[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KMAR":3,"homepage-market-summary":24,"stock-historical-KMAR":166},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"KMAR","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 - March","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":13,"low":14,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":9,"vwap":9,"high_52w":19,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},31.935,31.88,31.8051,0.1299,0.41,3777,32.72,27.19,6862.505227091633,85.8,401,{"status":25,"indices":26,"watchlist":68,"sectors":91,"benchmarks":146},"success",[27,34,41,48,55,61],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":11,"sparkline":33,"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":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":11,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":11,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":32,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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",[69,76,84],{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"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":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":82,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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",[92,97,102,107,112,117,122,127,132,137,141],{"name":93,"etf":94,"change":95,"price":96,"is_up":11},"Technology","XLK",0.56,200.93,{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Financials","XLF",0.73,53.88,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Energy","XLE",0.99,63.44,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Materials","XLB",1.31,49.5,{"name":133,"etf":134,"change":135,"price":136,"is_up":82},"Real Estate","XLRE",-0.34,40.67,{"name":138,"etf":139,"change":110,"price":140,"is_up":11},"Utilities","XLU",39.97,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Comm Services","XLC",1.17,111.61,[147,152,157,162],{"ticker":148,"name":149,"price":150,"change":151,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":163,"name":164,"price":165,"change":32,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":167,"page":168,"page_size":169,"total_pages":168,"summary":170,"data":176},365,1,1000,{"period_high":19,"period_low":171,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":13,"start_date":175,"end_date":5},24.13,5449,1988888.812,32.32,"2025-04-23",[177,180,189,197,207,217,226,235,245,254,263,274,281,287,295,303,309,318,328,337,346,354,364,373,382,389,397,403,412,419,426,433,441,450,454,464,470,477,485,491,497,503,511,520,527,534,543,552,561,568,576,584,592,599,606,613,620,628,636,641,650,658,664,670,675,682,688,695,702,708,714,718,723,731,737,744,750,755,762,765,771,777,783,788,797,803,809,811,816,822,824,829,834,841,846,854,862,868,874,879,885,891,898,902,907,913,920,926,934,940,947,952,959,963,970,976,981,988,993,1001,1009,1014,1018,1026,1033,1040,1047,1055,1061,1069,1078,1085,1092,1099,1108,1115,1123,1132,1139,1146,1152,1157,1163,1169,1173,1181,1187,1193,1200,1207,1216,1222,1228,1235,1239,1245,1250,1253,1258,1263,1266,1273,1279,1283,1287,1291,1296,1301,1308,1312,1315,1319,1323,1328,1333,1338,1342,1348,1351,1357,1361,1363,1368,1372,1375,1379,1384,1387,1392,1396,1401,1406,1410,1415,1420,1423,1427,1432,1437,1441,1446,1452,1455,1461,1466,1470,1475,1478,1482,1487,1493,1497,1503,1508,1514,1520,1525,1530,1535,1539,1542,1546,1551,1555,1558,1562,1567,1573,1579,1583,1588,1595,1599,1605,1609,1613,1618,1620,1626,1631,1635,1639,1644,1651,1657,1661,1666,1673,1678,1682,1685,1688,1691,1695,1699,1704,1709,1714,1718,1720,1724,1727,1730,1735,1739,1743,1746,1750,1753,1756,1759,1764,1768,1773,1778,1782,1788,1793,1797,1801,1805,1811,1817,1822,1828,1836,1839,1843,1848,1853,1860,1863,1870,1876,1880,1884,1889,1893,1898,1902,1905,1907,1913,1917,1922,1929,1934,1939,1943,1948,1953,1956,1958,1961,1965,1971,1975,1980,1986,1993,1998,2002,2007,2013,2018,2023,2029,2035,2041,2049,2054,2058,2064,2069,2074,2078,2082,2087,2091,2098,2102,2107,2114,2120,2124,2132,2139,2145,2150,2155,2159,2166,2172,2178,2184,2189,2194,2197,2203,2206,2212,2217,2224,2230,2236],{"date":5,"open":14,"high":13,"low":14,"close":13,"change":16,"percent_change":17,"volume":18,"transactions":178,"vwap":179},52,31.9191,{"date":181,"open":182,"high":183,"low":182,"close":15,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-02",31.8,31.82,0.1234,0.39,1958,33,31.8045,{"date":190,"open":191,"high":192,"low":191,"close":192,"change":193,"percent_change":185,"volume":194,"transactions":195,"vwap":196},"2026-10-01",31.54,31.6817,0.1217,614,26,31.6097,{"date":198,"open":199,"high":200,"low":201,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",31.62,31.6416,31.56,-0.093,-0.29,7030,54,31.6275,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":81,"volume":214,"transactions":215,"vwap":216},"2026-09-29",31.66,31.69,31.53,31.653,-0.0773,2612,40,31.6025,{"date":218,"open":219,"high":220,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",31.63,31.7303,-0.1021,-0.32,1141,24,31.6666,{"date":227,"open":228,"high":229,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",31.77,31.8324,0.0228,0.07,506,18,31.777,{"date":236,"open":237,"high":238,"low":239,"close":238,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",31.73,31.8