[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KDEC":3,"homepage-market-summary":25,"stock-historical-KDEC":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"KDEC","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 Power Buffer ETF - December","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":13,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},28.47,28.381,28.38,28.35,0.12,0.42,3644,28.97,24.74,17931.500167729086,88.2,461,{"status":26,"indices":27,"watchlist":69,"sectors":92,"benchmarks":147},"success",[28,35,42,49,56,62],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"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":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":11,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":33,"is_up":11,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":11,"sparkline":68,"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",[70,77,85],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":11,"sparkline":76,"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":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":83,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":11,"sparkline":91,"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",[93,98,103,108,113,118,123,128,133,138,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":11},"Technology","XLK",0.56,200.93,{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Financials","XLF",0.73,53.88,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Energy","XLE",0.99,63.44,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Materials","XLB",1.31,49.5,{"name":134,"etf":135,"change":136,"price":137,"is_up":83},"Real Estate","XLRE",-0.34,40.67,{"name":139,"etf":140,"change":111,"price":141,"is_up":11},"Utilities","XLU",39.97,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Comm Services","XLC",1.17,111.61,[148,153,158,163],{"ticker":149,"name":150,"price":151,"change":152,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":164,"name":165,"price":166,"change":33,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":168,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":177},365,1,1000,{"period_high":20,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},22.18,17451,6369706.5421,28.09,"2025-04-23",[178,181,191,202,212,220,229,236,243,253,264,274,283,292,301,310,320,327,336,347,356,365,372,379,387,396,402,409,417,426,435,440,449,457,464,472,479,488,495,501,507,515,523,529,538,546,553,563,573,580,589,597,606,613,619,626,634,639,644,651,657,663,668,676,681,687,690,694,698,702,707,711,717,723,728,734,741,747,753,760,768,775,784,792,800,807,815,822,831,835,841,845,850,855,863,872,879,886,894,902,908,915,923,930,934,938,944,947,953,960,967,973,980,984,990,996,1003,1010,1018,1023,1030,1037,1043,1050,1057,1065,1071,1076,1081,1088,1095,1103,1111,1117,1125,1130,1136,1143,1151,1158,1163,1172,1179,1186,1192,1199,1205,1211,1217,1221,1228,1234,1240,1247,1253,1258,1265,1270,1273,1278,1282,1289,1295,1302,1309,1314,1320,1325,1331,1334,1337,1342,1347,1349,1352,1357,1365,1371,1373,1377,1380,1387,1390,1394,1400,1404,1410,1417,1421,1425,1431,1435,1439,1443,1448,1452,1457,1463,1466,1472,1477,1480,1483,1489,1494,1498,1502,1506,1509,1511,1518,1524,1529,1533,1539,1546,1550,1554,1560,1567,1573,1580,1583,1589,1593,1598,1603,1608,1613,1616,1620,1627,1633,1638,1645,1650,1655,1661,1668,1672,1675,1682,1688,1695,1701,1705,1711,1716,1721,1726,1732,1735,1739,1744,1748,1751,1753,1756,1761,1764,1769,1776,1780,1786,1792,1798,1803,1808,1814,1820,1827,1832,1835,1840,1846,1853,1860,1865,1869,1874,1877,1884,1891,1896,1903,1907,1914,1918,1923,1929,1934,1940,1945,1949,1956,1960,1968,1972,1977,1982,1990,1997,2005,2010,2013,2018,2024,2030,2036,2043,2047,2050,2055,2059,2063,2067,2071,2075,2082,2088,2094,2102,2107,2113,2118,2123,2128,2132,2136,2142,2149,2155,2160,2163,2168,2174,2181,2188,2195,2200,2207,2213,2217,2222,2228,2233,2239,2243,2248,2251,2256,2260,2264,2269,2276,2284,2291,2297,2305,2309,2315,2321,2326,2330,2337],{"date":5,"open":14,"high":13,"low":15,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":179,"vwap":180},39,28.4366,{"date":182,"open":183,"high":184,"low":185,"close":16,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-02",28.36,28.39,28.34,0.17,0.6,16650.4465,106,28.3582,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-01",28.025,28.19,28,28.18,0.07,0.25,10223.1815,72,28.1423,{"date":203,"open":204,"high":205,"low":206,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-30",28.191,28.1976,28.11,-0.06,-0.21,2447.4015,31,28.1856,{"date":213,"open":194,"high":194,"low":206,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-29",28.17,-0.0892,-0.32,533.1815,23,28.1381,{"date":221,"open":222,"high":16,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",28.1776,28.2592,-0.1439,-0.51,4909.0638,59,28.2934,{"date":230,"open":183,"high":231,"low":183,"close":231,"change":232,"percent_change":186,"volume":233,"transactions":234,"vwap":235},"2026-09-25",28.4031,0.0481,857.8578,27,28.3451,{"date":237,"open":185,"high":238,"low":194,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":234,"vwap":242},"2026-09-24",28.355,-0.0266,-0.09,1117.0644,28.261,{"date":244,"open":245,"high":246,"low":247,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",28.4,28.405,28.3816,-0.2925,-1.02,1034.0638,24,28.3984,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",28.61,28.685,28.605,28.6741,0.0842,0.29,480,19,28.632,{"date":265,"open":266,"high":267,"low":266,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",28.57,28.6,28.5899,0.1389,0.49,1328,18,28.59,{"date":275,"open":15,"high":276,"low":15,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",28.5199,28.451,-0.089,-0.31,5734,43,28.4275,{"date":284,"open":285,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":251,"vwap":291},"2026-09-17",28.575,28.53,28.54,0.102,0.36,1033,28.5444,{"date":293,"open":294,"high":285,"low":185,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",28.51,28.438,-0.0476,-0.17,1882.805,26,28.4139,{"date":302,"open":303,"high":304,"low":13,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":262,"vwap":309},"2026-09-15",28.5,28.505,28.4856,-0.0844,-0.3,29919,28.4713,{"date":311,"open":312,"high":313,"low":314,"close":266,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-14",28.56,28.65,28.55,-0.02,-0.07,3661.069,25,28.6139,{"date":321,"open":266,"high":322,"low":266,"close":273,"change":323,"percent_change":111,"volume":324,"transactions":325,"vwap":326},"2026-09-11",28.69,0.1,5316,49,28.6101,{"date":328,"open":329,"high":329,"low":330,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-10",28.585,28.49,-0.1852,-0.65,1397,16,28.5292,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-09",28.691,28.73,28.67,28.6752,-0.1348,-0.47,4450,38,28.7077,{"date":348,"open":349,"high":350,"low":349,"close":351,"change":352,"percent_change":297,"volume":353,"transactions":354,"vwap":355},"2026-09-08",28.23,28.9,28.81,-0.05,2710.147,50,28.7823,{"date":357,"open":358,"high":359,"low":358,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":218,"vwap":364},"2026-09-04",28.83,28.9141,28.86,0.04,0.14,1424,28.8652,{"date":366,"open":367,"high":367,"low":368,"close":367,"change":197,"percent_change":369,"volume":370,"transactions":218,"vwap":371},"2026-09-03",28.82,28.8,0.24,1674,28.8134,{"date":373,"open":339,"high":374,"low":339,"close":375,"change":362,"percent_change":270,"volume":376,"transactions":377,"vwap":378},"2026-09-02",28.77,28.75,1584,15,28.7484,{"date":380,"open":322,"high":381,"low":255,"close":255,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-01",28.76,-0.15,-0.52,1203,14,28.6657,{"date":388,"open":381,"high":389,"low":390,"close":381,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-31",28.79,28.72,-0.03,-0.1,6386,42,28.7485,{"date":397,"open":350,"high":350,"low":389,"close":389,"change":398,"percent_change":399,"volume":400,"transactions":179,"vwap":401},"2026-08