[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KBFR":3,"homepage-market-summary":27,"stock-historical-KBFR":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"KBFR","2026-10-05",{"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. Small Cap Managed 10 Buffer ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.6529,0.174204,"Quarterly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},26.68,26.5937,0.0863,0.32,19937,29.3,24.059999,4933.337577419355,50,155,{"status":28,"indices":29,"watchlist":71,"sectors":94,"benchmarks":149},"success",[30,37,44,51,58,64],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":35,"is_up":11,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":11,"sparkline":70,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[72,79,87],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":85,"sparkline":86,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[95,100,105,110,115,120,125,130,135,140,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",0.56,200.93,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.73,53.88,{"name":106,"etf":107,"change":108,"price":109,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.99,63.44,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",1.31,49.5,{"name":136,"etf":137,"change":138,"price":139,"is_up":85},"Real Estate","XLRE",-0.34,40.67,{"name":141,"etf":142,"change":113,"price":143,"is_up":11},"Utilities","XLU",39.97,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",1.17,111.61,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":161,"name":162,"price":163,"change":164,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":166,"name":167,"price":168,"change":35,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":26,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":177},1,1000,{"period_high":22,"period_low":23,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":17,"start_date":176,"end_date":5},4933,764667.3245,6.85,"2026-02-24",[178,180,188,197,204,214,224,234,244,253,263,274,284,294,305,314,324,332,341,350,358,366,376,386,395,403,411,419,429,439,446,455,463,472,480,487,497,507,516,524,532,540,548,557,564,572,581,590,599,606,615,623,631,640,648,656,664,672,680,689,698,705,710,716,721,725,728,735,741,745,751,756,763,767,771,776,782,787,790,793,800,806,813,820,829,834,842,846,852,858,864,866,872,876,881,887,894,899,904,910,916,919,921,925,929,933,939,945,949,954,961,964,968,972,978,982,985,988,990,994,1000,1004,1007,1010,1015,1019,1025,1030,1036,1041,1048,1055,1061,1066,1070,1074,1080,1084,1087,1094,1101,1108,1112,1119,1123,1127,1131,1134,1141,1146,1152,1159,1167,1171,1176],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":179,"vwap":17},20,{"date":181,"open":182,"high":18,"low":182,"close":18,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-02",26.58,0.1422,0.54,196.3711,23,26.6028,{"date":189,"open":190,"high":190,"low":191,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",26.47,26.4515,0.0589,0.22,903.3711,63,26.432,{"date":198,"open":199,"high":199,"low":199,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":186,"vwap":203},"2026-09-30",26.3926,-0.0674,-0.25,69.3711,26.4709,{"date":205,"open":206,"high":190,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",26.41,26.381,26.46,-0.0236,-0.09,2264.3191,44,26.4094,{"date":215,"open":216,"high":217,"low":216,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",26.445,26.535,26.4836,-0.1509,-0.57,1752.3711,28,26.4935,{"date":225,"open":226,"high":227,"low":226,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",26.565,26.72,26.6345,0.0145,0.05,3361.3711,30,26.617,{"date":235,"open":236,"high":237,"low":238,"close":237,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",26.6,26.62,26.585,0.0147,0.06,1674.3711,33,26.584,{"date":245,"open":246,"high":246,"low":247,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