[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KJUN":3,"homepage-market-summary":26,"stock-historical-KJUN":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"KJUN","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 - June","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},29.27,29.2215,29.3,29.22,29.147,0.123,0.42,2317,30.2848,26.843,13493.645368525897,70.5,587,{"status":27,"indices":28,"watchlist":70,"sectors":93,"benchmarks":148},"success",[29,36,43,50,57,63],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":34,"is_up":11,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":11,"sparkline":69,"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",[71,78,86],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":11,"sparkline":77,"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":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":84,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":11,"sparkline":92,"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",[94,99,104,109,114,119,124,129,134,139,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Technology","XLK",0.56,200.93,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.73,53.88,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",0.99,63.44,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",1.31,49.5,{"name":135,"etf":136,"change":137,"price":138,"is_up":84},"Real Estate","XLRE",-0.34,40.67,{"name":140,"etf":141,"change":112,"price":142,"is_up":11},"Utilities","XLU",39.97,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Comm Services","XLC",1.17,111.61,[149,154,159,164],{"ticker":150,"name":151,"price":152,"change":153,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":160,"name":161,"price":162,"change":163,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":165,"name":166,"price":167,"change":34,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":169,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":178},365,1,1000,{"period_high":21,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":13,"start_date":177,"end_date":5},24.97,16326,5959104.9875,17.18,"2025-04-23",[179,182,191,202,212,222,230,237,247,255,264,273,281,290,300,310,319,327,337,346,356,365,375,384,392,402,410,417,426,433,441,451,461,469,476,485,493,500,510,518,528,536,546,554,562,571,580,588,598,606,613,620,627,635,644,652,660,666,674,683,692,697,705,710,716,722,730,735,741,746,751,755,759,764,768,775,779,784,789,794,801,809,816,824,832,836,843,851,856,861,865,868,871,875,880,883,887,892,898,903,909,911,914,918,922,927,931,934,938,941,945,947,952,956,962,967,970,974,978,981,984,988,993,995,1001,1008,1012,1018,1023,1028,1034,1040,1045,1050,1054,1058,1064,1069,1075,1080,1085,1092,1100,1105,1111,1116,1122,1128,1133,1138,1144,1149,1155,1161,1166,1171,1175,1179,1184,1187,1190,1194,1200,1206,1209,1212,1217,1223,1228,1230,1233,1238,1241,1244,1247,1250,1253,1256,1261,1266,1268,1270,1274,1278,1282,1285,1290,1294,1297,1300,1304,1310,1313,1319,1322,1327,1331,1335,1338,1343,1348,1353,1357,1363,1366,1372,1379,1382,1386,1390,1395,1401,1407,1412,1417,1423,1429,1434,1439,1445,1451,1454,1461,1468,1475,1481,1486,1489,1497,1502,1508,1514,1519,1524,1528,1531,1536,1542,1548,1553,1558,1564,1568,1573,1576,1580,1588,1592,1598,1602,1608,1616,1620,1624,1631,1635,1639,1641,1647,1651,1655,1661,1664,1668,1673,1680,1685,1691,1698,1702,1705,1710,1713,1720,1728,1733,1739,1745,1750,1753,1760,1766,1769,1774,1780,1785,1789,1794,1801,1808,1815,1820,1826,1833,1837,1843,1850,1853,1859,1865,1869,1873,1878,1884,1887,1892,1897,1901,1907,1915,1920,1925,1927,1931,1934,1940,1943,1949,1956,1963,1970,1976,1981,1990,1997,2004,2010,2017,2023,2030,2038,2043,2048,2053,2059,2063,2067,2074,2080,2086,2090,2093,2099,2104,2109,2115,2119,2124,2129,2134,2138,2144,2149,2156,2160,2165,2170,2175,2180,2184,2188,2192,2196,2203,2208],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":180,"vwap":181},28,29.2881,{"date":183,"open":184,"high":184,"low":185,"close":17,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-02",29.25,29.11,0.1386,0.48,3074.7199,27,29.2077,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-01",28.98,29.0199,28.82,29.0084,0.044,0.15,11251.1789,68,28.8966,{"date":203,"open":204,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-30",29.065,28.96,28.9644,-0.0057,-0.02,3379.1789,46,28.9866,{"date":213,"open":214,"high":215,"low":216,"close":215,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-29",28.94,28.9701,28.88,-0.0801,-0.28,4766.1789,43,28.9064,{"date":223,"open":224,"high":225,"low":224,"close":226,"change":227,"percent_change":137,"volume":228,"transactions":189,"vwap":229},"2026-09-28",29,29.15,29.0502,-0.0998,5994.1789,29.1088,{"date":231,"open":232,"high":233,"low":225,"close":225,"change":234,"percent_change":-6,"volume":235,"transactions":180,"vwap":236},"2026-09-25",29.17,29.2399,-0.0008,3944.1789,29.1875,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":208,"volume":244,"transactions":245,"vwap":246},"2026-09-24",29.05,29.19,29.01,29.1508,-0.0056,4250.5674,34,29.1409,{"date":248,"open":249,"high":249,"low":250,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":224,"vwap":254},"2026-09-23",29.26,29.1564,-0.3047,-1.03,1547.5674,29.2057,{"date":256,"open":257,"high":257,"low":258,"close":259,"change":260,"percent_change":19,"volume":261,"transactions":262,"vwap":263},"2026-09-22",29.53,29.39,29.4611,0.1218,10017.5674,44,29.4709,{"date":265,"open":266,"high":267,"low":266,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":262,"vwap":272},"2026-09-21",29.29,29.385,29.3393,0.0849,0.29,3010.5674,29.3362,{"date":274,"open":275,"high":249,"low":240,"close":276,"change":277,"percent_change":137,"volume":278,"transactions":279,"vwap":280},"2026-09-18",29.195,29.2544,-0.0993,2087.5674,30,29.2353,{"date":282,"open":283,"high":283,"low":284,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-17",29.52,29.3537,0.1136,0.39,5059.5674,24,29.4045,{"date":291,"open":292,"high":293,"low":294,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-16",29.36,29.38,29.2401,-0.0399,-0.14,2277.5674,22,29.3706,{"date":301,"open":302,"high":303,"low":304,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",29.285,29.3799,29.28,-0.1652,-0.56,30709.5674,41,29.309,{"date":311,"open":312,"high":313,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-14",29.381,29.4452,-0.0496,-0.17,5966.5674,50,29.4285,{"date":320,"open":321,"high":321,"low":322,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":189,"vwap":326},"2026-09-11",29.51,29.4948,0.0869,0.3,1425.5674,29.5101,{"date":328,"open":329,"high":283,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-10",29.48,29.37,29.4079,-0.1821,-0.62,8733.5674,83,29.4618,{"date":338,"open":339,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":317,"vwap":345},"2026-09-09",29.7,29.57,29.59,-0.2299,-0.77,6236.5674,29.5969,{"date":347,"open":348,"high":349,"low":350,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-08",29.85,29.87,29.8199,-0.0935,-0.31,1008.5674,19,29.8557,{"date":357,"open":358,"high":359,"low":348,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-04",29.865,29.9134,0.0722,0.24,392.5674,21,29.8641,{"date":366,"open":367,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-03",29.93,29.8001,29.8412,0.0673,0.23,6048.3434,54,29.8244,{"date":376,"open":377,"high":378,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-02",29.63,29.7739,0.2088,0.71,79545.5674,133,29.6949,{"date":385,"open":386,"high":377,"low":387,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":224,"vwap":391},"2026-09-01",29.62,29.5651,-0.2,-0.67,2727.82,29.5986,{"date":393,"open":394,"high":395,"low":396,"close":395,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-31",29.691,29.7651,29.68,-0.0898,-0.3,4437.3866,39,29.7057,{"date":403,"open":279,"high":279,"low":404,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-28",29.8549,-0.2233,-0.74,558.3866,15,30.0018,{"date":411,"open