-28",-0.11,-0.38,2884,28.8279,{"date":403,"open":350,"high":20,"low":350,"close":350,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-27",0.0157,0.05,13476,67,28.922,{"date":410,"open":411,"high":412,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":334,"vwap":416},"2026-08-26",28.85,28.8843,-0.0107,-0.04,4380,28.8596,{"date":418,"open":419,"high":420,"low":367,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-25",28.855,28.895,0.066,0.23,4100.2,32,28.8522,{"date":427,"open":428,"high":429,"low":367,"close":430,"change":431,"percent_change":316,"volume":432,"transactions":433,"vwap":434},"2026-08-24",28.84,28.88,28.829,-0.021,2030.6393,21,28.8406,{"date":436,"open":389,"high":437,"low":389,"close":411,"change":323,"percent_change":111,"volume":438,"transactions":218,"vwap":439},"2026-08-21",28.87,1318.9179,28.8491,{"date":441,"open":442,"high":360,"low":443,"close":375,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-20",28.821,28.74,-0.12,-0.42,6973,53,28.7925,{"date":450,"open":351,"high":451,"low":452,"close":437,"change":453,"percent_change":66,"volume":454,"transactions":455,"vwap":456},"2026-08-19",28.93,28.775,0.06,6466,60,28.864,{"date":458,"open":411,"high":459,"low":443,"close":351,"change":460,"percent_change":461,"volume":462,"transactions":407,"vwap":463},"2026-08-18",28.8501,-0.1117,-0.39,7367,28.8171,{"date":465,"open":466,"high":467,"low":466,"close":468,"change":469,"percent_change":240,"volume":470,"transactions":251,"vwap":471},"2026-08-17",28.89,28.96,28.9217,-0.0263,1746,28.9134,{"date":473,"open":474,"high":475,"low":350,"close":475,"change":476,"percent_change":186,"volume":477,"transactions":385,"vwap":478},"2026-08-14",28.94,28.948,0.0482,674,28.9174,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":186,"volume":486,"transactions":433,"vwap":487},"2026-08-13",28.91,28.9101,28.8801,28.8998,0.0498,1106,28.8977,{"date":489,"open":428,"high":411,"low":428,"close":411,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-12",0.08,0.28,909,30,28.8457,{"date":496,"open":497,"high":497,"low":374,"close":374,"change":361,"percent_change":362,"volume":498,"transactions":499,"vwap":500},"2026-08-11",28.815,1548,13,28.8085,{"date":502,"open":381,"high":381,"low":339,"close":339,"change":503,"percent_change":504,"volume":505,"transactions":299,"vwap":506},"2026-08-10",-0.0797,-0.28,2301,28.7464,{"date":508,"open":509,"high":510,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":509},"2026-08-07",28.7501,28.8097,0.1497,0.52,5759,6,{"date":516,"open":517,"high":351,"low":518,"close":519,"change":414,"percent_change":520,"volume":521,"transactions":281,"vwap":522},"2026-08-06",28.741,28.645,28.66,-0.14,48951.5,28.7533,{"date":524,"open":389,"high":389,"low":322,"close":525,"change":315,"percent_change":316,"volume":526,"transactions":527,"vwap":528},"2026-08-05",28.7,6421,56,28.7307,{"date":530,"open":531,"high":532,"low":531,"close":390,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-04",28.62,28.764,0.15,0.53,11351,111,28.7208,{"date":539,"open":540,"high":531,"low":266,"close":266,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-03",28.571,0.1362,0.48,20758,125,28.5872,{"date":547,"open":349,"high":548,"low":349,"close":548,"change":549,"percent_change":490,"volume":550,"transactions":551,"vwap":552},"2026-07-31",28.4338,0.0238,1686,33,28.2881,{"date":554,"open":185,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-07-30",28.48,28.33,28.41,0.1547,0.55,7277,45,28.378,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":234,"vwap":572},"2026-07-29",28.295,28.37,28.241,28.2553,-0.1711,-0.6,1677,28.3041,{"date":574,"open":16,"high":575,"low":185,"close":575,"change":576,"percent_change":162,"volume":577,"transactions":578,"vwap":579},"2026-07-28",28.4264,0.0564,1171.0001,22,28.3698,{"date":581,"open":184,"high":582,"low":583,"close":566,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-27",28.415,28.331,0.0529,0.19,5485.283,58,28.3651,{"date":590,"open":591,"high":592,"low":591,"close":593,"change":594,"percent_change":323,"volume":595,"transactions":433,"vwap":596},"2026-07-24",28.294,28.4299,28.3171,0.0271,2093,28.3671,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":392,"percent_change":603,"volume":604,"transactions":587,"vwap":605},"2026-07-23",28.28,28.3,28.2603,28.29,-0.35,10537,28.2788,{"date":607,"open":608,"high":330,"low":184,"close":184,"change":609,"percent_change":504,"volume":610,"transactions":611,"vwap":612},"2026-07-22",28.45,-0.08,8282,61,28.4402,{"date":614,"open":185,"high":13,"low":185,"close":13,"change":615,"percent_change":616,"volume":617,"transactions":561,"vwap":618},"2026-07-21",0.16,0.57,4943,28.4399,{"date":620,"open":608,"high":608,"low":621,"close":621,"change":622,"percent_change":82,"volume":623,"transactions":624,"vwap":625},"2026-07-20",28.31,-0.0675,4429.5,54,28.3365,{"date":627,"open":628,"high":628,"low":629,"close":630,"change":631,"percent_change":414,"volume":632,"transactions":377,"vwap":633},"2026-07-17",28.445,28.371,28.3775,-0.0125,362,28.3898,{"date":635,"open":184,"high":184,"low":184,"close":184,"change":636,"percent_change":414,"volume":637,"transactions":377,"vwap":638},"2026-07-16",-0.01,569,28.4048,{"date":640,"open":641,"high":641,"low":15,"close":245,"change":405,"percent_change":47,"volume":642,"transactions":46,"vwap":643},"2026-07-15",28.43,291159,28.3899,{"date":645,"open":646,"high":15,"low":647,"close":16,"change":197,"percent_change":198,"volume":648,"transactions":649,"vwap":650},"2026-07-14",28.32,28.315,4171,44,28.3363,{"date":652,"open":621,"high":621,"low":653,"close":599,"change":654,"percent_change":445,"volume":655,"transactions":345,"vwap":656},"2026-07-13",28.27,-0.118,3446.22,28.2776,{"date":658,"open":659,"high":660,"low":646,"close":660,"change":661,"percent_change":315,"volume":662,"transactions":9,"vwap":660},"2026-07-10",28.325,28.398,-0.007,2100,{"date":664,"open":646,"high":246,"low":647,"close":246,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":246},"2026-07-09",0.153,0.54,5400,{"date":669,"open":670,"high":671,"low":672,"close":671,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":671},"2026-07-08",28.22,28.252,28.131,-0.058,-0.2,4500,{"date":677,"open":185,"high":566,"low":600,"close":621,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":621},"2026-07-07",-0.125,-0.44,3300,{"date":682,"open":557,"high":608,"low":557,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":683},"2026-07-06",28.435,0.095,0.34,1400,{"date":688,"open":689,"high":330,"low":600,"close":185,"change":391,"percent_change":398,"volume":662,"transactions":9,"vwap":185},"2026-07-02",28.44,{"date":691,"open":16,"high":555,"low":692,"close":566,"change":636,"percent_change":414,"volume":693,"transactions":9,"vwap":566},"2026-07-01",28.345,6900,{"date":695,"open":621,"high":246,"low":621,"close":15,"change":126,"percent_change":696,"volume":697,"transactions":9,"vwap":15},"2026-06-30",0.32,10400,{"date":699,"open":349,"high":700,"low":349,"close":602,"change":361,"percent_change":362,"volume":701,"transactions":9,"vwap":602},"2026-06-29",28.305,4400,{"date":703,"open":653,"high":600,"low":214,"close":704,"change":705,"percent_change":361,"volume":706,"transactions":9,"vwap":704},"2026-06-26",28.25,0.01,5000,{"date":708,"open":704,"high":653,"low":349,"close":709,"change":710,"percent_change":186,"volume":701,"transactions":9,"vwap":709},"2026-06-25",28.24,0.047,{"date":712,"open":196,"high":653,"low":672,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-06-24",28.193,0.063,0.22,11500,{"date":718,"open":719,"high":720,"low":719,"close":721,"change":392,"percent_change":603,"volume":722,"transactions":9,"vwap":721},"2026-06-23",28.040001,28.2,28.13,15500,{"date":724,"open":565,"high":565,"low":725,"close":349,"change":726,"percent_change":615,"volume":727,"transactions":9,"vwap":349},"2026-06-22",28.21,0.044,2700,{"date":729,"open":730,"high":731,"low":730,"close":