",26.93,26.6053,-0.3747,-1.39,1013.3711,29,26.6974,{"date":254,"open":255,"high":256,"low":255,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",26.91,27.02,26.98,0.115,0.43,2419.3711,58,26.9702,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",26.839,26.87,26.815,26.865,0.1,0.37,3633.5761,61,26.8495,{"date":275,"open":276,"high":277,"low":276,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",26.73,26.77,26.765,-0.1333,-0.5,2328.3711,89,26.755,{"date":285,"open":286,"high":287,"low":288,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",26.9001,27.03,26.8983,0.1617,0.6,27544.3711,197,26.9578,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",26.92,26.94,26.59,26.7366,-0.1234,-0.46,8296.3711,86,26.7936,{"date":306,"open":307,"high":308,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",26.82,26.86,-0.1265,-0.47,2409.3711,45,26.8322,{"date":315,"open":316,"high":317,"low":318,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",27.08,27.09,26.9865,-0.0283,-0.1,10231.3711,90,27.0745,{"date":325,"open":287,"high":316,"low":326,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-11",27.0148,0.1363,0.51,4068.9801,57,27.0476,{"date":333,"open":334,"high":334,"low":266,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",27,26.8785,-0.2296,-0.85,3749.9801,32,26.896,{"date":342,"open":343,"high":343,"low":344,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-09",27.26,27.1081,-0.2883,-1.05,1268.9801,31,27.2126,{"date":351,"open":352,"high":352,"low":353,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":348,"vwap":357},"2026-09-08",27.435,27.3964,-0.1806,-0.65,579.1981,27.4391,{"date":359,"open":360,"high":361,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":186,"vwap":365},"2026-09-04",27.54,27.577,0.0745,0.27,398.9801,27.5405,{"date":367,"open":368,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-03",27.52,27.485,27.5025,0.0794,0.29,3812.9801,60,27.5014,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":282,"vwap":385},"2026-09-02",27.38,27.4469,27.34,27.4231,0.2419,0.89,4001.9801,27.4093,{"date":387,"open":388,"high":388,"low":389,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-01",27.31,27.1812,-0.3388,-1.23,2105.9801,37,27.2977,{"date":396,"open":397,"high":368,"low":397,"close":368,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-31",27.425,-0.0753,-0.27,1652.2721,34,27.4439,{"date":404,"open":405,"high":405,"low":405,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-28",27.5953,-0.2525,-0.91,37.9801,18,27.689,{"date":412,"open":413,"high":413,"low":413,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-27",27.8478,0.1112,0.4,36.9801,19,27.8067,{"date":420,"open":421,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-26",27.78,27.685,27.7366,-0.0834,-0.3,5490.9561,73,27.767,{"date":430,"open":431,"high":432,"low":433,"close":432,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-25",27.775,27.82,27.7,0.1136,0.41,9340.9801,94,27.7518,{"date":440,"open":441,"high":421,"low":442,"close":442,"change":443,"percent_change":280,"volume":444,"transactions":417,"vwap":445},"2026-08-24",27.741,27.7064,-0.138,315.2531,27.7492,{"date":447,"open":432,"high":448,"low":449,"close":448,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-21",27.8444,27.8,0.1904,0.69,4226.5421,21,27.8288,{"date":456,"open":457,"high":457,"low":458,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":25,"vwap":462},"2026-08-20",27.86,27.654,-0.326,-1.17,5046.9801,27.681,{"date":464,"open":465,"high":466,"low":465,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":232,"vwap":471},"2026-08-19",27.95,27.99,27.98,0.1405,0.5,1316.9801,27.9723,{"date":473,"open":474,"high":474,"low":475,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":339,"vwap":479},"2026-08-18",27.89,27.8395,-0.171,-0.61,1481.9801,27.8915,{"date":481,"open":