2025-08-18",32.24,32.27,32.23,32.264,0.069,7100,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":1827,"percent_change":260,"volume":785,"transactions":9,"vwap":1872},"2025-08-15",32.205,32.22,32.17,32.195,{"date":1874,"open":1870,"high":1870,"low":1875,"close":1871,"change":1344,"percent_change":452,"volume":1021,"transactions":9,"vwap":1871},"2025-08-14",32.16,{"date":1877,"open":1870,"high":1870,"low":1878,"close":1879,"change":698,"percent_change":479,"volume":819,"transactions":9,"vwap":1879},"2025-08-13",32.15,32.196,{"date":1881,"open":1844,"high":1871,"low":1844,"close":1875,"change":1382,"percent_change":207,"volume":1001,"transactions":9,"vwap":1875},"2025-08-12",{"date":1883,"open":1699,"high":1699,"low":1884,"close":1884,"change":1885,"percent_change":320,"volume":660,"transactions":9,"vwap":1884},"2025-08-11",32.028999,-0.013,{"date":1887,"open":1888,"high":1889,"low":1888,"close":1890,"change":1891,"percent_change":1650,"volume":897,"transactions":9,"vwap":1890},"2025-08-08",31.98,32.060001,32.042,0.152,{"date":1893,"open":1894,"high":1895,"low":1894,"close":1069,"change":1896,"percent_change":436,"volume":874,"transactions":9,"vwap":1069},"2025-08-07",28.83,31.95,-0.036,{"date":1898,"open":1899,"high":1900,"low":1899,"close":1900,"change":1901,"percent_change":865,"volume":660,"transactions":9,"vwap":1900},"2025-08-06",31.86,31.926,0.119,{"date":1903,"open":1904,"high":1904,"low":1905,"close":1905,"change":1906,"percent_change":141,"volume":844,"transactions":9,"vwap":1905},"2025-08-05",31.82,31.807,-0.059,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1910,"change":1912,"percent_change":102,"volume":1913,"transactions":9,"vwap":1910},"2025-08-04",31.83,31.866,31.78,0.282,3300,{"date":1915,"open":1075,"high":1916,"low":1917,"close":1917,"change":1918,"percent_change":1565,"volume":1365,"transactions":9,"vwap":1917},"2025-08-01",31.65,31.584,-0.264,{"date":1920,"open":1895,"high":1895,"low":1921,"close":1921,"change":1922,"percent_change":383,"volume":660,"transactions":9,"vwap":1921},"2025-07-31",31.848,-0.041,{"date":1924,"open":1925,"high":1925,"low":1926,"close":1927,"change":1928,"percent_change":766,"volume":805,"transactions":9,"vwap":1927},"2025-07-30",31.92,31.87,31.889,-0.022,{"date":1930,"open":1931,"high":1931,"low":1536,"close":1932,"change":1933,"percent_change":436,"volume":660,"transactions":9,"vwap":1932},"2025-07-29",31.989,31.911,-0.034,{"date":1935,"open":1936,"high":1937,"low":1069,"close":1937,"change":1190,"percent_change":842,"volume":172,"transactions":9,"vwap":1937},"2025-07-28",31.906,31.945,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1942,"change":1943,"percent_change":479,"volume":746,"transactions":9,"vwap":1942},"2025-07-25",31.93,31.97,31.916,0.034,{"date":1945,"open":1946,"high":1947,"low":1946,"close":1947,"change":1748,"percent_change":163,"volume":844,"transactions":9,"vwap":1947},"2025-07-24",31.85,31.882,{"date":1949,"open":1950,"high":1926,"low":1950,"close":1951,"change":864,"percent_change":207,"volume":660,"transactions":9,"vwap":1951},"2025-07-23",31.81,31.844,{"date":1953,"open":1916,"high":1954,"low":1075,"close":1954,"change":1955,"percent_change":281,"volume":1066,"transactions":9,"vwap":1954},"2025-07-22",31.714,-0.003,{"date":1957,"open