731,"change":732,"percent_change":733,"volume":706,"transactions":9,"vwap":731},"2026-06-18",28.07,28.186,0.219,0.78,{"date":735,"open":736,"high":737,"low":738,"close":738,"change":739,"percent_change":740,"volume":727,"transactions":9,"vwap":738},"2026-06-17",28.12,28.16,27.967,-0.063,-0.22,{"date":742,"open":743,"high":743,"low":744,"close":744,"change":745,"percent_change":279,"volume":746,"transactions":9,"vwap":744},"2026-06-16",28.15,28.030001,-0.088,7000,{"date":748,"open":743,"high":737,"low":749,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-06-15",28.118,0.123,0.44,5800,{"date":754,"open":195,"high":744,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-06-12",27.99,27.995,0.125,0.45,22300,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":491,"percent_change":766,"volume":767,"transactions":9,"vwap":765},"2026-06-11",27.71,27.89,27.7,27.87,1.01,7300,{"date":769,"open":770,"high":770,"low":771,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-06-10",27.8,27.59,-0.127,-0.46,7200,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-06-09",27.73,27.742,27.465,27.717,0.009,0.03,10300,{"date":785,"open":762,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-08",27.76,27.65,27.708,0.105,0.38,8100,{"date":793,"open":794,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-05",27.785,27.511,27.603,-0.337,-1.21,5700,{"date":801,"open":802,"high":756,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-04",27.84,27.94,0.143,0.51,4100,{"date":808,"open":809,"high":810,"low":809,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-03",27.77,27.82,27.797,-0.113,-0.4,400,{"date":816,"open":817,"high":818,"low":817,"close":819,"change":820,"percent_change":585,"volume":821,"transactions":9,"vwap":819},"2026-06-02",27.86,27.97,27.91,0.052,2800,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-01",27.79,27.895,27.75,27.858,-0.037,-0.13,5500,{"date":832,"open":825,"high":825,"low":824,"close":825,"change":833,"percent_change":315,"volume":834,"transactions":9,"vwap":825},"2026-05-29",-0.005,8700,{"date":836,"open":837,"high":803,"low":838,"close":838,"change":839,"percent_change":533,"volume":840,"transactions":9,"vwap":838},"2026-05-28",27.92,27.9,0.041,1200,{"date":842,"open":810,"high":843,"low":824,"close":843,"change":844,"percent_change":362,"volume":840,"transactions":9,"vwap":843},"2026-05-27",27.859,0.039,{"date":846,"open":764,"high":847,"low":764,"close":810,"change":848,"percent_change":666,"volume":849,"transactions":9,"vwap":810},"2026-05-26",27.845,0.149,9900,{"date":851,"open":852,"high":853,"low":852,"close":853,"change":490,"percent_change":260,"volume":854,"transactions":9,"vwap":853},"2026-05-22",27.64,27.671,500,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":542,"volume":862,"transactions":9,"vwap":860},"2026-05-21",27.49,27.63,27.46,27.591,0.132,4800,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-05-20",27.405,27.47,27.32,27.459,0.283,1.04,137200,{"date":873,"open":874,"high":875,"low":874,"close":876,"change":877,"percent_change":445,"volume":878,"transactions":9,"vwap":876},"2026-05-19",27.07,27.22,27.176,-0.115,3200,{"date":880,"open":881,"high":882,"low":875,"close":883,"change":884,"percent_change":740,"volume":885,"transactions":9,"vwap":883},"2026-05-18",27.42,27.45,27.291,-0.059,3800,{"date":887,"open":888,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-05-15",27.36,27.31,27.35,-0.242,-0.88,8000,{"date":895,"open":896,"high":897,"low":896,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-05-14",27.57,27.61,27.592,0.103,0.37,3100,{"date":903,"open":881,"high":904,"low":881,"close":905,"change":906,"percent_change":297,"volume":907,"transactions":9,"vwap":905},"2026-05-13",27.54,27.489,-0.046,7700,{"date":909,"open":910,"high":911,"low":912,"close":911,"change":913,"percent_change":279,"volume":914,"transactions":9,"vwap":911},"2026-05-12",27.38,27.535,27.33,-0.085,2500,{"date":916,"open":917,"high":918,"low":919,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-05-11",27.66,27.695,27.62,0.029,0.11,12500,{"date":924,"open":925,"high":858,"low":926,"close":860,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":860},"2026-05-08",27.52,27.51,0.091,0.33,3400,{"date":931,"open":897,"high":919,"low":866,"close":932,"change":829,"percent_change":343,"volume":933,"transactions":9,"vwap":932},"2026-05-07",27.5,57300,{"date":935,"open":936,"high":852,"low":896,"close":858,"change":750,"percent_change":758,"volume":937,"transactions":9,"vwap":858},"2026-05-06",27.571,2200,{"date":939,"open":859,"high":940,"low":859,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-05-05",27.507,0.187,0.68,17300,{"date":945,"open":882,"high":882,"low":946,"close":867,"change":391,"percent_change":398,"volume":706,"transactions":9,"vwap":867},"2026-05-04",27.285,{"date":948,"open":949,"high":950,"low":949,"close":890,"change":951,"percent_change":197,"volume":952,"transactions":9,"vwap":890},"2026-05-01",27.325,27.39,0.019,2600,{"date":954,"open":955,"high":956,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-04-30",27.16,27.331,0.257,0.95,1300,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":609,"percent_change":966,"volume":901,"transactions":9,"vwap":965},"2026-04-29",27.12,27.13,27.02,27.073999,-0.29,{"date":968,"open":969,"high":969,"low":970,"close":971,"change":972,"percent_change":461,"volume":667,"transactions":9,"vwap":971},"2026-04-28",27.17,27.09,27.154,-0.106,{"date":974,"open":975,"high":975,"low":976,"close":977,"change":978,"percent_change":197,"volume":979,"transactions":9,"vwap":977},"2026-04-27",27.28,27.23,27.26,0.02,1500,{"date":981,"open":969,"high":982,"low":969,"close":983,"change":490,"percent_change":260,"volume":686,"transactions":9,"vwap":983},"2026-04-24",27.3,27.24,{"date":985,"open":986,"high":987,"low":988,"close":955,"change":884,"percent_change":740,"volume":989,"transactions":9,"vwap":955},"2026-04-23",27.19,27.25,27.030001,29400,{"date":991,"open":992,"high":993,"low":994,"close":993,"change":995,"percent_change":289,"volume":862,"transactions":9,"vwap":993},"2026-04-22",27.215,27.219,27.15,0.097,{"date":997,"open":998,"high":949,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":937,"transactions":9,"vwap":1000},"2026-04-21",27.311,27.080999,27.122,-0.133,-0.49,{"date":1004,"open":1005,"high":1006,"low":955,"close":1007,"change":1008,"percent_change":362,"volume":1009,"transactions":9,"vwap":1007},"2026-04-20",27.18,27.275,27.255,0.038,14200,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":680,"transactions":9,"vwap":1015},"2026-04-17",27.173,27.29,27.14,27.217,0.207,0.77,{"date":1019,"open":1020,"high":1021,"low":1020,"close":1021,"change":1022,"percent_change":260,"volume":834,"transactions":9,"vwap":1021},"2026-04-16",26.88,27.01,0.079,{"date":1024,"open":1025,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":323,"volume":1029,"transactions":9,"vwap":1027},"2026-04-15",26.97,26.84,26.931,0.026,17400,{"date":1031,"open":1032,"high":1033,"low":1020,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-04-14",26.9,26.905,0.159,0.59,300,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1040,"change":1042,"percent_change":33,"volume":878,"transactions":9,"vwap":1040},"2026-04-13",26.57,26.746,26.55,0.176,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1039,"change":1048,"percent_change":978,"volume":1049,"transactions":9,"vwap":1039},"2026-04-10",26.56,26.599,26.52,0.005,3700,{"date":1051,"open":1052,"high":1053,"low":1052,"close":1054,"change":1055,"percent_change":1056,"volume":706,"transactions":9,"vwap":1054},"2026-04-09",26.45,26.6,26.565,0.122,0.46,{"date":1058,"open":1059,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-04-08",26.51,26.34,26.443,0.438,1.68,48200,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1068,"change":1070,"percent_change":1070,"volume":929,"transactions":9,"vwap":1068},"2026-04-07",25.94,26.0049992,25.885,0,{"date":1072,"open":1073,"