":412,"high":412,"low":412,"close":412,"change":413,"percent_change":48,"volume":414,"transactions":415,"vwap":416},"2026-08-27",30.0782,0.053,139.3866,20,30.0821,{"date":418,"open":419,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":415,"vwap":425},"2026-08-26",30.04,30.01,30.0252,-0.0136,-0.05,2020.3866,30.0163,{"date":427,"open":428,"high":429,"low":428,"close":429,"change":430,"percent_change":361,"volume":431,"transactions":408,"vwap":432},"2026-08-25",29.9701,30.0388,0.0733,140.3866,29.9747,{"date":434,"open":435,"high":436,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":363,"vwap":440},"2026-08-24",29.96,29.9655,-0.1226,-0.41,681.2875,29.961,{"date":442,"open":443,"high":444,"low":443,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-21",30.03,30.1,30.0881,0.1545,0.52,12787.0892,45,30.0688,{"date":452,"open":453,"high":454,"low":453,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-20",29.91,29.95,29.9336,-0.2077,-0.69,672.9216,23,29.937,{"date":462,"open":463,"high":463,"low":464,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":415,"vwap":468},"2026-08-19",30.24,30.1413,0.1113,0.37,1544.6134,30.2006,{"date":470,"open":471,"high":471,"low":443,"close":443,"change":472,"percent_change":457,"volume":473,"transactions":474,"vwap":475},"2026-08-18",30.13,-0.2076,2907,33,30.0754,{"date":477,"open":478,"high":479,"low":478,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":308,"vwap":484},"2026-08-17",30.22,30.27,30.2376,-0.0472,-0.16,2760,30.2536,{"date":486,"open":487,"high":21,"low":487,"close":21,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-14",30.23,0.0829,0.27,237,14,30.229,{"date":494,"open":495,"high":495,"low":495,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":408,"vwap":499},"2026-08-13",30.2019,0.0394,0.13,162,30.2379,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":220,"vwap":509},"2026-08-12",30.081,30.1705,30.07,30.1625,0.0958,0.32,4994,30.1403,{"date":511,"open":512,"high":512,"low":419,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":288,"vwap":517},"2026-08-11",30.12,30.0667,0.0747,0.25,11170,30.0735,{"date":519,"open":520,"high":521,"low":522,"close":521,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-10",29.98,29.992,29.97,-0.0824,-0.27,4189,42,29.9723,{"date":529,"open":520,"high":530,"low":520,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-07",30.0744,0.1344,0.45,1445,31,30.0171,{"date":537,"open":538,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-06",30.08,29.935,29.94,-0.0639,-0.21,19174,56,29.9842,{"date":547,"open":548,"high":548,"low":549,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":534,"vwap":553},"2026-08-05",30.06,30.0039,-0.0361,-0.12,3758,30.0413,{"date":555,"open":556,"high":444,"low":556,"close":419,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-04",29.89,0.238,0.8,2762.505,25,30.0266,{"date":563,"open":564,"high":565,"low":564,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":544,"vwap":570},"2026-08-03",29.66,29.81,29.802,0.2777,0.94,7834,29.7807,{"date":572,"open":573,"high":574,"low":573,"close":575,"change":576,"percent_change":83,"volume":577,"transactions":578,"vwap":579},"2026-07-31",29.46,29.58,29.5243,-0.0713,4298,51,29.5441,{"date":581,"open":582,"high":583,"low":584,"close":583,"change":585,"percent_change":41,"volume":586,"transactions":279,"vwap":587},"2026-07-30",29.44,29.5956,29.4244,0.2556,2010,29.4856,{"date":589,"open":590,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-29",29.56,29.33,29.34,-0.277,-0.94,2528,35,29.4407,{"date":599,"open":326,"high":377,"low":326,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-28",29.617,0.0236,0.08,7004,53,29.6006,{"date":607,"open":590,"high":386,"low":257,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":298,"vwap":612},"2026-07-27",29.5934,0.1134,0.38,1301,29.5537,{"date":614,"open":615,"high":615,"low":329,"close":329,"change":616,"percent_change":617,"volume":618,"transactions":189,"vwap":619},"2026-07-24",29.61,-0.0042,-0.01,1464,29.5402,{"date":621,"open":257,"high":257,"low":622,"close":623,"change":624,"percent_change":438,"volume":625,"transactions":189,"vwap":626},"2026-07-23",29.455,29.4842,-0.1216,6915,29.4829,{"date":628,"open":339,"high":339,"low":629,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-22",29.6058,-0.1535,-0.52,19256,204,29.6481,{"date":636,"open":590,"high":637,"low":590,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-21",29.77,29.7593,0.231,0.78,21165.91,98,29.6606,{"date":645,"open":646,"high":646,"low":647,"close":648,"change":649,"percent_change":398,"volume":650,"transactions":474,"vwap":651},"2026-07-20",29.69,29.49,29.5283,-0.0897,10383.439,29.6547,{"date":653,"open":339,"high":654,"low":590,"close":655,"change":656,"percent_change":296,"volume":657,"transactions":658,"vwap":659},"2026-07-17",29.73,29.618,-0.042,8019,64,29.6777,{"date":661,"open":637,"high":637,"low":662,"close":564,"change":663,"percent_change":551,"volume":664,"transactions":474,"vwap":665},"2026-07-16",29.64,-0.0359,9713,29.7233,{"date":667,"open":654,"high":668,"low":377,"close":669,"change":670,"percent_change":489,"volume":671,"transactions":672,"vwap":673},"2026-07-15",29.74,29.6959,0.0793,208931,40,29.6714,{"date":675,"open":662,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":400,"vwap":682},"2026-07-14",29.65,29.6,29.6166,0.0986,0.33,14869,29.6389,{"date":684,"open":662,"high":676,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-13",29.47,29.518,-0.142,-0.48,29497,87,29.6128,{"date":693,"open":377,"high":646,"low":615,"close":564,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":564},"2026-07-10",-0.055,-0.19,3700,{"date":698,"open":654,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-07-09",29.75,29.701,29.715,0.135,0.46,3400,{"date":706,"open":707,"high":574,"low":622,"close":574,"change":708,"percent_change":352,"volume":709,"transactions":9,"vwap":574},"2026-07-08",29.55,-0.091,5200,{"date":711,"open":565,"high":565,"low":662,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-07-07",29.671,-0.139,-0.47,1700,{"date":717,"open":699,"high":718,"low":699,"close":565,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":565},"2026-07-06",29.83,0.1,0.34,4100,{"date":723,"open":724,"high":725,"low":340,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-07-02",29.88,29.92,29.71,-0.074,-0.25,39300,{"date":731,"open":565,"high":454,"low":732,"close":732,"change":733,"percent_change":315,"volume":734,"transactions":9,"vwap":732},"2026-07-01",29.784,-0.052,70200,{"date":736,"open":339,"high":737,"low":339,"close":738,"change":739,"percent_change":286,"volume":740,"transactions":9,"vwap":738},"2026-06-30",29.86,29.836,0.116,278600,{"date":742,"open":646,"high":668,"low":283,"close":743,"change":744,"percent_change":719,"volume":745,"transactions":9,"vwap":743},"2026-06-29",29.72,0.03,23000,{"date":747,"open":662,"high":699,"low":615,"close":646,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":646},"2026-06-26",-0.04,-0.13,14400,{"date":752,"open":726,"high":637,"low":377,"close":654,"change":753,"percent_change":361,"volume":754,"transactions":9,"vwap":654},"2026-06-25",0.07,9500,{"date":756,"open":386,"high":757,"low":283,"close":564,"change":127,"percent_change":324,"volume":758,"transactions":9,"vwap":564},"2026-06-24",29.76,31300,{"date":760,"open":647,"high":761,"low":573,"close":340,"change":749,"percent_change":762,"volume":763,"transactions":9,"vwap":340},"2026-06-23",29.656,-0.44,11800,{"date":765,"open":564,"high":699,"low":377,"close":339,"change":766,"percent_change":447,"volume":767,"transactions":9,"vwap":339},"2026-06-22",0.154,24800,{"date":769,"open":257,"high":770,"low":771,"close":770,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":770},"2026-06-18",29.546,29.41,0.246,0.84,160500,{"date":776,"open":257,"high":574,"low":777,"close":15,"change":749,"percent_change":762,"volume":778,"transactions":9,"vwap":15},"2