482,"high":482,"low":466,"close":483,"change":484,"percent_change":201,"volume":485,"transactions":222,"vwap":486},"2026-08-17",28.02,28.0105,-0.0695,9255.9801,28.0007,{"date":488,"open":489,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-14",28.28,28.03,28.08,0.03,0.11,6910.9801,64,28.0979,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":35,"volume":504,"transactions":505,"vwap":506},"2026-08-13",27.94,28.07,27.9249,28.05,0.1827,976.9801,26,27.9665,{"date":508,"open":509,"high":510,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-12",27.755,27.8673,0.1208,0.44,682.9801,22,27.7763,{"date":517,"open":518,"high":518,"low":519,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":186,"vwap":523},"2026-08-11",27.789,27.7465,0.0513,0.19,317.9841,27.7796,{"date":525,"open":526,"high":526,"low":527,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":251,"vwap":531},"2026-08-10",27.749,27.6952,-0.0998,-0.36,902.5082,27.7308,{"date":533,"open":534,"high":22,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":312,"vwap":539},"2026-08-07",27.79,27.795,0.2148,0.78,2936.3792,27.9752,{"date":541,"open":542,"high":543,"low":544,"close":544,"change":545,"percent_change":399,"volume":546,"transactions":393,"vwap":547},"2026-08-06",27.61,27.62,27.5802,-0.0758,2747.5509,27.6065,{"date":549,"open":550,"high":551,"low":550,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":25,"vwap":556},"2026-08-05",27.6,27.66,27.656,-0.0148,-0.05,5497.5509,27.6114,{"date":558,"open":559,"high":433,"low":559,"close":560,"change":561,"percent_change":159,"volume":562,"transactions":374,"vwap":563},"2026-08-04",27.53,27.6708,0.2408,4747.5509,27.6073,{"date":565,"open":566,"high":567,"low":568,"close":568,"change":415,"percent_change":569,"volume":570,"transactions":427,"vwap":571},"2026-08-03",27.44,27.475,27.43,1.48,1081.8929,27.4463,{"date":573,"open":574,"high":575,"low":574,"close":287,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-31",26.955,27.11,-0.1181,-0.44,5657.5509,62,27.0571,{"date":582,"open":583,"high":584,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-30",26.96,27.1481,0.1067,0.39,5912.5509,59,27.0581,{"date":591,"open":592,"high":593,"low":594,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":242,"vwap":598},"2026-07-29",27.16,27.24,27.0414,-0.2559,-0.94,1764.5509,27.1644,{"date":600,"open":601,"high":602,"low":601,"close":602,"change":603,"percent_change":113,"volume":604,"transactions":453,"vwap":605},"2026-07-28",27.268,27.2973,0.0946,457.5509,27.2709,{"date":607,"open":608,"high":609,"low":317,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-27",27.1,27.2027,0.1686,0.62,5459,71,27.0915,{"date":616,"open":334,"high":593,"low":334,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-24",27.0341,0.0418,0.15,2897.5509,42,27.1826,{"date":624,"open":334,"high":334,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":417,"vwap":630},"2026-07-23",26.97,26.9923,-0.1822,-0.67,326.5509,26.9879,{"date":632,"open":633,"high":634,"low":635,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":232,"vwap":639},"2026-07-22",27.35,27.36,27.1745,-0.1955,-0.71,1686.5509,27.336,{"date":641,"open":642,"high":643,"low":642,"close":644,"change":645,"percent_change":451,"volume":646,"transactions":339,"vwap":647},"2026-07-21",27.29,27.41,27.37,0.1885,2154.5509,27.3779,{"date":649,"open":650,"high":651,"low":652,"close":652,"change":653,"percent_change":301,"volume":654,"transactions":222,"vwap":655},"2026-07-20",27.25,27.295,27.1815,-0.1255,30573.6939,27.2777,{"date":657,"open":658,"high":633,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":186,"vwap":663},"2026-07-17",27.255,27.307,-0.0957,-0.35,2162.5509,27.2808,{"date":665,"open":566,"high":566,"low":666,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-16",27.4027,0.0677,0.25,199.5509,16,27.4281,{"date":673,"open