high":1074,"low":1073,"close":1068,"change":1075,"percent_change":260,"volume":727,"transactions":9,"vwap":1068},"2026-04-06",25.87,26.014999,0.075,{"date":1077,"open":1078,"high":1079,"low":1078,"close":1079,"change":789,"percent_change":1080,"volume":840,"transactions":9,"vwap":1079},"2026-04-02",25.52,25.93,0.41,{"date":1082,"open":1083,"high":1084,"low":1083,"close":1085,"change":1086,"percent_change":270,"volume":1087,"transactions":9,"vwap":1085},"2026-04-01",25.79,25.92,25.825,0.126,11400,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1056,"percent_change":1094,"volume":878,"transactions":9,"vwap":1093},"2026-03-31",25.5,25.7,25.44,25.699,1.82,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":332,"volume":1102,"transactions":9,"vwap":1100},"2026-03-30",25.48,25.49,25.18,25.239,-0.166,14800,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":675,"transactions":9,"vwap":1108},"2026-03-27",25.46,25.54,25.38,25.405,-0.235,-0.92,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1115,"change":891,"percent_change":1116,"volume":907,"transactions":9,"vwap":1115},"2026-03-26",25.75,25.82,25.64,-0.94,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":152,"volume":1124,"transactions":9,"vwap":1122},"2026-03-25",25.855,25.91,25.83,25.882,0.172,6300,{"date":1126,"open":1127,"high":1113,"low":1127,"close":1128,"change":978,"percent_change":490,"volume":1129,"transactions":9,"vwap":1128},"2026-03-24",25.6,25.71,3900,{"date":1131,"open":1132,"high":1133,"low":1115,"close":1134,"change":111,"percent_change":1135,"volume":862,"transactions":9,"vwap":1134},"2026-03-23",25.681,25.88,25.69,1.38,{"date":1137,"open":1138,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":878,"transactions":9,"vwap":1140},"2026-03-20",25.55,25.27,25.34,-0.368,-1.43,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":790,"volume":1150,"transactions":9,"vwap":1148},"2026-03-19",25.545,25.78,25.47,25.708,0.098,6700,{"date":1152,"open":1091,"high":1153,"low":1127,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-03-18",25.769,25.61,-0.225,-0.87,4900,{"date":1159,"open":1160,"high":1084,"low":1160,"close":1161,"change":927,"percent_change":111,"volume":1162,"transactions":9,"vwap":1161},"2026-03-17",25.76,25.835,6100,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-03-16",25.771,25.805,25.72,25.744,0.191,0.75,8900,{"date":1173,"open":1174,"high":1175,"low":1138,"close":1176,"change":1177,"percent_change":398,"volume":1178,"transactions":9,"vwap":1176},"2026-03-13",25.73,25.74,25.553,-0.027,5200,{"date":1180,"open":1181,"high":1167,"low":1182,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-03-12",25.68,25.58,-0.341,-1.32,14000,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1189,"change":782,"percent_change":17,"volume":1191,"transactions":9,"vwap":1189},"2026-03-11",25.85,25.921,25.8,72400,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1196,"change":1197,"percent_change":1198,"volume":901,"transactions":9,"vwap":1196},"2026-03-10",26.11,26.12,25.891,-0.049,-0.19,{"date":1200,"open":1201,"high":299,"low":1202,"close":1067,"change":1203,"percent_change":187,"volume":1204,"transactions":9,"vwap":1067},"2026-03-09",25.591,25.45,0.155,26200,{"date":1206,"open":1133,"high":1133,"low":1113,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-03-06",25.785,-0.335,-1.28,12300,{"date":1212,"open":1194,"high":1195,"low":1213,"close":1195,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1195},"2026-03-05",26.025,-0.25,-0.95,3500,{"date":1218,"open":1219,"high":1220,"low":1219,"close":1219,"change":533,"percent_change":616,"volume":783,"transactions":9,"vwap":1219},"2026-03-04",26.37,26.44,{"date":1222,"open":1223,"high":1224,"low":1120,"close":1225,"change":82,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-03-03",26.08,26.33,26.22,-0.91,8200,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1231,"change":1233,"percent_change":270,"volume":680,"transactions":9,"vwap":1231},"2026-03-02",26.365,26.46,26.3,0.13,{"date":1235,"open":1060,"high":1236,"low":1237,"close":1224,"change":1238,"percent_change":1156,"volume":1239,"transactions":9,"vwap":1224},"2026-02-27",26.345,26.29,-0.23,33400,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1045,"change":197,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1045},"2026-02-26",26.5,26.575,26.42,0.26,6800,{"date":1248,"open":1249,"high":1047,"low":1250,"close":1251,"change":361,"percent_change":533,"volume":1252,"transactions":9,"vwap":1251},"2026-02-25",26.48,26.41,26.49,11700,{"date":1254,"open":1255,"high":1052,"low":1255,"close":1052,"change":1256,"percent_change":1257,"volume":885,"transactions":9,"vwap":1052},"2026-02-24",26.35,0.181,0.69,{"date":1259,"open":1260,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":81,"volume":1264,"transactions":9,"vwap":1262},"2026-02-23",26.4,26.21,26.269,-0.211,9300,{"date":1266,"open":1267,"high":1268,"low":1260,"close":1249,"change":352,"percent_change":1198,"volume":1269,"transactions":9,"vwap":1249},"2026-02-20",26.47,26.53,7600,{"date":1271,"open":1060,"high":1268,"low":1060,"close":1268,"change":126,"percent_change":685,"volume":1272,"transactions":9,"vwap":1268},"2026-02-19",6200,{"date":1274,"open":1219,"high":1275,"low":1219,"close":1220,"change":1276,"percent_change":453,"volume":1277,"transactions":9,"vwap":1220},"2026-02-18",26.587,0.015,8400,{"date":1279,"open":1280,"high":1220,"low":1261,"close":1281,"change":781,"percent_change":782,"volume":706,"transactions":9,"vwap":1281},"2026-02-17",26.361,26.425,{"date":1283,"open":1284,"high":1041,"low":1255,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-02-13",26.39,26.416,0.106,0.4,12400,{"date":1290,"open":1060,"high":1060,"low":1194,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-02-12",26.31,-0.221,-0.83,36100,{"date":1296,"open":1297,"high":1297,"low":1298,"close":1299,"change":278,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1299},"2026-02-11",26.63,26.475,26.531,-0.33,2300,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1304,"change":1307,"percent_change":782,"volume":1308,"transactions":9,"vwap":1304},"2026-02-10",26.62,26.665,26.54,0.008,4200,{"date":1310,"open":1251,"high":1311,"low":1251,"close":1312,"change":861,"percent_change":1313,"volume":806,"transactions":9,"vwap":1312},"2026-02-09",26.645,26.612,0.5,{"date":1315,"open":1255,"high":1242,"low":1316,"close":1249,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1249},"2026-02-06",26.321,0.39,1.49,9400,{"date":1321,"open":1195,"high":1322,"low":1323,"close":1324,"change":1214,"percent_change":1215,"volume":1157,"transactions":9,"vwap":1324},"2026-02-05",26.18,26.035,26.09,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1060,"change":391,"percent_change":398,"volume":1330,"transactions":9,"vwap":1060},"2026-02-04",26.422,26.428,26.151,43400,{"date":1332,"open":1291,"high":1219,"low":1333,"close":1219,"change":361,"percent_change":533,"volume":922,"transactions":9,"vwap":1219},"2026-02-03",26.17,{"date":1335,"open":1255,"high":1336,"low":1224,"close":1224,"change":323,"percent_change":790,"volume":1277,"transactions":9,"vwap":1224},"2026-02-02",26.415,{"date":1338,"open":1237,"high":1291,"low":1339,"close":1340,"change":1238,"percent_change":1156,"volume":1341,"transactions":9,"vwap":1340},"2026-01-30",26.188,26.23,9200,{"date":1343,"open":1344,"high":1251,"low":1344,"close":1231,"change":197,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1231},"2026-01-29",26.317,0.27,5600,{"date":1348,"open":1251,"high":1251,"low":1284,"close":1284,"change":829,"percent_change":1002,"volume":1162,"transactions":9,"vwap":1284},"2026-01-28",{"date":1350,"open":1260,"high":1047,"low":1284,"close":1047,"change":1075,"percent_change":491,"volume":1351,"transactions":9,"vwap":1047},"2026-01-27",9800,{"date":1353,"open":1354,"high":1041,"low":1260,"close":1355,"change":1356,"percent_change":504,"volume":907,"transactions":9,"vwap":1355},"2026-01-26",26.