026-06-17",29.23,23700,{"date":780,"open":386,"high":662,"low":781,"close":781,"change":782,"percent_change":398,"volume":783,"transactions":9,"vwap":781},"2026-06-16",29.43,-0.09,25600,{"date":785,"open":676,"high":786,"low":283,"close":283,"change":787,"percent_change":466,"volume":788,"transactions":9,"vwap":283},"2026-06-15",29.67,0.11,86000,{"date":790,"open":330,"high":257,"low":791,"close":771,"change":497,"percent_change":792,"volume":793,"transactions":9,"vwap":771},"2026-06-12",29.31,0.44,45100,{"date":795,"open":796,"high":266,"low":797,"close":304,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":304},"2026-06-11",29.014999,28.965,0.455,1.58,27600,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":389,"volume":808,"transactions":9,"vwap":806},"2026-06-10",29.14,29.18,28.79,28.825,-0.195,48500,{"date":810,"open":232,"high":13,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-09",28.615,29.02,0.05,0.17,23800,{"date":817,"open":812,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-08",29.09,28.93,28.97,0.177,0.61,136200,{"date":825,"open":826,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-05",29.2,28.735,28.793,-0.577,-1.96,107900,{"date":833,"open":834,"high":771,"low":834,"close":330,"change":270,"percent_change":170,"volume":835,"transactions":9,"vwap":330},"2026-06-04",29.175,138600,{"date":837,"open":240,"high":16,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-03",29.059999,29.08,-0.222,-0.76,53700,{"date":844,"open":845,"high":591,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-02",29.24,29.12,29.302,0.142,0.49,447000,{"date":852,"open":16,"high":184,"low":224,"close":853,"change":854,"percent_change":137,"volume":855,"transactions":9,"vwap":853},"2026-06-01",29.16,-0.1,368000,{"date":857,"open":184,"high":249,"low":826,"close":249,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":249},"2026-05-29",0.04,0.14,118600,{"date":862,"open":826,"high":845,"low":826,"close":16,"change":863,"percent_change":863,"volume":864,"transactions":9,"vwap":16},"2026-05-28",0,14900,{"date":866,"open":867,"high":16,"low":867,"close":16,"change":863,"percent_change":863,"volume":715,"transactions":9,"vwap":16},"2026-05-27",29.219,{"date":869,"open":777,"high":777,"low":16,"close":16,"change":744,"percent_change":719,"volume":870,"transactions":9,"vwap":16},"2026-05-26",3900,{"date":872,"open":240,"high":240,"low":240,"close":240,"change":873,"percent_change":744,"volume":874,"transactions":9,"vwap":240},"2026-05-22",0.01,500,{"date":876,"open":877,"high":877,"low":804,"close":804,"change":208,"percent_change":878,"volume":879,"transactions":9,"vwap":804},"2026-05-21",29.21,-0.07,700,{"date":881,"open":240,"high":826,"low":240,"close":826,"change":863,"percent_change":863,"volume":882,"transactions":9,"vwap":826},"2026-05-20",1100,{"date":884,"open":877,"high":877,"low":826,"close":826,"change":885,"percent_change":208,"volume":886,"transactions":9,"vwap":826},"2026-05-19",-0.005,1500,{"date":888,"open":826,"high":889,"low":240,"close":889,"change":890,"percent_change":719,"volume":891,"transactions":9,"vwap":889},"2026-05-18",29.205,0.029,300,{"date":893,"open":894,"high":240,"low":803,"close":895,"change":896,"percent_change":859,"volume":897,"transactions":9,"vwap":895},"2026-05-15",29.141,29.176,0.041,37500,{"date":899,"open":803,"high":803,"low":900,"close":901,"change":885,"percent_change":208,"volume":902,"transactions":9,"vwap":901},"2026-05-14",29.13,29.135,900,{"date":904,"open":900,"high":803,"low":905,"close":803,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":803},"2026-05-13",29.121,0.005,0.02,4000,{"date":910,"open":905,"high":901,"low":905,"close":901,"change":863,"percent_change":863,"volume":874,"transactions":9,"vwap":901},"2026-05-12",{"date":912,"open":901,"high":901,"low":901,"close":901,"change":913,"percent_change":813,"volume":863,"transactions":9,"vwap":901},"2026-05-11",0.014,{"date":915,"open":900,"high":900,"low":905,"close":905,"change":916,"percent_change":617,"volume":917,"transactions":9,"vwap":905},"2026-05-08",-0.004,1300,{"date":919,"open":920,"high":920,"low":920,"close":920,"change":885,"percent_change":208,"volume":921,"transactions":9,"vwap":920},"2026-05-07",29.125,100,{"date":923,"open":924,"high":900,"low":924,"close":900,"change":925,"percent_change":907,"volume":926,"transactions":9,"vwap":900},"2026-05-06",29.1,0.006,7700,{"date":928,"open":818,"high":929,"low":818,"close":929,"change":197,"percent_change":198,"volume":930,"transactions":9,"vwap":929},"2026-05-05",29.124,800,{"date":932,"open":839,"high":818,"low":839,"close":839,"change":906,"percent_change":907,"volume":933,"transactions":9,"vwap":839},"2026-05-04",3500,{"date":935,"open":936,"high":937,"low":936,"close":937,"change":885,"percent_change":208,"volume":882,"transactions":9,"vwap":937},"2026-05-01",29.07,29.075001,{"date":939,"open":839,"high":839,"low":839,"close":839,"change":940,"percent_change":127,"volume":863,"transactions":9,"vwap":839},"2026-04-30",0.025,{"date":942,"open":838,"high":818,"low":943,"close":943,"change":944,"percent_change":423,"volume":882,"transactions":9,"vwap":943},"2026-04-29",29.055,-0.015,{"date":946,"open":839,"high":839,"low":936,"close":936,"change":906,"percent_change":907,"volume":882,"transactions":9,"vwap":936},"2026-04-28",{"date":948,"open":949,"high":949,"low":949,"close":949,"change":950,"percent_change":951,"volume":863,"transactions":9,"vwap":949},"2026-04-27",29.065001,0.045,0.16,{"date":953,"open":812,"high":812,"low":812,"close":812,"change":954,"percent_change":813,"volume":955,"transactions":9,"vwap":812},"2026-04-24",0.015,600,{"date":957,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-04-23",29.0049992,-0.017,-0.06,200,{"date":963,"open":812,"high":964,"low":812,"close":964,"change":965,"percent_change":497,"volume":966,"transactions":9,"vwap":964},"2026-04-22",29.021999,0.037,400,{"date":968,"open":205,"high":969,"low":205,"close":969,"change":885,"percent_change":208,"volume":921,"transactions":9,"vwap":969},"2026-04-21",28.985,{"date":971,"open":972,"high":972,"low":972,"close":972,"change":973,"percent_change":782,"volume":961,"transactions":9,"vwap":972},"2026-04-20",28.99,-0.025,{"date":975,"open":796,"high":796,"low":796,"close":796,"change":976,"percent_change":977,"volume":921,"transactions":9,"vwap":796},"2026-04-17",0.075,0.26,{"date":979,"open":980,"high":980,"low":214,"close":214,"change":885,"percent_change":208,"volume":921,"transactions":9,"vwap":214},"2026-04-16",28.95,{"date":982,"open":983,"high":983,"low":983,"close":983,"change":863,"percent_change":863,"volume":921,"transactions":9,"vwap":983},"2026-04-15",28.945,{"date":985,"open":983,"high":983,"low":986,"close":983,"change":950,"percent_change":951,"volume":987,"transactions":9,"vwap":983},"2026-04-14",28.91,1200,{"date":989,"open":990,"high":991,"low":992,"close":991,"change":787,"percent_change":610,"volume":709,"transactions":9,"vwap":991},"2026-04-13",28.85,28.9,28.84,{"date":994,"open":805,"high":805,"low":805,"close":805,"change":208,"percent_change":878,"volume":921,"transactions":9,"vwap":805},"2026-04-10",{"date":996,"open":997,"high":998,"low":997,"close":998,"change":999,"percent_change":324,"volume":1000,"transactions":9,"vwap":998},"2026-04-09",28.68,28.81,0.085,2600,{"date":1002,"open":1003,"high":1004,"low":997,"close":1005,"change":1006,"percent_change":41,"volume":1007,"transactions":9,"vwap":1005},"2026-04-08",28.69,28.77,28.725,0.249,8900,{"date":1009,"open":1010,"high":1011,"low":1010,"close":1011,"change":208,"percent_change":878,"volume":891,"transactions":9,"vwap":1011},"2026-04-07",28.39,28.476,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1015,"change":1017,"percent_change":515,"volume":930,"transactions":9,"vwap":1015},"2026-04-06",28.472,28.496,28.46,0.071,{"date":1019,"open":1020,"high":1021,"low":1020,"close":1021,"change":1022,"percent_change":67,"volume":874,"transactions