":674,"high":674,"low":674,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-15",27.335,0.1227,0.45,111.5509,13,27.366,{"date":681,"open":682,"high":683,"low":684,"close":683,"change":685,"percent_change":686,"volume":687,"transactions":195,"vwap":688},"2026-07-14",27.21,27.2123,27.15,0.0645,0.24,973,27.3905,{"date":690,"open":691,"high":691,"low":692,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-13",27.18,27.1478,-0.1222,-0.45,3303.5509,49,27.1737,{"date":699,"open":700,"high":700,"low":701,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-07-10",27.3,27.27,-0.08,-0.29,200,{"date":706,"open":633,"high":633,"low":633,"close":633,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":633},"2026-07-09",0.3,1.11,100,{"date":711,"open":712,"high":713,"low":246,"close":713,"change":399,"percent_change":714,"volume":715,"transactions":9,"vwap":713},"2026-07-08",26.99,27.049999,-0.99,2600,{"date":717,"open":718,"high":718,"low":718,"close":718,"change":719,"percent_change":720,"volume":709,"transactions":9,"vwap":718},"2026-07-07",27.32,-0.11,-0.4,{"date":722,"open":723,"high":723,"low":568,"close":568,"change":240,"percent_change":193,"volume":724,"transactions":9,"vwap":568},"2026-07-06",27.46,600,{"date":726,"open":644,"high":644,"low":644,"close":644,"change":320,"percent_change":529,"volume":727,"transactions":9,"vwap":644},"2026-07-02",400,{"date":729,"open":730,"high":730,"low":731,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-01",27.59,27.47,0.02,0.07,700,{"date":736,"open":737,"high":737,"low":738,"close":738,"change":733,"percent_change":739,"volume":740,"transactions":9,"vwap":738},"2026-06-30",27.49,27.45,0.26,1800,{"date":742,"open":743,"high":378,"low":743,"close":378,"change":733,"percent_change":739,"volume":744,"transactions":9,"vwap":378},"2026-06-29",27.19,6300,{"date":746,"open":747,"high":388,"low":748,"close":388,"change":676,"percent_change":749,"volume":750,"transactions":9,"vwap":388},"2026-06-26",27.12,27.040001,1.68,3300,{"date":752,"open":296,"high":753,"low":308,"close":308,"change":754,"percent_change":676,"volume":755,"transactions":9,"vwap":308},"2026-06-25",26.95,0.12,4600,{"date":757,"open":758,"high":759,"low":760,"close":760,"change":761,"percent_change":290,"volume":762,"transactions":9,"vwap":760},"2026-06-24",26.75,26.84,26.74,0.16,1700,{"date":764,"open":765,"high":766,"low":765,"close":182,"change":733,"percent_change":739,"volume":727,"transactions":9,"vwap":182},"2026-06-23",26.5,26.65,{"date":768,"open":17,"high":17,"low":769,"close":769,"change":770,"percent_change":770,"volume":750,"transactions":9,"vwap":769},"2026-06-22",26.51,0,{"date":772,"open":773,"high":769,"low":773,"close":769,"change":363,"percent_change":774,"volume":775,"transactions":9,"vwap":769},"2026-06-18",26.32,1.03,1500,{"date":777,"open":765,"high":236,"low":778,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-17",26.24,-0.18,-0.68,1600,{"date":783,"open":784,"high":765,"low":785,"close":785,"change":210,"percent_change":138,"volume":786,"transactions":9,"vwap":785},"2026-06-16",26.45,26.42,3100,{"date":788,"open":298,"high":298,"low":765,"close":769,"change":230,"percent_change":521,"volume":789,"transactions":9,"vwap":769},"2026-06-15",9800,{"date":791,"open":206,"high":208,"low":206,"close":208,"change":619,"percent_change":792,"volume":734,"transactions":9,"vwap":208},"2026-06-12",0.57,{"date":794,"open":795,"high":796,"low":795,"close":797,"change":586,"percent_change":798,"volume":799,"transactions":9,"vwap":797},"2026-06-11",26.030001,26.33,26.31,1.5,29400,{"date":801,"open":802,"high":803,"low":804,"close":804,"change":805,"percent_change":399,"volume":775,"transactions":9,"vwap":804},"2026-06-10",26.12,26.14,25.92,-0.07,{"date":807,"open":808,"high":809,"low":810,"close":809,"change":521,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-