452,26.445,-0.075,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1047,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1047},"2026-01-23",26.58,26.589,26.482,-0.155,-0.58,5100,{"date":1366,"open":1367,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":66,"volume":840,"transactions":9,"vwap":1369},"2026-01-22",26.729,26.67,26.675,0.055,{"date":1372,"open":1244,"high":1304,"low":1244,"close":1304,"change":198,"percent_change":958,"volume":878,"transactions":9,"vwap":1304},"2026-01-21",{"date":1374,"open":1260,"high":1375,"low":1232,"close":1219,"change":1376,"percent_change":570,"volume":675,"transactions":9,"vwap":1219},"2026-01-20",26.455,-0.16,{"date":1378,"open":1041,"high":1359,"low":1231,"close":1268,"change":1008,"percent_change":362,"volume":1379,"transactions":9,"vwap":1268},"2026-01-16",29800,{"date":1381,"open":1382,"high":1039,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-01-15",26.38,26.492,0.082,0.31,28500,{"date":1388,"open":1389,"high":1250,"low":1389,"close":1250,"change":126,"percent_change":685,"volume":1364,"transactions":9,"vwap":1250},"2026-01-14",26.287,{"date":1391,"open":1260,"high":1260,"low":1392,"close":1393,"change":405,"percent_change":585,"volume":862,"transactions":9,"vwap":1393},"2026-01-13",26.281,26.32,{"date":1395,"open":1396,"high":1397,"low":1396,"close":1398,"change":453,"percent_change":422,"volume":1399,"transactions":9,"vwap":1398},"2026-01-12",26.16,26.283,26.27,129300,{"date":1401,"open":1402,"high":1402,"low":1261,"close":1261,"change":978,"percent_change":490,"volume":1403,"transactions":9,"vwap":1261},"2026-01-09",26.288,800,{"date":1405,"open":1406,"high":1407,"low":1406,"close":1407,"change":533,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2026-01-08",26.059999,26.19,0.58,24000,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":352,"percent_change":1198,"volume":1416,"transactions":9,"vwap":1415},"2026-01-07",26.02,26.07,25.95,26.040001,8800,{"date":1418,"open":1115,"high":1324,"low":1419,"close":1324,"change":47,"percent_change":1257,"volume":1420,"transactions":9,"vwap":1324},"2026-01-06",25.599,313800,{"date":1422,"open":1134,"high":1079,"low":1134,"close":1120,"change":66,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1120},"2026-01-05",0.82,7500,{"date":1426,"open":1427,"high":1167,"low":1078,"close":1091,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1091},"2026-01-02",25.59,0.157,0.61,12800,{"date":1432,"open":1433,"high":1433,"low":1106,"close":1434,"change":772,"percent_change":1002,"volume":1216,"transactions":9,"vwap":1434},"2025-12-31",25.67,25.543,{"date":1436,"open":1175,"high":1175,"low":1437,"close":1433,"change":609,"percent_change":279,"volume":1438,"transactions":9,"vwap":1433},"2025-12-30",25.62,7900,{"date":1440,"open":1174,"high":1160,"low":1441,"close":1113,"change":207,"percent_change":1238,"volume":1442,"transactions":9,"vwap":1113},"2025-12-29",25.65,18000,{"date":1444,"open":1083,"high":1114,"low":1091,"close":1445,"change":316,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2025-12-26",25.81,-0.27,6500,{"date":1449,"open":1114,"high":1133,"low":1450,"close":1133,"change":405,"percent_change":585,"volume":1451,"transactions":9,"vwap":1133},"2025-12-24",25.804,1800,{"date":1453,"open":1083,"high":1454,"low":1455,"close":1121,"change":207,"percent_change":1238,"volume":1456,"transactions":9,"vwap":1121},"2025-12-23",25.86,25.77,55700,{"date":1458,"open":1459,"high":1460,"low":1445,"close":1461,"change":362,"percent_change":666,"volume":1462,"transactions":9,"vwap":1461},"2025-12-22",25.84,25.96,25.89,23400,{"date":1464,"open":1175,"high":1146,"low":1441,"close":1113,"change":323,"percent_change":1317,"volume":1465,"transactions":9,"vwap":1113},"2025-12-19",44700,{"date":1467,"open":1468,"high":1091,"low":1469,"close":1441,"change":17,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1441},"2025-12-18",25.595,25.56,0.47,46900,{"date":1473,"open":1154,"high":1175,"low":1098,"close":1474,"change":520,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2025-12-17",25.53,-0.55,35700,{"date":1478,"open":1134,"high":1113,"low":1469,"close":1433,"change":316,"percent_change":1446,"volume":1479,"transactions":9,"vwap":1433},"2025-12-16",29100,{"date":1481,"open":1114,"high":1114,"low":1091,"close":1175,"change":316,"percent_change":1446,"volume":1482,"transactions":9,"vwap":1175},"2025-12-15",61100,{"date":1484,"open":1485,"high":1067,"low":1486,"close":1445,"change":674,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1445},"2025-12-12",25.913,25.787,-0.77,33700,{"date":1490,"open":1073,"high":1412,"low":1491,"close":1492,"change":186,"percent_change":33,"volume":1493,"transactions":9,"vwap":1492},"2025-12-11",25.839,26.01,24800,{"date":1495,"open":1441,"high":1079,"low":1427,"close":1459,"change":585,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1459},"2025-12-10",0.74,109300,{"date":1499,"open":1115,"high":1167,"low":1500,"close":1441,"change":490,"percent_change":1385,"volume":1501,"transactions":9,"vwap":1441},"2025-12-09",25.63,59700,{"date":1503,"open":1441,"high":1181,"low":1504,"close":1504,"change":207,"percent_change":1238,"volume":1505,"transactions":9,"vwap":1504},"2025-12-08",25.57,94300,{"date":1507,"open":1433,"high":1167,"low":1127,"close":1500,"change":207,"percent_change":1238,"volume":1508,"transactions":9,"vwap":1500},"2025-12-05",128300,{"date":1510,"open":1138,"high":1167,"low":1098,"close":1134,"change":490,"percent_change":1385,"volume":1493,"transactions":9,"vwap":1134},"2025-12-04",{"date":1512,"open":1513,"high":1437,"low":1514,"close":1154,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1154},"2025-12-03",25.432,25.42,0.258,1.02,56000,{"date":1519,"open":1147,"high":1147,"low":1520,"close":1521,"change":1522,"percent_change":398,"volume":1523,"transactions":9,"vwap":1521},"2025-12-02",25.33,25.352,-0.028,62800,{"date":1525,"open":1526,"high":1097,"low":1527,"close":1107,"change":316,"percent_change":504,"volume":1528,"transactions":9,"vwap":1107},"2025-12-01",25.37,25.28,463900,{"date":1530,"open":1202,"high":1097,"low":1531,"close":1202,"change":323,"percent_change":1317,"volume":1532,"transactions":9,"vwap":1202},"2025-11-28",25.39,278700,{"date":1534,"open":1535,"high":1078,"low":1099,"close":1536,"change":1537,"percent_change":942,"volume":1538,"transactions":9,"vwap":1536},"2025-11-26",25.25,25.35,0.171,15200,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":870,"volume":1210,"transactions":9,"vwap":1544},"2025-11-25",24.96,25.22,24.92,25.179,0.259,{"date":1547,"open":1548,"high":1549,"low":1548,"close":1543,"change":1384,"percent_change":928,"volume":1442,"transactions":9,"vwap":1543},"2025-11-24",24.82,24.935,{"date":1551,"open":21,"high":1552,"low":21,"close":1553,"change":1008,"percent_change":533,"volume":1171,"transactions":9,"vwap":1553},"2025-11-21",24.86,24.838,{"date":1555,"open":1556,"high":1543,"low":21,"close":1557,"change":1558,"percent_change":444,"volume":1559,"transactions":9,"vwap":1557},"2025-11-20",24.83,24.8,-0.029,27600,{"date":1561,"open":1548,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":414,"volume":1566,"transactions":9,"vwap":1564},"2025-11-19",24.87,24.801,24.829,-0.011,9000,{"date":1568,"open":1569,"high":1570,"low":1557,"close":1571,"change":978,"percent_change":490,"volume":1572,"transactions":9,"vwap":1571},"2025-11-18",24.85,24.9,24.84,16800,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1548,"change":520,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1548},"2025-11-17",24.945,24.98,24.79,-0.56,3600,{"date":1581,"open":1576,"high":1582,"low":1541,"close":1541,"change":1307,"percent_change":782,"volume":746,"transactions":9,"vwap":1541},"2025-11-14",25.01,{"date":1584,"open":1585,"high":1585,"low":1586,"close":1586,"change":1587,"percent_change":1588,"volume":1272,"transactions":9,"vwap":1586},"2025-11-13",25.11,24.952,-0.343,-1.36,{"date":1590,"open":1147,"high":1147,"low":1