":9,"vwap":1021},"2026-04-02",28.28,28.425,0.06,{"date":1024,"open":1025,"high":1010,"low":1026,"close":1026,"change":1027,"percent_change":680,"volume":930,"transactions":9,"vwap":1026},"2026-04-01",28.38,28.365,0.094,{"date":1029,"open":1030,"high":1031,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":171,"transactions":9,"vwap":1031},"2026-03-31",28.059999,28.271,0.368,1.32,{"date":1035,"open":1036,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":83,"volume":966,"transactions":9,"vwap":1038},"2026-03-30",27.97,27.86,27.903,-0.066,{"date":1041,"open":1042,"high":1042,"low":1042,"close":1042,"change":1043,"percent_change":1044,"volume":921,"transactions":9,"vwap":1042},"2026-03-27",27.969,-0.165,-0.59,{"date":1046,"open":1047,"high":1047,"low":1047,"close":1047,"change":1048,"percent_change":1049,"volume":921,"transactions":9,"vwap":1047},"2026-03-26",28.134,-0.141,-0.5,{"date":1051,"open":1052,"high":1052,"low":1053,"close":1053,"change":127,"percent_change":507,"volume":921,"transactions":9,"vwap":1053},"2026-03-25",28.29,28.275,{"date":1055,"open":1056,"high":1057,"low":1056,"close":1057,"change":940,"percent_change":127,"volume":930,"transactions":9,"vwap":1057},"2026-03-24",28.17,28.185,{"date":1059,"open":1060,"high":1020,"low":1060,"close":1061,"change":515,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1061},"2026-03-23",28.13,28.16,0.9,1900,{"date":1065,"open":1066,"high":1066,"low":1066,"close":1066,"change":1067,"percent_change":1068,"volume":921,"transactions":9,"vwap":1066},"2026-03-20",27.91,-0.287,-1.02,{"date":1070,"open":1071,"high":1072,"low":1071,"close":1072,"change":413,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-03-19",28.049999,28.197,0.19,2200,{"date":1076,"open":1077,"high":1077,"low":1077,"close":1077,"change":1078,"percent_change":1079,"volume":921,"transactions":9,"vwap":1077},"2026-03-18",28.144,-0.153,-0.54,{"date":1081,"open":1052,"high":1082,"low":1083,"close":1082,"change":1084,"percent_change":19,"volume":955,"transactions":9,"vwap":1082},"2026-03-17",28.297,28.27,0.117,{"date":1086,"open":1087,"high":1088,"low":1061,"close":1089,"change":1090,"percent_change":849,"volume":1091,"transactions":9,"vwap":1089},"2026-03-16",28.19,28.23,28.18,0.138,3800,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":782,"volume":1099,"transactions":9,"vwap":1097},"2026-03-13",28.1,28.12,28.01,28.042,-0.024,2400,{"date":1101,"open":1102,"high":1102,"low":1103,"close":1103,"change":1104,"percent_change":406,"volume":891,"transactions":9,"vwap":1103},"2026-03-12",28.09,28.066,-0.208,{"date":1106,"open":1020,"high":1020,"low":1107,"close":1108,"change":1109,"percent_change":1022,"volume":1110,"transactions":9,"vwap":1108},"2026-03-11",28.21,28.274,0.018,1600,{"date":1112,"open":1025,"high":1113,"low":1114,"close":1114,"change":1115,"percent_change":749,"volume":961,"transactions":9,"vwap":1114},"2026-03-10",28.4,28.256,-0.037,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1119,"change":1121,"percent_change":97,"volume":933,"transactions":9,"vwap":1119},"2026-03-09",27.947,28.293,27.94,0.158,{"date":1123,"open":1107,"high":1107,"low":1124,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-03-06",28.135,-0.244,-0.86,2300,{"date":1129,"open":1130,"high":1131,"low":1130,"close":1131,"change":1132,"percent_change":438,"volume":930,"transactions":9,"vwap":1131},"2026-03-05",28.295,28.379,-0.116,{"date":1134,"open":1135,"high":1135,"low":1136,"close":1136,"change":602,"percent_change":1137,"volume":961,"transactions":9,"vwap":1136},"2026-03-04",28.51,28.495,0.28,{"date":1139,"open":1140,"high":1141,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":874,"transactions":9,"vwap":1141},"2026-03-03",28.37,28.415,-0.075,-0.26,{"date":1145,"open":1146,"high":1147,"low":1146,"close":1147,"change":1148,"percent_change":753,"volume":987,"transactions":9,"vwap":1147},"2026-03-02",28.43,28.49,0.021,{"date":1150,"open":1151,"high":1152,"low":1151,"close":1152,"change":1153,"percent_change":728,"volume":1154,"transactions":9,"vwap":1152},"2026-02-27",28.41,28.469,-0.071,6200,{"date":1156,"open":1157,"high":1158,"low":1157,"close":1159,"change":954,"percent_change":813,"volume":1160,"transactions":9,"vwap":1159},"2026-02-26",28.52,28.55,28.54,1800,{"date":1162,"open":1163,"high":1164,"low":1163,"close":1164,"change":1165,"percent_change":371,"volume":870,"transactions":9,"vwap":1164},"2026-02-25",28.441,28.525,0.065,{"date":1167,"open":1168,"high":1147,"low":1168,"close":1016,"change":1169,"percent_change":977,"volume":1170,"transactions":9,"vwap":1016},"2026-02-24",28.44,0.073,3200,{"date":1172,"open":1140,"high":1173,"low":1140,"close":1173,"change":1174,"percent_change":398,"volume":966,"transactions":9,"vwap":1173},"2026-02-23",28.387,-0.085,{"date":1176,"open":1177,"high":1147,"low":1168,"close":1014,"change":1178,"percent_change":602,"volume":1099,"transactions":9,"vwap":1014},"2026-02-20",28.48,0.022,{"date":1180,"open":1181,"high":1181,"low":1182,"close":1181,"change":1183,"percent_change":551,"volume":902,"transactions":9,"vwap":1181},"2026-02-19",28.45,28.42,-0.035,{"date":1185,"open":1186,"high":1186,"low":1186,"close":1186,"change":197,"percent_change":198,"volume":961,"transactions":9,"vwap":1186},"2026-02-18",28.485,{"date":1188,"open":1010,"high":1016,"low":1025,"close":1163,"change":954,"percent_change":813,"volume":1189,"transactions":9,"vwap":1163},"2026-02-17",20800,{"date":1191,"open":1182,"high":1016,"low":1182,"close":1192,"change":1193,"percent_change":371,"volume":966,"transactions":9,"vwap":1192},"2026-02-13",28.426,0.066,{"date":1195,"open":1196,"high":1197,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":891,"transactions":9,"vwap":1197},"2026-02-12",28.35,28.36,-0.129,-0.45,{"date":1201,"open":1202,"high":1202,"low":1168,"close":1203,"change":1204,"percent_change":208,"volume":1205,"transactions":9,"vwap":1203},"2026-02-11",28.5,28.489,-0.006,5100,{"date":1207,"open":1157,"high":1157,"low":1136,"close":1136,"change":1208,"percent_change":748,"volume":715,"transactions":9,"vwap":1136},"2026-02-10",-0.012,{"date":1210,"open":1147,"high":1135,"low":1147,"close":1211,"change":744,"percent_change":787,"volume":1160,"transactions":9,"vwap":1211},"2026-02-09",28.507,{"date":1213,"open":1146,"high":1177,"low":1182,"close":1214,"change":1215,"percent_change":1216,"volume":754,"transactions":9,"vwap":1214},"2026-02-06",28.477,0.277,0.98,{"date":1218,"open":1219,"high":1219,"low":1220,"close":1220,"change":1221,"percent_change":1222,"volume":879,"transactions":9,"vwap":1220},"2026-02-05",28.26,28.2,-0.163,-0.57,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1226,"change":1115,"percent_change":749,"volume":987,"transactions":9,"vwap":1226},"2026-02-04",28.341,28.363,28.34,{"date":1229,"open":1227,"high":1113,"low":1227,"close":1113,"change":944,"percent_change":423,"volume":961,"transactions":9,"vwap":1113},"2026-02-03",{"date":1231,"open":1016,"high":1016,"low":1141,"close":1141,"change":1232,"percent_change":361,"volume":879,"transactions":9,"vwap":1141},"2026-02-02",0.067,{"date":1234,"open":1227,"high":1235,"low":1227,"close":1235,"change":1236,"percent_change":1237,"volume":921,"transactions":9,"vwap":1235},"2026-01-30",28.348,-0.032,-0.11,{"date":1239,"open":1227,"high":1025,"low":1227,"close":1025,"change":1240,"percent_change":482,"volume":171,"transactions":9,"vwap":1025},"2026-01-29",-0.045,{"date":1242,"open":1168,"high":1168,"low":1021,"close":1021,"change":1243,"percent_change":1237,"volume":955,"transactions":9,"vwap":1021},"2026-01-28",-0.03,{"date":1245,"open":1182,"high":1246,"low":1182,"close":1246,"change":976,"percent_change":977,"volume":921,"transactions":9,"vwap":1246},"2026-01-27",28.455,{"date":1248,"open":1249,"high":1182,"low":1025,"close":1025,"change":208,"percent_change":878,"volume":1074,"transactions":9,"vwap":1025},"2026-01-26",28.401,{"date":1251,"open":1177,"high":1177,"low":1113,"close":1