":1958,"high":1911,"low":1959,"close":1959,"change":1960,"percent_change":444,"volume":1472,"transactions":9,"vwap":1959},"2025-07-21",31.73,31.717,0.062,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":251,"volume":915,"transactions":9,"vwap":1966},"2025-07-18",31.63,31.69,31.62,31.655,0.011,{"date":1969,"open":1965,"high":1970,"low":1965,"close":1970,"change":1971,"percent_change":1972,"volume":666,"transactions":9,"vwap":1970},"2025-07-17",31.644,0.094,0.3,{"date":1974,"open":1975,"high":1976,"low":1975,"close":1976,"change":251,"percent_change":48,"volume":874,"transactions":9,"vwap":1976},"2025-07-16",31.52,31.55,{"date":1978,"open":1979,"high":1979,"low":1975,"close":1975,"change":1980,"percent_change":872,"volume":844,"transactions":9,"vwap":1975},"2025-07-15",31.54,-0.033,{"date":1982,"open":1983,"high":1983,"low":1983,"close":1983,"change":1319,"percent_change":326,"volume":666,"transactions":9,"vwap":1983},"2025-07-14",31.553,{"date":1985,"open":1986,"high":1987,"low":1986,"close":1987,"change":1453,"percent_change":679,"volume":660,"transactions":9,"vwap":1987},"2025-07-11",31.44,31.539,{"date":1989,"open":1990,"high":1991,"low":1990,"close":1991,"change":1992,"percent_change":334,"volume":660,"transactions":9,"vwap":1991},"2025-07-10",31.575,31.577,0.051,{"date":1994,"open":1995,"high":1995,"low":1995,"close":1995,"change":1996,"percent_change":687,"volume":666,"transactions":9,"vwap":1995},"2025-07-09",31.526,0.124,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2001,"change":1748,"percent_change":163,"volume":1021,"transactions":9,"vwap":2001},"2025-07-08",31.45,31.46,31.402,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":2008,"percent_change":1689,"volume":2009,"transactions":9,"vwap":2007},"2025-07-07",31.39,31.4,31.33,31.364,-0.106,68900,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2014,"change":2015,"percent_change":1313,"volume":976,"transactions":9,"vwap":2014},"2025-07-03",31.51,31.53,31.47,0.106,{"date":2017,"open":2006,"high":2007,"low":2018,"close":2007,"change":2019,"percent_change":659,"volume":172,"transactions":9,"vwap":2007},"2025-07-02",31.31,0.066,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":354,"volume":819,"transactions":9,"vwap":2025},"2025-07-01",31.29,31.34,31.28,31.298,-0.028,{"date":2028,"open":2022,"high":2029,"low":2022,"close":2030,"change":1971,"percent_change":1972,"volume":1001,"transactions":9,"vwap":2030},"2025-06-30",31.349,31.326,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":1497,"percent_change":659,"volume":2037,"transactions":9,"vwap":2036},"2025-06-27",31.26,31.27,31.22,31.232,21300,{"date":2039,"open":2040,"high":2041,"low":2040,"close":2041,"change":603,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2041},"2025-06-26",31.12,31.168,0.55,11300,{"date":2045,"open":2046,"high":2046,"low":2047,"close":2047,"change":2048,"percent_change":242,"volume":924,"transactions":9,"vwap":2047},"2025-06-25",31.040001,30.998,-0.006,{"date":2050,"open":2051,"high":2052,"low":2051,"close":2053,"change":2054,"percent_change":2055,"volume":1365,"transactions":9,"vwap":2053},"2025-06-24",30.88,31.030001,31.0039997,0.277,0.9,{"date":2057,"open":2058,"high":2059,"low":2058,"close":2059,"change":2060,"percent_change":2055,"volume":844,