591,"close":1592,"change":414,"percent_change":1376,"volume":799,"transactions":9,"vwap":1592},"2025-11-12",25.291,25.295,{"date":1594,"open":1595,"high":1107,"low":1596,"close":1597,"change":1558,"percent_change":398,"volume":830,"transactions":9,"vwap":1597},"2025-11-11",25.31,25.3,25.335,{"date":1599,"open":1531,"high":1105,"low":1600,"close":1601,"change":1602,"percent_change":534,"volume":1319,"transactions":9,"vwap":1601},"2025-11-10",25.32,25.364,0.134,{"date":1604,"open":1605,"high":1139,"low":1605,"close":1606,"change":705,"percent_change":361,"volume":1607,"transactions":9,"vwap":1606},"2025-11-07",24.97,25.23,23600,{"date":1609,"open":1610,"high":1610,"low":1542,"close":1542,"change":740,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1542},"2025-11-06",25.4,-0.86,1600,{"date":1614,"open":1202,"high":1078,"low":1092,"close":1092,"change":186,"percent_change":152,"volume":1615,"transactions":9,"vwap":1092},"2025-11-05",4700,{"date":1617,"open":1527,"high":1610,"low":1139,"close":1139,"change":1618,"percent_change":1619,"volume":1319,"transactions":9,"vwap":1139},"2025-11-04",-0.264,-1.03,{"date":1621,"open":1098,"high":1469,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2025-11-03",25.341,25.534,-0.092,-0.36,20400,{"date":1628,"open":1127,"high":1629,"low":1078,"close":1630,"change":1631,"percent_change":18,"volume":1632,"transactions":9,"vwap":1630},"2025-10-31",25.652,25.626,0.107,1700,{"date":1634,"open":1175,"high":1175,"low":1635,"close":1636,"change":678,"percent_change":1002,"volume":1637,"transactions":9,"vwap":1636},"2025-10-30",25.505,25.519,7400,{"date":1639,"open":1459,"high":1640,"low":1437,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2025-10-29",26.049999,25.644,-0.174,-0.67,4600,{"date":1646,"open":1114,"high":1492,"low":1146,"close":1647,"change":1648,"percent_change":813,"volume":1649,"transactions":9,"vwap":1647},"2025-10-28",25.818,-0.104,49100,{"date":1651,"open":1492,"high":1415,"low":1652,"close":1652,"change":1653,"percent_change":186,"volume":1654,"transactions":9,"vwap":1652},"2025-10-27",25.922,0.045,8600,{"date":1656,"open":1454,"high":1079,"low":1454,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2025-10-24",25.877,0.203,0.79,22400,{"date":1662,"open":1427,"high":1663,"low":1090,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2025-10-23",25.753,25.674,0.194,0.76,22100,{"date":1669,"open":1474,"high":1106,"low":1107,"close":1097,"change":1670,"percent_change":1619,"volume":1671,"transactions":9,"vwap":1097},"2025-10-22",-0.265,16600,{"date":1673,"open":1441,"high":1166,"low":1441,"close":1674,"change":240,"percent_change":603,"volume":667,"transactions":9,"vwap":1674},"2025-10-21",25.745,{"date":1676,"open":1677,"high":1678,"low":1677,"close":1161,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1161},"2025-10-20",25.755,25.869,0.272,1.06,5300,{"date":1683,"open":1437,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":225,"volume":929,"transactions":9,"vwap":1686},"2025-10-17",25.717,25.51,25.563,-0.131,{"date":1689,"open":299,"high":299,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2025-10-16",25.654,25.694,-0.304,-1.17,46200,{"date":1696,"open":1697,"high":1697,"low":1445,"close":1698,"change":1699,"percent_change":18,"volume":1700,"transactions":9,"vwap":1698},"2025-10-15",26.2,25.998,0.108,15700,{"date":1702,"open":1115,"high":1079,"low":1115,"close":1461,"change":1703,"percent_change":1704,"volume":1049,"transactions":9,"vwap":1461},"2025-10-14",0.296,1.16,{"date":1706,"open":1707,"high":1437,"low":1138,"close":1708,"change":1709,"percent_change":1710,"volume":1162,"transactions":9,"vwap":1708},"2025-10-13",25.576,25.594,0.414,1.64,{"date":1712,"open":1134,"high":1167,"low":1099,"close":1099,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1099},"2025-10-10",-0.446,-1.74,15400,{"date":1717,"open":1115,"high":1718,"low":1468,"close":1630,"change":1719,"percent_change":399,"volume":1720,"transactions":9,"vwap":1630},"2025-10-09",25.679,-0.099,19900,{"date":1722,"open":1437,"high":1160,"low":1437,"close":1723,"change":1724,"percent_change":1408,"volume":1725,"transactions":9,"vwap":1723},"2025-10-08",25.725,0.148,10200,{"date":1727,"open":1175,"high":1175,"low":1106,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2025-10-07",25.577,-0.163,-0.63,25300,{"date":1733,"open":1734,"high":1459,"low":1175,"close":1175,"change":726,"percent_change":186,"volume":791,"transactions":9,"vwap":1175},"2025-10-06",25.778,{"date":1736,"open":1160,"high":1459,"low":1737,"close":1738,"change":17,"percent_change":1470,"volume":1416,"transactions":9,"vwap":1738},"2025-10-03",25.693,25.696,{"date":1740,"open":1474,"high":1154,"low":1514,"close":1707,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1707},"2025-10-02",0.076,0.3,134700,{"date":1745,"open":1746,"high":1106,"low":1746,"close":1090,"change":782,"percent_change":17,"volume":1747,"transactions":9,"vwap":1090},"2025-10-01",25.43,14900,{"date":1749,"open":1097,"high":1097,"low":1596,"close":1147,"change":1070,"percent_change":1070,"volume":1750,"transactions":9,"vwap":1147},"2025-09-30",214500,{"date":1752,"open":1504,"high":1504,"low":1531,"close":1147,"change":782,"percent_change":17,"volume":1308,"transactions":9,"vwap":1147},"2025-09-29",{"date":1754,"open":1105,"high":1090,"low":1755,"close":1092,"change":789,"percent_change":1080,"volume":791,"transactions":9,"vwap":1092},"2025-09-26",25.365,{"date":1757,"open":1596,"high":1758,"low":1596,"close":1597,"change":1759,"percent_change":1760,"volume":1319,"transactions":9,"vwap":1597},"2025-09-25",25.41,-0.195,-0.76,{"date":1762,"open":1763,"high":1441,"low":1105,"close":1474,"change":278,"percent_change":603,"volume":752,"transactions":9,"vwap":1474},"2025-09-24",25.612,{"date":1765,"open":1459,"high":1459,"low":1182,"close":1766,"change":1767,"percent_change":829,"volume":1768,"transactions":9,"vwap":1766},"2025-09-23",25.619,-0.034,14300,{"date":1770,"open":1771,"high":1134,"low":1772,"close":1773,"change":1774,"percent_change":289,"volume":1775,"transactions":9,"vwap":1773},"2025-09-22",25.532,25.497,25.653,0.093,23900,{"date":1777,"open":1115,"high":1115,"low":1778,"close":1469,"change":1779,"percent_change":225,"volume":1351,"transactions":9,"vwap":1469},"2025-09-19",25.511,-0.132,{"date":1781,"open":1746,"high":1128,"low":1746,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2025-09-18",25.692,0.399,1.58,11800,{"date":1787,"open":1514,"high":1685,"low":1788,"close":1789,"change":1790,"percent_change":978,"volume":1791,"transactions":9,"vwap":1789},"2025-09-17",25.285,25.293,0.004,285500,{"date":1793,"open":1139,"high":1595,"low":1794,"close":1795,"change":1796,"percent_change":-6,"volume":1797,"transactions":9,"vwap":1795},"2025-09-16",25.221,25.289,-0.001,11900,{"date":1799,"open":1800,"high":1536,"low":1535,"close":1800,"change":1801,"percent_change":126,"volume":1802,"transactions":9,"vwap":1800},"2025-09-15",25.29,0.022,17200,{"date":1804,"open":1591,"high":1140,"low":1535,"close":1805,"change":1806,"percent_change":445,"volume":1807,"transactions":9,"vwap":1805},"2025-09-12",25.268,-0.107,30700,{"date":1809,"open":1810,"high":1610,"low":1810,"close":1811,"change":1812,"percent_change":1680,"volume":1813,"transactions":9,"vwap":1811},"2025-09-11",25.16,25.375,0.265,69900,{"date":1815,"open":1816,"high":1606,"low":1817,"close":1585,"change":1818,"percent_change":520,"volume":1819,"transactions":9,"vwap":1585},"2025-09-10",25.2,25.1,-0.036,8300,{"date":1821,"open":1099,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":1214,"volume":1826,"transactions":9,"vwap":1824},"2025-09-09",25.19,25.091999,25.146,-0.064,51800,{"date":1828,"open":1099,"high":1829,"low":1810,"close":1830,"change":315,"percent_change":609,"volume":1831,"transactions":9,"vwap":1830},"2025-09-08",25.259,25.21,6000,{"date":1833,"open":1834,"high":1596,"low":1817,"close":1606,"change":405,"percent_change":162,"volume":752,"transactions