113,"change":1174,"percent_change":398,"volume":1252,"transactions":9,"vwap":1113},"2026-01-23",2700,{"date":1254,"open":1255,"high":1186,"low":1016,"close":1186,"change":950,"percent_change":951,"volume":886,"transactions":9,"vwap":1186},"2026-01-22",28.47,{"date":1257,"open":1025,"high":1168,"low":1025,"close":1168,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1168},"2026-01-21",0.122,0.43,22700,{"date":1262,"open":1052,"high":1263,"low":1052,"close":1263,"change":1264,"percent_change":1265,"volume":961,"transactions":9,"vwap":1263},"2026-01-20",28.318,-0.112,-0.39,{"date":1267,"open":1151,"high":1146,"low":1151,"close":1146,"change":907,"percent_change":753,"volume":917,"transactions":9,"vwap":1146},"2026-01-16",{"date":1269,"open":1151,"high":1151,"low":1151,"close":1151,"change":1165,"percent_change":371,"volume":930,"transactions":9,"vwap":1151},"2026-01-15",{"date":1271,"open":1272,"high":1273,"low":1272,"close":1273,"change":954,"percent_change":813,"volume":891,"transactions":9,"vwap":1273},"2026-01-14",28.3,28.345,{"date":1275,"open":1276,"high":1277,"low":1276,"close":1277,"change":208,"percent_change":878,"volume":966,"transactions":9,"vwap":1277},"2026-01-13",28.321,28.33,{"date":1279,"open":1280,"high":1025,"low":1272,"close":1196,"change":744,"percent_change":787,"volume":1281,"transactions":9,"vwap":1196},"2026-01-12",28.325,9600,{"date":1283,"open":1284,"high":1284,"low":1284,"close":1284,"change":950,"percent_change":951,"volume":961,"transactions":9,"vwap":1284},"2026-01-09",28.32,{"date":1286,"open":1287,"high":1053,"low":1288,"close":1053,"change":1165,"percent_change":371,"volume":1289,"transactions":9,"vwap":1053},"2026-01-08",28.235,28.221,1400,{"date":1291,"open":1056,"high":1107,"low":1292,"close":1107,"change":1243,"percent_change":1237,"volume":1293,"transactions":9,"vwap":1107},"2026-01-07",28.15,28400,{"date":1295,"open":1296,"high":1296,"low":1296,"close":1296,"change":753,"percent_change":515,"volume":921,"transactions":9,"vwap":1296},"2026-01-06",28.24,{"date":1298,"open":1056,"high":1056,"low":1056,"close":1056,"change":1299,"percent_change":187,"volume":863,"transactions":9,"vwap":1056},"2026-01-05",0.134,{"date":1301,"open":1302,"high":1303,"low":1302,"close":1303,"change":739,"percent_change":19,"volume":902,"transactions":9,"vwap":1303},"2026-01-02",27.99,28.035999,{"date":1305,"open":1306,"high":1120,"low":1307,"close":1307,"change":1308,"percent_change":1309,"volume":874,"transactions":9,"vwap":1307},"2025-12-31",27.93,27.92,-0.063,-0.23,{"date":1311,"open":1312,"high":1312,"low":1312,"close":1312,"change":1115,"percent_change":749,"volume":961,"transactions":9,"vwap":1312},"2025-12-30",27.983,{"date":1314,"open":1315,"high":1071,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":882,"transactions":9,"vwap":1316},"2025-12-29",27.991,28.02,-0.022,-0.08,{"date":1320,"open":1316,"high":1097,"low":1316,"close":1097,"change":1321,"percent_change":854,"volume":961,"transactions":9,"vwap":1097},"2025-12-26",-0.028,{"date":1323,"open":1324,"high":1324,"low":1324,"close":1324,"change":1325,"percent_change":787,"volume":1326,"transactions":9,"vwap":1324},"2025-12-24",28.07,0.031,479,{"date":1328,"open":1316,"high":1329,"low":1096,"close":1329,"change":1330,"percent_change":878,"volume":874,"transactions":9,"vwap":1329},"2025-12-23",28.039,-0.021,{"date":1332,"open":1071,"high":1102,"low":1071,"close":1030,"change":1333,"percent_change":1334,"volume":874,"transactions":9,"vwap":1030},"2025-12-22",0.102,0.36,{"date":1336,"open":1307,"high":1337,"low":1307,"close":1337,"change":1232,"percent_change":361,"volume":1063,"transactions":9,"vwap":1337},"2025-12-19",27.958,{"date":1339,"open":1340,"high":1341,"low":1037,"close":1341,"change":1342,"percent_change":792,"volume":966,"transactions":9,"vwap":1341},"2025-12-18",27.89,27.891,0.121,{"date":1344,"open":1066,"high":1066,"low":1345,"close":1346,"change":1347,"percent_change":438,"volume":933,"transactions":9,"vwap":1346},"2025-12-17",27.76,27.77,-0.114,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1351,"change":1330,"percent_change":1318,"volume":1110,"transactions":9,"vwap":1351},"2025-12-16",27.811,27.884,27.81,{"date":1354,"open":1355,"high":1356,"low":1355,"close":1356,"change":617,"percent_change":748,"volume":930,"transactions":9,"vwap":1356},"2025-12-15",27.9,27.905,{"date":1358,"open":1096,"high":1096,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1099,"transactions":9,"vwap":1360},"2025-12-12",27.911,27.915,-0.105,-0.37,{"date":1364,"open":1120,"high":1316,"low":1120,"close":1316,"change":1365,"percent_change":720,"volume":966,"transactions":9,"vwap":1316},"2025-12-11",0.095,{"date":1367,"open":1368,"high":1369,"low":1368,"close":1370,"change":1365,"percent_change":720,"volume":1371,"transactions":9,"vwap":1370},"2025-12-10",27.8,27.95,27.925,3600,{"date":1373,"open":1374,"high":1375,"low":1352,"close":1376,"change":1377,"percent_change":127,"volume":1378,"transactions":9,"vwap":1376},"2025-12-09",27.85,27.866,27.83,0.024,9800,{"date":1380,"open":1381,"high":1381,"low":1381,"close":1381,"change":885,"percent_change":208,"volume":863,"transactions":9,"vwap":1381},"2025-12-08",27.806,{"date":1383,"open":1376,"high":1376,"low":1384,"close":1350,"change":1385,"percent_change":423,"volume":886,"transactions":9,"vwap":1350},"2025-12-05",27.78,-0.014,{"date":1387,"open":1388,"high":1388,"low":1388,"close":1388,"change":1389,"percent_change":859,"volume":961,"transactions":9,"vwap":1388},"2025-12-04",27.825,0.038,{"date":1391,"open":1392,"high":1393,"low":1392,"close":1393,"change":951,"percent_change":1394,"volume":1170,"transactions":9,"vwap":1393},"2025-12-03",27.643,27.787,0.58,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":965,"percent_change":497,"volume":1063,"transactions":9,"vwap":1400},"2025-12-02",27.63,27.669,27.61,27.627,{"date":1402,"open":1399,"high":1403,"low":1404,"close":1404,"change":1405,"percent_change":1406,"volume":1252,"transactions":9,"vwap":1404},"2025-12-01",27.67,27.59,-0.104,-0.38,{"date":1408,"open":1409,"high":1409,"low":1409,"close":1409,"change":1410,"percent_change":48,"volume":1411,"transactions":9,"vwap":1409},"2025-11-28",27.694,0.049,125,{"date":1413,"open":1414,"high":1415,"low":1414,"close":1415,"change":1416,"percent_change":324,"volume":921,"transactions":9,"vwap":1415},"2025-11-26",27.62,27.645,0.083,{"date":1418,"open":1419,"high":1420,"low":1419,"close":1420,"change":1421,"percent_change":773,"volume":1422,"transactions":9,"vwap":1420},"2025-11-25",27.36,27.562,0.229,2800,{"date":1424,"open":1425,"high":1426,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1110,"transactions":9,"vwap":1426},"2025-11-24",27.28,27.333,0.185,0.68,{"date":1430,"open":1431,"high":1431,"low":1431,"close":1431,"change":1432,"percent_change":1433,"volume":863,"transactions":9,"vwap":1431},"2025-11-21",27.148,0.305,1.14,{"date":1435,"open":1436,"high":1436,"low":22,"close":22,"change":1437,"percent_change":1438,"volume":955,"transactions":9,"vwap":22},"2025-11-20",27.225,-0.212,-0.78,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1442,"change":1444,"percent_change":863,"volume":879,"transactions":9,"vwap":1442},"2025-11-19",27.040001,27.055,27.0039997,0.001,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1448,"change":1232,"percent_change":515,"volume":1450,"transactions":9,"vwap":1448},"2025-11-18",26.92,27.054001,26.91,2000,{"date":1452,"open":1453,"high":1453,"low":1453,"close":1453,"change":542,"percent_change":343,"volume":921,"transactions":9,"vwap":1453},"2025-11-17",26.987,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1022,"percent_change":1460,"volume":987,"transactions":9,"vwap":1459},"2025-11-14",27.181,27.2,27.171,27.197,0.22,{"date":1462,"open":1463,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":1378,"transactions":9,"vwap":1465},"2025-11-13",27.242,27.11,27.137,-0.296,-1.08,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