"transactions":9,"vwap":2059},"2025-06-23",30.49,30.727,0.273,{"date":2062,"open":2063,"high":2063,"low":2064,"close":2064,"change":2065,"percent_change":914,"volume":2066,"transactions":9,"vwap":2064},"2025-06-20",30.6,30.454,-0.043,2400,{"date":2068,"open":2069,"high":2069,"low":2070,"close":2070,"change":2071,"percent_change":842,"volume":976,"transactions":9,"vwap":2070},"2025-06-18",30.65,30.497,0.027,{"date":2073,"open":2063,"high":2074,"low":2075,"close":2075,"change":2076,"percent_change":2077,"volume":930,"transactions":9,"vwap":2075},"2025-06-17",30.67,30.47,-0.204,-0.67,{"date":2079,"open":2080,"high":2080,"low":2081,"close":2081,"change":2082,"percent_change":2083,"volume":680,"transactions":9,"vwap":2081},"2025-06-16",30.74,30.674,0.244,0.8,{"date":2085,"open":2086,"high":2086,"low":2087,"close":2088,"change":2089,"percent_change":1565,"volume":172,"transactions":9,"vwap":2088},"2025-06-13",30.48,30.37,30.43,-0.256,{"date":2091,"open":2092,"high":2092,"low":2092,"close":2092,"change":2093,"percent_change":112,"volume":666,"transactions":9,"vwap":2092},"2025-06-12",30.686,0.096,{"date":2095,"open":2096,"high":2097,"low":2096,"close":2098,"change":1294,"percent_change":873,"volume":1164,"transactions":9,"vwap":2098},"2025-06-11",30.58,30.62,30.59,{"date":2100,"open":2101,"high":2102,"low":2101,"close":2103,"change":2104,"percent_change":551,"volume":2105,"transactions":9,"vwap":2103},"2025-06-10",30.56,30.71,30.675,0.098,7600,{"date":2107,"open":2108,"high":2108,"low":2108,"close":2108,"change":2109,"percent_change":295,"volume":666,"transactions":9,"vwap":2108},"2025-06-09",30.577,0.057,{"date":2111,"open":2112,"high":2098,"low":2112,"close":2113,"change":2114,"percent_change":2115,"volume":1365,"transactions":9,"vwap":2113},"2025-06-06",30.51,30.52,0.266,0.88,{"date":2117,"open":2118,"high":2113,"low":2119,"close":2119,"change":2120,"percent_change":107,"volume":880,"transactions":9,"vwap":2119},"2025-06-05",30.42,30.254,-0.118,{"date":2122,"open":2088,"high":2088,"low":2123,"close":2123,"change":234,"percent_change":234,"volume":680,"transactions":9,"vwap":2123},"2025-06-04",30.372,{"date":2125,"open":2123,"high":2123,"low":2123,"close":2123,"change":2126,"percent_change":946,"volume":666,"transactions":9,"vwap":2123},"2025-06-03",0.171,{"date":2128,"open":2129,"high":2130,"low":2129,"close":2130,"change":2131,"percent_change":1972,"volume":172,"transactions":9,"vwap":2130},"2025-06-02",30.07,30.201,0.091,{"date":2133,"open":2134,"high":2135,"low":2134,"close":2134,"change":360,"percent_change":374,"volume":672,"transactions":9,"vwap":2134},"2025-05-30",30.11,30.14,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":2131,"percent_change":1972,"volume":172,"transactions":9,"vwap":2141},"2025-05-29",30.08,30.1,30.030001,30.065001,{"date":2143,"open":2144,"high":2144,"low":2144,"close":2144,"change":1199,"percent_change":885,"volume":666,"transactions":9,"vwap":2144},"2025-05-28",29.974,{"date":2146,"open":2140,"high":2147,"low":2140,"close":2147,"change":2148,"percent_change":2149,"volume":672,"transactions":9,"vwap":2147},"2025-05-27",30.098,0.556,1.88,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2154,"change":2155,"percent_change":2156,"volume":1021,"transactions":9,"vwap":2154},"2025-05-23",