09",25.79,25.99,25.77,0.74,2900,{"date":814,"open":815,"high":815,"low":816,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-08",25.91,25.8,0.08,0.31,1900,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-05",25.97,27.07,25.69,25.72,-0.42,-1.61,6400,{"date":830,"open":802,"high":831,"low":802,"close":803,"change":20,"percent_change":832,"volume":833,"transactions":9,"vwap":803},"2026-06-04",26.17,1.24,900,{"date":835,"open":836,"high":837,"low":838,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-03",25.87,25.96,25.82,-0.21,-0.81,5500,{"date":843,"open":844,"high":844,"low":795,"close":795,"change":732,"percent_change":817,"volume":845,"transactions":9,"vwap":795},"2026-06-02",26.08,300,{"date":847,"open":848,"high":849,"low":848,"close":850,"change":230,"percent_change":521,"volume":851,"transactions":9,"vwap":850},"2026-06-01",25.95,26.049999,26.01,2700,{"date":853,"open":854,"high":802,"low":854,"close":837,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":837},"2026-05-29",25.93,-0.03,-0.12,1300,{"date":859,"open":809,"high":860,"low":861,"close":809,"change":862,"percent_change":619,"volume":863,"transactions":9,"vwap":809},"2026-05-28",26.02,25.98,0.04,5100,{"date":865,"open":802,"high":802,"low":848,"close":848,"change":862,"percent_change":619,"volume":724,"transactions":9,"vwap":848},"2026-05-27",{"date":867,"open":868,"high":804,"low":868,"close":815,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":815},"2026-05-26",25.88,0.23,0.9,500,{"date":873,"open":825,"high":825,"low":874,"close":874,"change":754,"percent_change":875,"volume":727,"transactions":9,"vwap":874},"2026-05-22",25.68,0.47,{"date":877,"open":878,"high":878,"low":879,"close":880,"change":128,"percent_change":113,"volume":857,"transactions":9,"vwap":880},"2026-05-21",25.57,25.55,25.56,{"date":882,"open":883,"high":884,"low":883,"close":884,"change":885,"percent_change":749,"volume":886,"transactions":9,"vwap":884},"2026-05-20",25.28,25.47,0.42,40700,{"date":888,"open":889,"high":889,"low":890,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-05-19",25.08,25.049999,-0.2,-0.79,2100,{"date":895,"open":896,"high":897,"low":896,"close":898,"change":230,"percent_change":164,"volume":857,"transactions":9,"vwap":898},"2026-05-18",25.16,25.29,25.25,{"date":900,"open":901,"high":901,"low":902,"close":902,"change":138,"percent_change":903,"volume":734,"transactions":9,"vwap":902},"2026-05-15",25.26,25.2,-1.33,{"date":905,"open":906,"high":906,"low":907,"close":908,"change":733,"percent_change":363,"volume":909,"transactions":9,"vwap":908},"2026-05-14",25.66,25.53,25.54,6800,{"date":911,"open":912,"high":913,"low":914,"close":884,"change":805,"percent_change":399,"volume":915,"transactions":9,"vwap":884},"2026-05-13",25.42,25.49,25.4,3500,{"date":917,"open":908,"high":908,"low":908,"close":908,"change":779,"percent_change":918,"volume":709,"transactions":9,"vwap":908},"2026-05-12",-0.7,{"date":920,"open":825,"high":825,"low":825,"close":825,"change":856,"percent_change":301,"volume":709,"transactions":9,"vwap":825},"2026-05-11",{"date":922,"open":923,"high":924,"low":923,"close":924,"change":164,"percent_change":537,"volume":704,"transactions":9,"vwap":924},"2026-05-08",25.83,25.84,{"date":926,"open":505,"high":505,"low":927,"close":927,"change":856,"percent_change":310,"volume":928,"transactions":9,"vwap":927},"2026-05-07",25.64,8800,{"date":930,"open":810,"high":808,"low":824,"close":931,"change":230,"percent_change":521,"volume":932,"transactions":9,"vwap":931},"2026-05-06",25.76,2000,{"date":934,"open":935,"high":936,"low":935,"close":937,"change":869,"percent_change":870,"volume":938,"transactions":9,"vwap":937},"2026-05-05",25.61,25.75,25.71,4100,{"date":940,"open":941,"high":941,"low":942,"close":942,"change":943,"percent_change":944,"volume":845,"transactions":9,"vwap":942},"2026-05-04",25.