1471,"change":1473,"percent_change":782,"volume":1474,"transactions":9,"vwap":1471},"2025-11-12",27.43,27.433,27.41,-0.026,30800,{"date":1476,"open":1477,"high":1478,"low":1477,"close":1478,"change":1479,"percent_change":858,"volume":1480,"transactions":9,"vwap":1478},"2025-11-11",27.38,27.459,0.012,7200,{"date":1482,"open":1483,"high":1484,"low":1483,"close":1484,"change":1485,"percent_change":19,"volume":961,"transactions":9,"vwap":1484},"2025-11-10",27.39,27.447,0.114,{"date":1487,"open":1425,"high":1426,"low":1425,"close":1426,"change":1488,"percent_change":1460,"volume":961,"transactions":9,"vwap":1426},"2025-11-07",0.061,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2025-11-06",27.3,27.325,27.272,-0.18,-0.66,4700,{"date":1498,"open":1499,"high":1500,"low":1499,"close":1500,"change":1501,"percent_change":822,"volume":921,"transactions":9,"vwap":1500},"2025-11-05",27.33,27.452,0.166,{"date":1503,"open":1504,"high":1504,"low":1505,"close":1505,"change":1506,"percent_change":1507,"volume":961,"transactions":9,"vwap":1505},"2025-11-04",27.37,27.286,-0.126,-0.46,{"date":1509,"open":1510,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":728,"volume":930,"transactions":9,"vwap":1512},"2025-11-03",27.425,27.345,27.412,-0.069,{"date":1515,"open":1470,"high":1516,"low":1517,"close":1516,"change":413,"percent_change":1073,"volume":1518,"transactions":9,"vwap":1516},"2025-10-31",27.481,27.42,2500,{"date":1520,"open":1521,"high":1521,"low":1522,"close":1522,"change":1098,"percent_change":782,"volume":1523,"transactions":9,"vwap":1522},"2025-10-30",27.48,27.428,7600,{"date":1525,"open":1526,"high":1526,"low":1500,"close":1500,"change":1527,"percent_change":1265,"volume":715,"transactions":9,"vwap":1500},"2025-10-29",27.56,-0.108,{"date":1529,"open":1530,"high":1404,"low":1526,"close":1526,"change":1240,"percent_change":482,"volume":930,"transactions":9,"vwap":1526},"2025-10-28",27.574,{"date":1532,"open":1414,"high":1414,"low":1533,"close":1534,"change":1535,"percent_change":873,"volume":955,"transactions":9,"vwap":1534},"2025-10-27",27.57,27.605,0.003,{"date":1537,"open":1538,"high":1399,"low":1539,"close":1540,"change":1541,"percent_change":532,"volume":902,"transactions":9,"vwap":1540},"2025-10-24",27.6,27.58,27.602,0.124,{"date":1543,"open":1517,"high":1521,"low":1419,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2025-10-23",27.478,0.109,0.4,11500,{"date":1549,"open":1499,"high":1550,"low":1499,"close":1550,"change":1551,"percent_change":1552,"volume":891,"transactions":9,"vwap":1550},"2025-10-22",27.369,-0.117,-0.43,{"date":1554,"open":1555,"high":1556,"low":1555,"close":1556,"change":1557,"percent_change":296,"volume":874,"transactions":9,"vwap":1556},"2025-10-21",27.47,27.486,-0.039,{"date":1559,"open":1560,"high":1561,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1160,"transactions":9,"vwap":1561},"2025-10-20",27.45,27.525,0.235,0.86,{"date":1565,"open":1566,"high":1566,"low":1566,"close":1566,"change":1567,"percent_change":878,"volume":921,"transactions":9,"vwap":1566},"2025-10-17",27.29,-0.019,{"date":1569,"open":1570,"high":1570,"low":1571,"close":1571,"change":1572,"percent_change":406,"volume":891,"transactions":9,"vwap":1571},"2025-10-16",27.465,27.309,-0.204,{"date":1574,"open":1575,"high":1575,"low":1575,"close":1575,"change":1410,"percent_change":48,"volume":921,"transactions":9,"vwap":1575},"2025-10-15",27.513,{"date":1577,"open":1578,"high":1578,"low":1578,"close":1578,"change":1579,"percent_change":515,"volume":863,"transactions":9,"vwap":1578},"2025-10-14",27.464,0.069,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1583,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1583},"2025-10-13",27.35,27.395,27.31,0.289,1.07,7900,{"date":1589,"open":1590,"high":1590,"low":1590,"close":1590,"change":1067,"percent_change":1591,"volume":863,"transactions":9,"vwap":1590},"2025-10-10",27.106,-1.05,{"date":1593,"open":1583,"high":1594,"low":1419,"close":1595,"change":1596,"percent_change":296,"volume":1597,"transactions":9,"vwap":1595},"2025-10-09",27.406,27.393,-0.038,6700,{"date":1599,"open":1472,"high":1560,"low":1472,"close":1600,"change":1601,"percent_change":610,"volume":1110,"transactions":9,"vwap":1600},"2025-10-08",27.431,0.105,{"date":1603,"open":1604,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":1199,"volume":987,"transactions":9,"vwap":1606},"2025-10-07",27.472,27.311,27.326,-0.123,{"date":1609,"open":1610,"high":1556,"low":1611,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2025-10-06",27.475,27.44,27.449,0.034,0.12,4400,{"date":1617,"open":1472,"high":1618,"low":1472,"close":1618,"change":1619,"percent_change":497,"volume":874,"transactions":9,"vwap":1618},"2025-10-03",27.415,0.036,{"date":1621,"open":1622,"high":1623,"low":1622,"close":1623,"change":197,"percent_change":951,"volume":171,"transactions":9,"vwap":1623},"2025-10-02",27.315,27.379,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1627,"change":1629,"percent_change":198,"volume":1630,"transactions":9,"vwap":1627},"2025-10-01",27.27,27.335,27.22,0.042,93800,{"date":1632,"open":1463,"high":1633,"low":1463,"close":1633,"change":1634,"percent_change":719,"volume":955,"transactions":9,"vwap":1633},"2025-09-30",27.293,0.027,{"date":1636,"open":1491,"high":1491,"low":1637,"close":1638,"change":1479,"percent_change":858,"volume":891,"transactions":9,"vwap":1638},"2025-09-29",27.254,27.266,{"date":1640,"open":1463,"high":1637,"low":1463,"close":1637,"change":719,"percent_change":466,"volume":879,"transactions":9,"vwap":1637},"2025-09-26",{"date":1642,"open":1643,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":524,"volume":902,"transactions":9,"vwap":1645},"2025-09-25",27.17,27.153,27.154,-0.073,{"date":1648,"open":1566,"high":1566,"low":1436,"close":1649,"change":1650,"percent_change":218,"volume":171,"transactions":9,"vwap":1649},"2025-09-24",27.227,-0.077,{"date":1652,"open":1470,"high":1470,"low":1653,"close":1654,"change":1513,"percent_change":728,"volume":763,"transactions":9,"vwap":1654},"2025-09-23",27.301,27.304,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1658,"change":1660,"percent_change":515,"volume":882,"transactions":9,"vwap":1658},"2025-09-22",27.367,27.373,27.365,0.068,{"date":1662,"open":1566,"high":1663,"low":1566,"close":1663,"change":1513,"percent_change":728,"volume":902,"transactions":9,"vwap":1663},"2025-09-19",27.305,{"date":1665,"open":1627,"high":1483,"low":1627,"close":1666,"change":1667,"percent_change":41,"volume":886,"transactions":9,"vwap":1666},"2025-09-18",27.374,0.236,{"date":1669,"open":1670,"high":1628,"low":1671,"close":1671,"change":954,"percent_change":1022,"volume":1672,"transactions":9,"vwap":1671},"2025-09-17",27.21,27.138,4800,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":1318,"volume":930,"transactions":9,"vwap":1678},"2025-09-16",27.12,27.159,27.08,27.123,-0.023,{"date":1681,"open":1682,"high":1683,"low":1464,"close":1684,"change":1634,"percent_change":719,"volume":704,"transactions":9,"vwap":1684},"2025-09-15",27.13,27.16,27.146,{"date":1686,"open":1687,"high":1687,"low":1464,"close":1688,"change":1689,"percent_change":1690,"volume":902,"transactions":9,"vwap":1688},"2025-09-12",27.18,27.119,-0.079,-0.29,{"date":1692,"open":1457,"high":1628,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2025-09-11",27.175,27.198,0.159,0.59,12000,{"date":1699,"open":1700,"high":1701,"low":189,"close":1701,"change":617,"percent_change":748,"volume":704,"transactions":9,"vwap":1701},"2025-09-10",27.01,27.039,{"date":1703,"open":1675,"high":1675,"low":1700,"close":1704,"change":694,"percent_change":388,"volume":1160,"transactions":9,"vwap":1704},"2025-09-09",27.049,{"date":1706,"open":1707,"high":1708,"low":1707,"close":1708,"change":1709,"percent_change":48,"volume":921,"transactions":9,"vwap":1708},"2025-09-08",27.066,27.104,0.048,{"date":1711,"open":1700,"high":1712,"low":1700,"close":1712,"change":965,"percent_change":859,"volume":879,"transactions":9,"vwap":1712},"2025-09-05",27.056,{"date":1714,"open":1715,"high":1716,"low":1715,"close":1717,"change":1718,"percent_change":447,"volume":1719,"transactions":9,"vwap":1717},"2025-09-04",26.89,27.02,27.018999,0.139,10200,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":1022,"volume":1727,"transactions":9,"vwap":1725},"2025-09-03",26.916,26.94,26.81,26.88,0.017,9200,{"date":1729,"open":1730,"high":1715,"low":1730,"close":1731,"change":1039,"percent_change":728,"volume":1732,"transactions":9,"vwap":1731},"2025-09-02",26.76,26.863,9100,{"date":1734,"open":1723,"high":1735,"low":1725,"close":1736,"change":1737,"percent_change":315,"volume":1738,"transactions":9,"vwap":1736},"2025-08-29",26.96,26.929,-0.047,6300,{"date":1740,"open":1741,"high":1742,"low":1741,"close":1743,"change":1744,"percent_change":719,"volume":955,"transactions":9,"vwap":1743},"2025-08-28",26.97,26.99,26.976,0.028,{"date":1746,"open":1747,"high":1748,"low":1747,"close":1749,"change":1660,"percent_change":515,"volume":879,"transactions":9,"vwap":1749},"2025-08-27",26.9,26.98,26.948,{"date":1751,"open":1449,"high":1752,"low":1725,"close":1725,"change":1709,"percent_change":48,"volume":715,"transactions":9,"vwap":1725},"2025-08-26",26.93,{"date":1754,"open":1755,"high":1756,"low":1724,"close":1757,"change":1758,"percent_change":398,"volume":1759,"transactions":9,"vwap":1757},"2025-08-25",26.828,26.87,26.832,-0.081,7800,{"date":1761,"open":1762,"high":1762,"low":1763,"close":1763,"change":1764,"percent_change":1765,"volume":891,"transactions":9,"vwap":1763},"2025-08-22",26.932,26.913,0.407,1.54,{"date":1767,"open":1768,"high":1768,"low":1768,"close":1768,"change":890,"percent_change":787,"volume":921,"transactions":9,"vwap":1768},"2025-08-21",26.506,{"date":1770,"open":1771,"high":1772,"low":1771,"close":1773,"change":208,"percent_change":1318,"volume":966,"transactions":9,"vwap":1773},"2025-08-20",26.46,26.48,26.477,{"date":1775,"open":1776,"high":1776,"low":1777,"close":1777,"change":1778,"percent_change":1779,"volume":921,"transactions":9,"vwap":1777},"2025-08-19",26.61,26.497,-0.088,-0.33,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1783,"change":1165,"percent_change":515,"volume":1063,"transactions":9,"vwap":1783},"2025-08-18",26.57,26.585,26.568,{"date":1786,"open":1768,"high":1787,"low":1768,"close":1788,"change":1237,"percent_change":438,"volume":987,"transactions":9,"vwap":1788},"2025-08-15",26.525,26.52,{"date":1790,"open":1791,"high":1792,"low":1791,"close":1793,"change":1237,"percent_change":438,"volume":1615,"transactions":9,"vwap":1793},"2025-08-14",26.56,26.632,26.63,{"date":1795,"open":1793,"high":1796,"low":1797,"close":1796,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1796},"2025-08-13",26.74,26.6,0.205,0.77,41100,{"date":1802,"open":1803,"high":1804,"low":1803,"close":1805,"change":1806,"percent_change":1807,"volume":1450,"transactions":9,"vwap":1805},"2025-08-12",26.505,26.55,26.535,0.356,1.36,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1812,"change":1813,"percent_change":960,"volume":1814,"transactions":9,"vwap":1812},"2025-08-11",26.24,26.25,26.179,-0.016,4200,{"date":1816,"open":1817,"high":1817,"low":1818,"close":1819,"change":1410,"percent_change":1073,"volume":704,"transactions":9,"vwap":1819},"2025-08-08",26.28,26.16,26.195,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1115,"percent_change":296,"volume":879,"transactions":9,"vwap":1825},"2025-08-07",26.19,26.22,26.08,26.146,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1473,"percent_change":854,"volume":1832,"transactions":9,"vwap":1831},"2025-08-06",26.14,26.2,26.121,26.183,5500,{"date":1834,"open":1822,"high":1835,"low":1836,"close":1835,"change":1579,"percent_change":977,"volume":709,"transactions":9,"vwap":1835},"2025-08-05",26.209,26.12,{"date":1838,"open":1839,"high":1840,"low":1839,"close":1828,"change":1841,"percent_change":1842,"volume":870,"transactions":9,"vwap":1828},"2025-08-04",26.01,26.15,0.262,1.01,{"date":1844,"open":1845,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":1849,"volume":1480,"transactions":9,"vwap":1847},"2025-08-01",25.96,25.7,25.878,-0.242,-0.93,{"date":1851,"open":1823,"high":1823,"low":1824,"close":1836,"change":1852,"percent_change":1143,"volume":1074,"transactions":9,"vwap":1836},"2025-07-31",-0.068,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1857,"change":1858,"percent_change":352,"volume":1074,"transactions":9,"vwap":1857},"2025-07-30",26.3,26.39,26.188,-0.082,{"date":1860,"open":1861,"high":1862,"low":1811,"close":1863,"change":1864,"percent_change":482,"volume":1814,"transactions":9,"vwap":1863},"2025-07-29",26.33,26.34,26.27,-0.041,{"date":1866,"open":1862,"high":1867,"low":1855,"close":1868,"change":1513,"percent_change":1143,"volume":1110,"transactions":9,"vwap":1868},"2025-07-28",26.35,26.311,{"date":1870,"open":1871,"high":1856,"low":1871,"close":1872,"change":1365,"percent_change":1334,"volume":1074,"transactions":9,"vwap":1872},"2025-07-25",26.31,26.38,{"date":1874,"open":1867,"high":1875,"low":1876,"close":1876,"change":749,"percent_change":1877,"volume":955,"transactions":9,"vwap":1876},"2025-07-24",26.4,26.285,-0.49,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1881,"change":1883,"percent_change":792,"volume":1450,"transactions":9,"vwap":1881},"2025-07-23",26.36,26.415,26.32,0.115,{"date":1885,"open":1829,"high":1882,"low":1822,"close":1855,"change":1886,"percent_change":1696,"volume":763,"transactions":9,"vwap":1855},"2025-07-22",0.155,{"date":1888,"open":1889,"high":1817,"low":1890,"close":1890,"change":1174,"percent_change":1891,"volume":1170,"transactions":9,"vwap":1890},"2025-07-21",26.263,26.145,-0.32,{"date":1893,"open":1855,"high":1855,"low":1840,"close":1894,"change":1895,"percent_change":1243,"volume":1896,"transactions":9,"vwap":1894},"2025-07-18",26.23,-0.009,10100,{"date":1898,"open":1811,"high":1863,"low":1894,"close":1899,"change":1900,"percent_change":324,"volume":955,"transactions":9,"vwap":1899},"2025-07-17",26.239,0.079,{"date":1902,"open":1903,"high":1818,"low":1904,"close":1818,"change":859,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1818},"2025-07-16",26.13,26.021999,0.54,4300,{"date":1908,"open":1909,"high":1909,"low":1910,"close":1911,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1911},"2025-07-15",26.21,26,26.02,-0.218,-0.83,6900,{"date":1916,"open":1840,"high":1811,"low":1828,"close":1917,"change":1918,"percent_change":1460,"volume":1919,"transactions":9,"vwap":1917},"2025-07-14",26.238,0.058,9000,{"date":1921,"open":1829,"high":1894,"low":1922,"close":1923,"change":749,"percent_change":1877,"volume":1924,"transactions":9,"vwap":1923},"2025-07-11",26.17,26.18,8200,{"date":1926,"open":1855,"high":1880,"low":1855,"close":1871,"change":753,"percent_change":489,"volume":882,"transactions":9,"vwap":1871},"2025-07-10",{"date":1928,"open":1922,"high":1929,"low":1922,"close":1810,"change":787,"percent_change":19,"volume":1930,"transactions":9,"vwap":1810},"2025-07-09",26.26,7000,{"date":1932,"open":1836,"high":1818,"low":1836,"close":1903,"change":1601,"percent_change":1546,"volume":1933,"transactions":9,"vwap":1903},"2025-07-08",21400,{"date":1935,"open":1824,"high":1818,"low":1936,"close":1937,"change":1938,"percent_change":1939,"volume":1738,"transactions":9,"vwap":1937},"2025-07-07",25.94,26.025,-0.185,-0.71,{"date":1941,"open":1822,"high":1894,"low":1840,"close":1909,"change":719,"percent_change":610,"volume":1942,"transactions":9,"vwap":1909},"2025-07-03",11900,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1946,"change":48,"percent_change":1948,"volume":1732,"transactions":9,"vwap":1946},"2025-07-02",26.059999,26.11,26.030001,0.69,{"date":1950,"open":1951,"high":1952,"low":1951,"close":1953,"change":602,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1953},"2025-07-01",25.81,26.075001,25.93,0.31,33200,{"date":1957,"open":1958,"high":1959,