":9,"vwap":1606},"2025-09-05",25.17,{"date":1836,"open":1837,"high":1099,"low":1582,"close":1099,"change":1838,"percent_change":1496,"volume":1839,"transactions":9,"vwap":1099},"2025-09-04",25.02,0.186,37100,{"date":1841,"open":1842,"high":1843,"low":1543,"close":1844,"change":1818,"percent_change":520,"volume":1845,"transactions":9,"vwap":1844},"2025-09-03",25.049999,25.059999,24.994,11000,{"date":1847,"open":1848,"high":1849,"low":1570,"close":1850,"change":1851,"percent_change":1198,"volume":1852,"transactions":9,"vwap":1850},"2025-09-02",24.985,25.075001,25.030001,-0.048,42900,{"date":1854,"open":1855,"high":1834,"low":1856,"close":1857,"change":1858,"percent_change":1300,"volume":1859,"transactions":9,"vwap":1857},"2025-08-29",25.15,25.040001,25.077999,-0.083,101000,{"date":1861,"open":1585,"high":1834,"low":1862,"close":1863,"change":1276,"percent_change":453,"volume":1864,"transactions":9,"vwap":1863},"2025-08-28",25.087999,25.161,18100,{"date":1866,"open":1842,"high":1855,"low":1867,"close":1824,"change":899,"percent_change":1080,"volume":1868,"transactions":9,"vwap":1824},"2025-08-27",24.981,19400,{"date":1870,"open":1541,"high":1871,"low":1872,"close":1873,"change":1774,"percent_change":900,"volume":722,"transactions":9,"vwap":1873},"2025-08-26",25.055,24.95,25.042999,{"date":1875,"open":318,"high":1582,"low":1872,"close":1872,"change":1858,"percent_change":1300,"volume":1876,"transactions":9,"vwap":1872},"2025-08-25",24700,{"date":1878,"open":1543,"high":1879,"low":1543,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2025-08-22",25.12,25.033001,0.429,1.74,40700,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":921,"volume":878,"transactions":9,"vwap":1889},"2025-08-21",24.53,24.64,24.488,24.604,0.028,{"date":1892,"open":1893,"high":1893,"low":1894,"close":1895,"change":391,"percent_change":444,"volume":1681,"transactions":9,"vwap":1895},"2025-08-20",24.65,24.5,24.576,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":1475,"volume":662,"transactions":9,"vwap":1901},"2025-08-19",24.7,24.71,24.58,24.606,-0.135,{"date":1904,"open":1905,"high":1906,"low":1905,"close":1906,"change":1741,"percent_change":1385,"volume":799,"transactions":9,"vwap":1906},"2025-08-18",24.66,24.741,{"date":1908,"open":1909,"high":1909,"low":1910,"close":1911,"change":1912,"percent_change":1913,"volume":1150,"transactions":9,"vwap":1911},"2025-08-15",24.78,24.6,24.665,-0.045,-0.18,{"date":1915,"open":1577,"high":1577,"low":1916,"close":1899,"change":1376,"percent_change":1917,"volume":1644,"transactions":9,"vwap":1899},"2025-08-14",24.59,-0.64,{"date":1919,"open":1899,"high":1562,"low":1920,"close":1562,"change":1921,"percent_change":1922,"volume":746,"transactions":9,"vwap":1562},"2025-08-13",24.692,0.229,0.93,{"date":1924,"open":1925,"high":1926,"low":1925,"close":1926,"change":1927,"percent_change":1928,"volume":706,"transactions":9,"vwap":1926},"2025-08-12",24.34,24.641,0.351,1.45,{"date":1930,"open":1931,"high":1931,"low":1932,"close":1932,"change":636,"percent_change":414,"volume":1933,"transactions":9,"vwap":1932},"2025-08-11",24.35,24.29,3000,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1938,"change":1939,"percent_change":323,"volume":1681,"transactions":9,"vwap":1938},"2025-08-08",24.32,24.36,24.3,0.025,{"date":1941,"open":1942,"high":1942,"low":1943,"close":1944,"change":1851,"percent_change":674,"volume":878,"transactions":9,"vwap":1944},"2025-08-07",24.4,24.226,24.275,{"date":1946,"open":1932,"high":1931,"low":1932,"close":1947,"change":1948,"percent_change":352,"volume":830,"transactions":9,"vwap":1947},"2025-08-06",24.323,-0.013,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1955,"percent_change":1245,"volume":1447,"transactions":9,"vwap":1954},"2025-08-05",24.28,24.37,24.23,24.336,0.064,{"date":1957,"open":1958,"high":1959,"low":1958,"close":1959,"change":1921,"percent_change":958,"volume":1301,"transactions":9,"vwap":1959},"2025-08-04",24.12,24.272,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":1966,"percent_change":892,"volume":1967,"transactions":9,"vwap":1965},"2025-08-01",24.059999,24.07,23.988,24.042999,-0.214,1100,{"date":1969,"open":1951,"high":1925,"low":1970,"close":1971,"change":1858,"percent_change":136,"volume":1424,"transactions":9,"vwap":1971},"2025-07-31",24.253,24.257,{"date":1973,"open":1886,"high":1886,"low":1974,"close":1925,"change":240,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1925},"2025-07-30",24.33,-0.37,4000,{"date":1978,"open":1979,"high":1979,"low":1980,"close":1981,"change":207,"percent_change":82,"volume":1451,"transactions":9,"vwap":1981},"2025-07-29",24.62,24.408,24.43,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":1988,"percent_change":609,"volume":1989,"transactions":9,"vwap":1987},"2025-07-28",24.48,24.56,24.46,24.49,-0.019,16500,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":844,"percent_change":615,"volume":1996,"transactions":9,"vwap":1995},"2025-07-25",24.45,24.51,24.421,24.509,18800,{"date":1998,"open":1999,"high":2000,"low":1986,"close":2001,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2001},"2025-07-24",24.513,24.55,24.47,-0.134,-0.54,12200,{"date":2006,"open":2007,"high":1889,"low":1986,"close":1889,"change":2008,"percent_change":106,"volume":2009,"transactions":9,"vwap":1889},"2025-07-23",24.515,0.175,10600,{"date":2011,"open":1937,"high":1992,"low":1931,"close":2012,"change":126,"percent_change":900,"volume":701,"transactions":9,"vwap":2012},"2025-07-22",24.429,{"date":2014,"open":1986,"high":2001,"low":2015,"close":2016,"change":2017,"percent_change":392,"volume":1264,"transactions":9,"vwap":2016},"2025-07-21",24.322,24.339,-0.025,{"date":2019,"open":2020,"high":2021,"low":1974,"close":2022,"change":316,"percent_change":966,"volume":2023,"transactions":9,"vwap":2022},"2025-07-18",24.39,24.42,24.364,20200,{"date":2025,"open":1952,"high":2026,"low":1952,"close":2027,"change":2028,"percent_change":534,"volume":2029,"transactions":9,"vwap":2027},"2025-07-17",24.487,24.434,0.129,4300,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2033,"change":2035,"percent_change":1080,"volume":821,"transactions":9,"vwap":2033},"2025-07-16",24.22,24.305,24.2,0.099,{"date":2037,"open":2038,"high":2038,"low":2039,"close":2040,"change":2041,"percent_change":2042,"volume":767,"transactions":9,"vwap":2040},"2025-07-15",24.445,24.19,24.206,-0.217,-0.89,{"date":2044,"open":1938,"high":2045,"low":1938,"close":2045,"change":2046,"percent_change":1742,"volume":1150,"transactions":9,"vwap":2045},"2025-07-14",24.423,0.073,{"date":2048,"open":1942,"high":2021,"low":1974,"close":1931,"change":520,"percent_change":2049,"volume":1660,"transactions":9,"vwap":1931},"2025-07-11",-0.57,{"date":2051,"open":2000,"high":2052,"low":2053,"close":1987,"change":2054,"percent_change":66,"volume":1246,"transactions":9,"vwap":1987},"2025-07-10",24.57,24.473,0.051,{"date":2056,"open":1952,"high":2057,"low":1936,"close":2057,"change":2058,"percent_change":616,"volume":1364,"transactions":9,"vwap":2057},"2025-07-09",24.439,0.139,{"date":2060,"open":1974,"high":1942,"low":2061,"close":1938,"change":2062,"percent_change":198,"volume":1178,"transactions":9,"vwap":1938},"2025-07-08",24.285,0.061,{"date":2064,"open":1974,"high":1974,"low":2034,"close":2065,"change":2066,"percent_change":1487,"volume":834,"transactions":9,"vwap":2065},"2025-07-07",24.239,-0.187,{"date":2068,"open":1942,"high":1981,"low":2069,"close":2070,"change":1086,"percent_change":512,"volume":929,"transactions":9,"vwap":2070},"2025-07-03",24.38,24.426,{"date":2072,"open":2073,"high":2074,"low":1953,"close":1938,"change":2028,"percent_change":534,"volume":1216,"transactions":9,"vwap":1938},"2025-07-02",24.24,24.347,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":2081,"percent_change":1035,"volume":1346,"transactions":9,"vwap":2080},"2025-07-01",23.97,24.25,23.96,24.171,0.141,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2086,"change":782,"percent_change