59,25.48,-0.14,-0.55,{"date":946,"open":947,"high":927,"low":947,"close":948,"change":493,"percent_change":259,"volume":857,"transactions":9,"vwap":948},"2026-05-01",25.52,25.62,{"date":950,"open":912,"high":947,"low":912,"close":951,"change":952,"percent_change":953,"volume":845,"transactions":9,"vwap":951},"2026-04-30",25.51,0.34,1.35,{"date":955,"open":896,"high":956,"low":957,"close":958,"change":959,"percent_change":407,"volume":960,"transactions":9,"vwap":958},"2026-04-29",25.23,25.07,25.17,-0.23,5200,{"date":962,"open":884,"high":884,"low":914,"close":914,"change":963,"percent_change":84,"volume":857,"transactions":9,"vwap":914},"2026-04-28",-0.06,{"date":965,"open":966,"high":947,"low":967,"close":967,"change":240,"percent_change":686,"volume":715,"transactions":9,"vwap":967},"2026-04-27",25.5,25.46,{"date":969,"open":970,"high":914,"low":970,"close":914,"change":493,"percent_change":259,"volume":971,"transactions":9,"vwap":914},"2026-04-24",25.32,71800,{"date":973,"open":974,"high":975,"low":897,"close":897,"change":976,"percent_change":977,"volume":727,"transactions":9,"vwap":897},"2026-04-23",25.34,25.38,-0.16,-0.63,{"date":979,"open":980,"high":980,"low":981,"close":981,"change":210,"percent_change":661,"volume":833,"transactions":9,"vwap":981},"2026-04-22",25.6,25.45,{"date":983,"open":980,"high":984,"low":907,"close":908,"change":862,"percent_change":761,"volume":915,"transactions":9,"vwap":908},"2026-04-21",25.73,{"date":986,"open":907,"high":908,"low":966,"close":966,"change":230,"percent_change":164,"volume":987,"transactions":9,"vwap":966},"2026-04-20",2500,{"date":989,"open":967,"high":908,"low":981,"close":981,"change":240,"percent_change":686,"volume":775,"transactions":9,"vwap":981},"2026-04-17",{"date":991,"open":974,"high":992,"low":974,"close":992,"change":269,"percent_change":415,"volume":993,"transactions":9,"vwap":992},"2026-04-16",25.39,1200,{"date":995,"open":883,"high":996,"low":997,"close":897,"change":733,"percent_change":998,"volume":999,"transactions":9,"vwap":897},"2026-04-15",25.31,25.24,0.28,9700,{"date":1001,"open":898,"high":901,"low":1002,"close":1002,"change":1003,"percent_change":976,"volume":740,"transactions":9,"vwap":1002},"2026-04-14",25.22,-0.04,{"date":1005,"open":898,"high":1006,"low":898,"close":901,"change":817,"percent_change":20,"volume":171,"transactions":9,"vwap":901},"2026-04-13",25.27,{"date":1008,"open":1009,"high":1009,"low":1009,"close":1009,"change":210,"percent_change":529,"volume":704,"transactions":9,"vwap":1009},"2026-04-10",25.18,{"date":1011,"open":1012,"high":1013,"low":1012,"close":1006,"change":817,"percent_change":20,"volume":1014,"transactions":9,"vwap":1006},"2026-04-09",25.14,25.3,16200,{"date":1016,"open":1017,"high":1017,"low":1017,"close":1017,"change":686,"percent_change":1018,"volume":704,"transactions":9,"vwap":1017},"2026-04-08",25.19,0.96,{"date":1020,"open":1021,"high":1022,"low":1021,"close":1022,"change":1023,"percent_change":702,"volume":1024,"transactions":9,"vwap":1022},"2026-04-07",24.85,24.95,-0.02,22900,{"date":1026,"open":1021,"high":1027,"low":1021,"close":1028,"change":619,"percent_change":290,"volume":1029,"transactions":9,"vwap":1028},"2026-04-06",25.12,24.97,44900,{"date":1031,"open":1032,"high":1033,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":871,"transactions":9,"vwap":1033},"2026-04-02",24.75,24.82,0.13,0.53,{"date":1037,"open":1038,"high":1038,"low":1039,"close":1039,"change":269,"percent_change":435,"volume":1040,"transactions":9,"vwap":1039},"2026-04-01",24.77,24.69,9200,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":686,"percent_change":123,"volume":1047,"transactions":9,"vwap":1046},"2026-03-31",24.55,24.64,24.52,24.59,6500,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":855,"percent_change":856,"volume":1054,"transactions":9,"vwap":1053},"2026-03-30",24.46,24.47,24.34,24.35,37500,{"date":1056,"open":1051,"high":1057,"low":1052,"close":1058,"change":1059,"percent_change":1060,"volume":715,"transactions":9,"vwap":1058},"2026-03-27",24.49,24.38,-0.19,-0.77,{"date":1062,"open":1063,"high":1063,"low":1064,"close":1064,"change":1065,"percent_change":1003,"volume":727,"transactions":9,"vwap":1064},"2026-03-26",24.63,24.57,-0.01,{"date":1067,"open":1068,"high":1068,"low":1069,"close":1069,"change":1034,"percent_change":1035,"volume":734,"transactions":9,"vwap":1069},"2026-03-25",24.61,24.58,{"date":1071,"open":1072,"high":1072,"low":1072,"close":1072,"change":1073,"percent_change":862,"volume":709,"transactions":9,"vwap":1072},"2026-03-24",24.45,0.01,{"date":1075,"open":1076,"high":1045,"low":1077,"close":1078,"change":1079,"percent_change":69,"volume":915,"transactions":9,"vwap":1078},"2026-03-23",24.42,24.39,24.44,0.33,{"date":1081,"open":1082,"high":1082,"low":23,"close":1083,"change":959,"percent_change":596,"volume":812,"transactions":9,"vwap":1083},"2026-03-20",24.25,24.11,{"date":1085,"open":1086,"high":1077,"low":1086,"close":1052,"change":862,"percent_change":761,"volume":819,"transactions":9,"vwap":1052},"2026-03-19",24.22,{"date":1088,"open":1089,"high":1089,"low":1090,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-03-18",24.41,24.3,-0.17,-0.69,3700,{"date":1095,"open":1096,"high":1097,"low":1051,"close":1051,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1051},"2026-03-17",24.48,24.51,0.14,0.58,5700,{"date":1102,"open":1103,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":851,"transactions":9,"vwap":1105},"2026-03-16",24.43,24.31,24.33,0.17,0.7,{"date":1109,"open":1110,"high":1090,"low":1111,"close":1111,"change":855,"percent_change":856,"volume":740,"transactions":9,"vwap":1111},"2026-03-13",24.17,24.16,{"date":1113,"open":1114,"high":1114,"low":1115,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-03-12",24.32,24.19,-0.31,-1.27,11500,{"date":1120,"open":1076,"high":1097,"low":1121,"close":1122,"change":1073,"percent_change":862,"volume":750,"transactions":9,"vwap":1122},"2026-03-11",24.36,24.5,{"date":1124,"open":1125,"high":1032,"low":1096,"close":1057,"change":320,"percent_change":1126,"volume":744,"transactions":9,"vwap":1057},"2026-03-10",24.56,-0.41,{"date":1128,"open":1125,"high":1129,"low":1125,"close":1046,"change":269,"percent_change":435,"volume":1130,"transactions":9,"vwap":1046},"2026-03-09",24.76,3900,{"date":1132,"open":1057,"high":1057,"low":1057,"close":1057,"change":138,"percent_change":1133,"volume":709,"transactions":9,"vwap":1057},"2026-03-06",-1.37,{"date":1135,"open":1028,"high":1028,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-03-05",24.67,24.83,-0.26,-1.04,2300,{"date":1142,"open":1027,"high":896,"low":1143,"close":1143,"change":1106,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-03-04",25.09,0.68,1100,{"date":1147,"open":1148,"high":1149,"low":1148,"close":1150,"change":1059,"percent_change":1151,"volume":704,"transactions":9,"vwap":1150},"2026-03-03",24.71,24.98,24.92,-0.76,{"date":1153,"open":1154,"high":1155,"low":1021,"close":1156,"change":754,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-03-02",24.88,25.13,25.11,0.48,7300,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":779,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-02-27",24.94,25,24.89,24.99,-0.72,11700,{"date":1168,"open":1027,"high":958,"low":1164,"close":958,"change":1034,"percent_change":1169,"volume":1170,"transactions":9,"vwap":958},"2026-02-26",0.52,3600,{"date":1172,"open":1173,"high":889,"low":1174,"close":1175,"change":733,"percent_change":998,"volume":1118,"transactions":9,"vwap":1175},"2026-02-25",24.96,24.91,25.040001,{"date":176,"open":1177,"high":1178,"low":1177,"close":1028,"change":733,"percent_change":998,"volume":1179,"transactions":9,"vwap":1028},24.9,25.030001,21900]