"low":1951,"close":1960,"change":1961,"percent_change":1022,"volume":1962,"transactions":9,"vwap":1960},"2025-06-30",25.86,25.91,25.85,0.016,11400,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":1895,"percent_change":1243,"volume":1969,"transactions":9,"vwap":1968},"2025-06-27",25.855,25.92,25.75,25.834,5300,{"date":1971,"open":1972,"high":1960,"low":1972,"close":1973,"change":1974,"percent_change":1799,"volume":1975,"transactions":9,"vwap":1973},"2025-06-26",25.74,25.843,0.198,18800,{"date":1977,"open":1951,"high":1951,"low":1978,"close":1978,"change":1979,"percent_change":1199,"volume":1980,"transactions":9,"vwap":1978},"2025-06-25",25.645,-0.115,5400,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1986},"2025-06-24",25.67,25.79,25.65,25.76,0.145,0.57,22200,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1993,"change":1995,"percent_change":107,"volume":1996,"transactions":9,"vwap":1993},"2025-06-23",25.42,25.615,25.34,0.184,33600,{"date":1998,"open":1999,"high":1999,"low":2000,"close":2001,"change":1557,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2001},"2025-06-20",25.58,25.39,25.431,-0.15,14700,{"date":2005,"open":2006,"high":2007,"low":2006,"close":2008,"change":787,"percent_change":1259,"volume":2009,"transactions":9,"vwap":2008},"2025-06-18",25.43,25.55,25.47,9900,{"date":2011,"open":2012,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":2016,"volume":1975,"transactions":9,"vwap":2014},"2025-06-17",25.49,25.35,25.36,-0.147,-0.58,{"date":2018,"open":2012,"high":2019,"low":2008,"close":2020,"change":2021,"percent_change":2022,"volume":1919,"transactions":9,"vwap":2020},"2025-06-16",25.56,25.507,0.188,0.74,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":1143,"percent_change":1068,"volume":2029,"transactions":9,"vwap":2028},"2025-06-13",25.45,25.472,25.28,25.319,11100,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":2036,"percent_change":388,"volume":2037,"transactions":9,"vwap":2035},"2025-06-12",25.569,25.62,25.52,25.579,-0.051,27800,{"date":2039,"open":2040,"high":1986,"low":2033,"close":2041,"change":1679,"percent_change":782,"volume":2042,"transactions":9,"vwap":2041},"2025-06-11",25.709,25.63,8400,{"date":2044,"open":2045,"high":2046,"low":2033,"close":2047,"change":1535,"percent_change":873,"volume":721,"transactions":9,"vwap":2047},"2025-06-10",25.66,25.71,25.653,{"date":2049,"open":2045,"high":2050,"low":2051,"close":1985,"change":719,"percent_change":286,"volume":2052,"transactions":9,"vwap":1985},"2025-06-09",25.69,25.575,14800,{"date":2054,"open":2055,"high":2007,"low":2056,"close":2007,"change":67,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2007},"2025-06-06",25.48,25.46,0.83,115600,{"date":2060,"open":2000,"high":1992,"low":2061,"close":1994,"change":1567,"percent_change":878,"volume":2062,"transactions":9,"vwap":1994},"2025-06-05",25.29,31200,{"date":2064,"open":2065,"high":2065,"low":1994,"close":2066,"change":1864,"percent_change":482,"volume":729,"transactions":9,"vwap":2066},"2025-06-04",25.447,25.359,{"date":2068,"open":2069,"high":2006,"low":2070,"close":2071,"change":163,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2071},"2025-06-03",25.27,25.18,25.4,0.79,71300,{"date":2075,"open":2076,"high":2077,"low":173,"close":2078,"change":208,"percent_change":1318,"volume":2079,"transactions":9,"vwap":2078},"2025-06-02",25.19,25.22,25.2,83000,{"date":2081,"open":2078,"high":2082,"low":2083,"close":2077,"change":2084,"percent_change":137,"volume":2085,"transactions":9,"vwap":2077},"2025-05-30",25.249,25.12,-0.086,731500,{"date":2087,"open":2028,"high":2013,"low":2069,"close":2088,"change":1961,"percent_change":1022,"volume":2089,"transactions":9,"vwap":2088},"2025-05-29",25.306,2100,{"date":2091,"open":2025,"high":2025,"low":2061,"close":2061,"change":315,"percent_change":389,"volume":2092,"transactions":9,"vwap":2061},"2025-05-28",60700,{"date":2094,"open":2095,"high":2034,"low":2095,"close":2056,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2056},"2025-05-27",25.37,0.176,0.7,25000,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2102,"change":1813,"percent_change":960,"volume":1672,"transactions":9,"vwap":2102},"2025-05-23",25.255,25.284,25.24,{"date":2105,"open":2106,"high":2013,"low":2106,"close":2107,"change":2108,"percent_change":542,"volume":1160,"transactions":9,"vwap":2107},"2025-05-22",25.26,25.3,-0.053,{"date":2110,"open":1999,"high":2111,"low":1994,"close":2112,"change":2113,"percent_change":2114,"volume":1814,"transactions":9,"vwap":2112},"2025-05-21",25.589,25.353,-0.368,-1.43,{"date":2116,"open":2046,"high":1984,"low":2045,"close":2117,"change":1557,"percent_change":2002,"volume":2118,"transactions":9,"vwap":2117},"2025-05-20",25.721,22300,{"date":2120,"open":2121,"high":1986,"low":2121,"close":1986,"change":2122,"percent_change":728,"volume":2123,"transactions":9,"vwap":1986},"2025-05-19",25.61,-0.064,39100,{"date":2125,"open":2045,"high":1958,"low":2126,"close":2127,"change":1299,"percent_change":447,"volume":2128,"transactions":9,"vwap":2127},"2025-05-16",25.64,25.824,472200,{"date":2130,"open":1999,"high":2131,"low":2132,"close":2050,"change":753,"percent_change":489,"volume":2133,"transactions":9,"vwap":2050},"2025-05-15",25.72,25.53,85200,{"date":2135,"open":2033,"high":2136,"low":2033,"close":2033,"change":388,"percent_change":343,"volume":2137,"transactions":9,"vwap":2033},"2025-05-14",25.68,29900,{"date":2139,"open":2140,"high":2141,"low":1986,"close":2142,"change":753,"percent_change":489,"volume":2143,"transactions":9,"vwap":2142},"2025-05-13",25.8,25.88,25.82,11000,{"date":2145,"open":2141,"high":2141,"low":2045,"close":1967,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":1967},"2025-05-12",0.372,1.47,23900,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2153,"change":2154,"percent_change":423,"volume":2155,"transactions":9,"vwap":2153},"2025-05-09",25.399,25.41,25.378,-0.013,14300,{"date":2157,"open":2056,"high":2056,"low":2158,"close":2158,"change":1501,"percent_change":34,"volume":2159,"transactions":9,"vwap":2158},"2025-05-08",25.391,16900,{"date":2161,"open":2106,"high":2027,"low":2162,"close":2163,"change":2164,"percent_change":744,"volume":2089,"transactions":9,"vwap":2163},"2025-05-07",25.21,25.225,0.008,{"date":2166,"open":2167,"high":2167,"low":2168,"close":2168,"change":1758,"percent_change":1891,"volume":2169,"transactions":9,"vwap":2168},"2025-05-06",25.269,25.217,8800,{"date":2171,"open":2172,"high":2013,"low":2173,"close":2173,"change":2174,"percent_change":1779,"volume":874,"transactions":9,"vwap":2173},"2025-05-05",25.33,25.298,-0.083,{"date":2176,"open":2107,"high":1992,"low":2107,"close":2177,"change":2178,"percent_change":1799,"volume":2179,"transactions":9,"vwap":2177},"2025-05-02",25.381,0.193,7100,{"date":2181,"open":2182,"high":2077,"low":2182,"close":2183,"change":950,"percent_change":48,"volume":1814,"transactions":9,"vwap":2183},"2025-05-01",25.14,25.188,{"date":2185,"open":2186,"high":2187,"low":2186,"close":2187,"change":1115,"percent_change":2002,"volume":1160,"transactions":9,"vwap":2187},"2025-04-30",25.049999,25.143,{"date":2189,"open":2162,"high":2162,"low":2190,"close":2070,"change":2191,"percent_change":127,"volume":891,"transactions":9,"vwap":2070},"2025-04-29",25.17,0.023,{"date":2193,"open":2194,"high":2195,"low":2194,"close":2195,"change":950,"percent_change":48,"volume":1814,"transactions":9,"vwap":2195},"2025-04-28",25.040001,25.157,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2199,"change":2201,"percent_change":551,"volume":2202,"transactions":9,"vwap":2199},"2025-04-25",25.07,25.112,25.030001,-0.029,4600,{"date":2204,"open":2194,"high":2205,"low":2194,"close":2205,"change":2206,"percent_change":2207,"volume":926,"transactions":9,"vwap":2205},"2025-04-24",25.141,0.163,0.65,{"date":177,"open":2083,"high":2083,"low":2209,"close":2209,"change":687,"percent_change":1222,"volume":1450,"transactions":9,"vwap":2209},24.978]