":17,"volume":2087,"transactions":9,"vwap":2086},"2025-06-30",24.049999,24.09,24.030001,10500,{"date":2089,"open":2090,"high":2090,"low":2091,"close":251,"change":2092,"percent_change":391,"volume":2093,"transactions":9,"vwap":251},"2025-06-27",24.14,23.92,-0.008,99800,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":2100,"percent_change":2101,"volume":862,"transactions":9,"vwap":2099},"2025-06-26",23.94,24.02,23.93,24.0079994,0.169,0.71,{"date":2103,"open":2104,"high":2104,"low":2105,"close":2105,"change":444,"percent_change":2106,"volume":1967,"transactions":9,"vwap":2105},"2025-06-25",23.929,23.839,-0.5,{"date":2108,"open":2109,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":1170,"volume":1216,"transactions":9,"vwap":2111},"2025-06-24",23.98,23.952,23.959,0.179,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2116,"change":2028,"percent_change":559,"volume":979,"transactions":9,"vwap":2116},"2025-06-23",23.7,23.78,23.538,{"date":2119,"open":2115,"high":2115,"low":2120,"close":2121,"change":1988,"percent_change":609,"volume":2122,"transactions":9,"vwap":2121},"2025-06-20",23.6,23.651,14400,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2127,"change":197,"percent_change":1742,"volume":914,"transactions":9,"vwap":2127},"2025-06-18",23.68,23.72,23.67,{"date":2129,"open":2130,"high":2131,"low":2120,"close":2120,"change":1779,"percent_change":1578,"volume":1178,"transactions":9,"vwap":2120},"2025-06-17",23.61,23.707,{"date":2133,"open":2121,"high":2134,"low":2121,"close":2135,"change":186,"percent_change":106,"volume":821,"transactions":9,"vwap":2135},"2025-06-16",23.77,23.732,{"date":2137,"open":2138,"high":2138,"low":2139,"close":2139,"change":2140,"percent_change":2141,"volume":854,"transactions":9,"vwap":2139},"2025-06-13",23.75,23.562,-0.238,-1,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":1913,"volume":830,"transactions":9,"vwap":2147},"2025-06-12",23.76,23.85,23.74,23.8,-0.042,{"date":2150,"open":2151,"high":2152,"low":2147,"close":2153,"change":906,"percent_change":1198,"volume":2154,"transactions":9,"vwap":2153},"2025-06-11",23.9,24.0090008,23.842,16400,{"date":2156,"open":2157,"high":2098,"low":2145,"close":2158,"change":2159,"percent_change":198,"volume":1049,"transactions":9,"vwap":2158},"2025-06-10",23.88,23.888,0.059,{"date":2161,"open":2138,"high":2151,"low":2138,"close":2162,"change":1022,"percent_change":928,"volume":1933,"transactions":9,"vwap":2162},"2025-06-09",23.829,{"date":2164,"open":2165,"high":2138,"low":2125,"close":2138,"change":2166,"percent_change":2167,"volume":1049,"transactions":9,"vwap":2138},"2025-06-06",23.69,0.197,0.84,{"date":2169,"open":2170,"high":2171,"low":2170,"close":2172,"change":2173,"percent_change":391,"volume":1579,"transactions":9,"vwap":2172},"2025-06-05",23.51,23.622,23.553,-0.006,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":2180,"percent_change":1070,"volume":914,"transactions":9,"vwap":2179},"2025-06-04",23.57,23.571,23.53,23.559,0.001,{"date":2182,"open":2183,"high":2130,"low":2184,"close":2185,"change":2186,"percent_change":2187,"volume":2087,"transactions":9,"vwap":2185},"2025-06-03",23.45,23.44,23.558,0.188,0.8,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":2194,"percent_change":207,"volume":929,"transactions":9,"vwap":2193},"2025-06-02",23.333,23.39,23.33,23.37,-0.015,{"date":2196,"open":2197,"high":2184,"low":2197,"close":2198,"change":833,"percent_change":315,"volume":2199,"transactions":9,"vwap":2198},"2025-05-30",23.297,23.385,11300,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2191,"change":2205,"percent_change":533,"volume":2206,"transactions":9,"vwap":2191},"2025-05-29",23.35,23.398,23.32,0.036,1900,{"date":2208,"open":2193,"high":2209,"low":2202,"close":2210,"change":2211,"percent_change":343,"volume":2212,"transactions":9,"vwap":2210},"2025-05-28",23.38,23.354,-0.111,2900,{"date":2214,"open":2192,"high":2215,"low":2192,"close":2215,"change":2216,"percent_change":67,"volume":959,"transactions":9,"vwap":2215},"2025-05-27",23.465,0.318,{"date":2218,"open":2219,"high":2219,"low":2220,"close":2221,"change":1825,"percent_change":504,"volume":662,"transactions":9,"vwap":2221},"2025-05-23",23.17,23.13,23.147,{"date":2223,"open":2224,"high":2225,"low":2224,"close":2226,"change":2227,"percent_change":1233,"volume":1272,"transactions":9,"vwap":2226},"2025-05-22",23.14,23.24,23.211,0.031,{"date":2229,"open":2230,"high":2230,"low":2231,"close":2231,"change":1975,"percent_change":2232,"volume":907,"transactions":9,"vwap":2231},"2025-05-21",23.3,23.18,-1.57,{"date":2234,"open":2178,"high":2176,"low":2235,"close":2236,"change":2237,"percent_change":705,"volume":2238,"transactions":9,"vwap":2236},"2025-05-20",23.5,23.55,0.002,9600,{"date":2240,"open":2241,"high":2120,"low":2241,"close":2242,"change":207,"percent_change":1214,"volume":1150,"transactions":9,"vwap":2242},"2025-05-19",23.47,23.548,{"date":2244,"open":2245,"high":2246,"low":2170,"close":2246,"change":2247,"percent_change":1035,"volume":1612,"transactions":9,"vwap":2246},"2025-05-16",23.527,23.608,0.138,{"date":2249,"open":2183,"high":2241,"low":2183,"close":2241,"change":2250,"percent_change":453,"volume":675,"transactions":9,"vwap":2241},"2025-05-15",0.014,{"date":2252,"open":2235,"high":2235,"low":2253,"close":2254,"change":2255,"percent_change":966,"volume":1654,"transactions":9,"vwap":2254},"2025-05-14",23.42,23.456,-0.068,{"date":2257,"open":2130,"high":2130,"low":2258,"close":2259,"change":1075,"percent_change":696,"volume":662,"transactions":9,"vwap":2259},"2025-05-13",23.515,23.524,{"date":2261,"open":2176,"high":2176,"low":2202,"close":2262,"change":1056,"percent_change":2263,"volume":1157,"transactions":9,"vwap":2262},"2025-05-12",23.449,2,{"date":2265,"open":2266,"high":2266,"low":2267,"close":2268,"change":781,"percent_change":361,"volume":1185,"transactions":9,"vwap":2268},"2025-05-09",23.049999,22.94,22.989,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":162,"percent_change":157,"volume":2275,"transactions":9,"vwap":2274},"2025-05-08",22.86,23.08,22.82,22.98,10000,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":2282,"percent_change":162,"volume":2283,"transactions":9,"vwap":2281},"2025-05-07",22.74,22.8,22.69,22.78,0.046,19000,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":2290,"percent_change":1475,"volume":929,"transactions":9,"vwap":2289},"2025-05-06",22.75,22.81,22.692,22.734,-0.126,{"date":2292,"open":2293,"high":2294,"low":2271,"close":2271,"change":2295,"percent_change":1975,"volume":2296,"transactions":9,"vwap":2271},"2025-05-05",22.92,22.96,-0.084,2400,{"date":2298,"open":2299,"high":2300,"low":2299,"close":2301,"change":2302,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2301},"2025-05-02",22.77,22.97,22.944,0.324,1.43,6400,{"date":2306,"open":2307,"high":2278,"low":2308,"close":2308,"change":1028,"percent_change":17,"volume":821,"transactions":9,"vwap":2308},"2025-05-01",22.669,22.62,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2312,"change":2314,"percent_change":216,"volume":901,"transactions":9,"vwap":2312},"2025-04-30",22.346,22.594,22.29,-0.072,{"date":2316,"open":2317,"high":2318,"low":2317,"close":2319,"change":2320,"percent_change":790,"volume":937,"transactions":9,"vwap":2319},"2025-04-29",22.53,22.7,22.666,0.086,{"date":2322,"open":2323,"high":2323,"low":2324,"close":2325,"change":782,"percent_change":1233,"volume":885,"transactions":9,"vwap":2325},"2025-04-28",22.63,22.481,22.58,{"date":2327,"open":2328,"high":2329,"low":2328,"close":2329,"change":405,"percent_change":715,"volume":1346,"transactions":9,"vwap":2329},"2025-04-25",22.39,22.55,{"date":2331,"open":2332,"high":2333,"low":2313,"close":2333,"change":2334,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2333},"2025-04-24",22.335,22.5,0.274,1.23,9500,{"date":176,"open":2338,"high":2338,"low":172,"close":2339,"change":208,"percent_change":1116,"volume":1364,"transactions":9,"vwap":2339},22.436,22.226]