29.635,29.66,29.542,-0.208,-0.7,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2161,"change":2162,"percent_change":234,"volume":1540,"transactions":9,"vwap":2161},"2025-05-22",29.85,29.93,29.75,0.001,{"date":2164,"open":2129,"high":2165,"low":2166,"close":2166,"change":987,"percent_change":2167,"volume":855,"transactions":9,"vwap":2166},"2025-05-21",30.18,29.749,-1.33,{"date":2169,"open":2170,"high":2170,"low":2171,"close":2171,"change":2172,"percent_change":719,"volume":844,"transactions":9,"vwap":2171},"2025-05-20",30.17,30.149,-0.131,{"date":2174,"open":2175,"high":2176,"low":2138,"close":2176,"change":1604,"percent_change":444,"volume":2177,"transactions":9,"vwap":2176},"2025-05-19",30.13,30.28,3100,{"date":2179,"open":2139,"high":2180,"low":2139,"close":2180,"change":750,"percent_change":923,"volume":855,"transactions":9,"vwap":2180},"2025-05-16",30.221,{"date":2182,"open":2183,"high":2129,"low":2183,"close":2184,"change":705,"percent_change":1313,"volume":2177,"transactions":9,"vwap":2184},"2025-05-15",29.899,30.034,{"date":2186,"open":2187,"high":2188,"low":2187,"close":2189,"change":250,"percent_change":251,"volume":746,"transactions":9,"vwap":2189},"2025-05-14",29.88,29.97,29.932,{"date":2191,"open":313,"high":2140,"low":2192,"close":2192,"change":1020,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2192},"2025-05-13",29.922,0.84,5800,{"date":2196,"open":2197,"high":2198,"low":2197,"close":2198,"change":2199,"percent_change":2200,"volume":897,"transactions":9,"vwap":2198},"2025-05-12",29.53,29.674,0.937,3.26,{"date":2202,"open":2203,"high":2203,"low":2203,"close":2203,"change":2065,"percent_change":1299,"volume":844,"transactions":9,"vwap":2203},"2025-05-09",28.737,{"date":2205,"open":2206,"high":2207,"low":2206,"close":2208,"change":1203,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2208},"2025-05-08",28.74,29.21,28.78,0.76,9900,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":895,"percent_change":1972,"volume":2217,"transactions":9,"vwap":2216},"2025-05-07",28.53,28.62,28.4,28.564,21400,{"date":2219,"open":2220,"high":2214,"low":2221,"close":2222,"change":2223,"percent_change":2224,"volume":819,"transactions":9,"vwap":2222},"2025-05-06",28.525,28.45,28.479,-0.205,-0.71,{"date":2226,"open":2208,"high":1894,"low":2227,"close":2227,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2227},"2025-05-05",28.684,-0.166,-0.58,15100,{"date":2232,"open":2233,"high":2234,"low":2233,"close":2235,"change":2236,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2235},"2025-05-02",28.63,28.919,28.85,0.385,1.35,7300,{"date":2240,"open":2241,"high":2241,"low":2242,"close":2242,"change":2243,"percent_change":2083,"volume":2244,"transactions":9,"vwap":2242},"2025-05-01",28.68,28.465,0.225,52800,{"date":2246,"open":2247,"high":2248,"low":174,"close":2248,"change":2249,"percent_change":294,"volume":2250,"transactions":9,"vwap":2248},"2025-04-30",27.88,28.24,0.021,63300,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2254,"change":2256,"percent_change":946,"volume":773,"transactions":9,"vwap":2254},"2025-04-29",28.07,28.219,27.94,0.159,{"date":178,"open":2258,"high":2259,"low":2260,"close":2259,"change":227,"percent_change":568,"volume":1314,"transactions":9,"vwap":2259},28.01,28.059999,27.79]