096,31.71,0.0196,0.06,5339,25,31.7272,{"date":246,"open":247,"high":247,"low":248,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",31.94,31.79,-0.3795,-1.18,1046,21,31.9168,{"date":255,"open":256,"high":256,"low":257,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",32.195,32.1695,0.137,0.43,138,13,32.1929,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",32.03,32.09,32.005,32.0325,0.094,0.29,3572,30,32.0784,{"date":275,"open":276,"high":277,"low":276,"close":277,"change":278,"percent_change":203,"volume":279,"transactions":195,"vwap":280},"2026-09-18",31.84,31.9385,-0.0928,553,31.8553,{"date":282,"open":283,"high":283,"low":283,"close":283,"change":284,"percent_change":270,"volume":272,"transactions":285,"vwap":286},"2026-09-17",32.0313,0.0942,14,32.086,{"date":288,"open":289,"high":289,"low":290,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":289},"2026-09-16",32.04,31.9371,-0.0593,-0.19,1797,19,{"date":296,"open":297,"high":297,"low":297,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-15",31.9964,-0.1064,-0.33,86,15,31.9736,{"date":304,"open":305,"high":305,"low":305,"close":305,"change":306,"percent_change":307,"volume":285,"transactions":261,"vwap":308},"2026-09-14",32.1028,-0.0803,-0.25,32.1102,{"date":310,"open":311,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":261,"vwap":317},"2026-09-11",32.2,32.1501,32.1831,0.1294,0.4,330,32.181,{"date":319,"open":320,"high":321,"low":320,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-10",32.01,32.1,32.0537,-0.1659,-0.51,738,16,32.0743,{"date":329,"open":330,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":243,"vwap":336},"2026-09-09",32.41,32.21,32.2196,-0.2506,-0.77,1180.779,32.2783,{"date":338,"open":339,"high":340,"low":339,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":243,"vwap":345},"2026-09-08",32.45,32.52,32.4702,-0.0532,-0.16,6307,32.4847,{"date":347,"open":348,"high":348,"low":348,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-04",32.5234,0.0834,0.26,11,12,32.4741,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":243,"vwap":363},"2026-09-03",32.36,32.474,32.34,32.44,0.0442,0.14,1562.033,32.4051,{"date":365,"open":366,"high":367,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-02",32.33,32.3958,0.1951,0.61,2531,27,32.3521,{"date":374,"open":375,"high":376,"low":377,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":252,"vwap":381},"2026-09-01",32.311,32.3451,32.2007,-0.2253,-0.69,700,32.2959,{"date":383,"open":174,"high":384,"low":375,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":252,"vwap":388},"2026-08-31",32.426,-0.0592,-0.18,1566,32.3349,{"date":390,"open":391,"high":391,"low":391,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-28",32.4852,-0.1541,-0.47,76,7,32.4749,{"date":398,"open":399,"high":399,"low":399,"close":399,"change":400,"percent_change":46,"volume":401,"transactions":395,"vwap":402},"2026-08-27",32.6393,0.0593,9,32.5639,{"date":404,"open":405,"high":406,"low":407,"close":406,"change":408,"percent_change":409,"volume":410,"transactions":352,"vwap":411},"2026-08-26",32.53,32.58,32.51,0.0118,0.04,755,32.5207,{"date":413,"open":414,"high":414,"low":414,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":401,"vwap":418},"2026-08-25",32.5682,0.0432,0.13,31,32.5647,{"date":420,"open":421,"high":421,"low":421,"close":421,"change":422,"percent_change":423,"volume":233,"transactions":424,"vwap":425},"2026-08-24",32.525,-0.0543,-0.17,8,32.5503,{"date":427,"open":428,"high":428,"low":428,"close":428,"change":429,"percent_change":430,"volume":395,"transactions":431,"vwap":432},"2026-08-21",32.5793,0.1229,0.38,5,32.5607,{"date":434,"open":435,"high":435,"low":436,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":261,"vwap":440},"2026-08-20",32.46,32.4564,-0.1646,-0.5,214,32.4596,{"date":442,"open":443,"high":444,"low":445,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":351,"vwap":449},"2026-08-19",32.63,32.6499,32.621,0.091,0.28,503,32.6446,{"date":451,"open":452,"high":452,"low":405,"close":405,"change":453,"percent_change":324,"volume":194,"transactions":351,"vwap":402},"2026-08-18",32.6,-0.1664,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":261,"vwap":463},"2026-08-17",32.65,32.705,32.64,32.6964,-0.0236,-0.07,1435,32.6658,{"date":465,"open":466,"high":19,"low":456,"close":19,"change":467,"percent_change":161,"volume":468,"transactions":261,"vwap":469},"2026-08-14",32.6501,0.065,1064,32.6549,{"date":471,"open":443,"high":472,"low":443,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":261,"vwap":476},"2026-08-13",32.655,0.0263,0.08,314,32.6409,{"date":478,"open":479,"high":480,"low":407,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":285,"vwap":484},"2026-08-12",32.605,32.6287,0.1087,0.33,2058,32.531,{"date":486,"open":407,"high":340,"low":407,"close":340,"change":487,"percent_change":488,"volume":489,"transactions":401,"vwap":490},"2026-08-11",0.035,0.11,460,32.513,{"date":492,"open":493,"high":493,"low":493,"close":493,"change":494,"percent_change":495,"volume":424,"transactions":431,"vwap":496},"2026-08-10",32.485,-0.0669,-0.21,32.4956,{"date":498,"open":499,"high":499,"low":499,"close":499,"change":500,"percent_change":259,"volume":501,"transactions":424,"vwap":502},"2026-08-07",32.5519,0.1385,90,32.5003,{"date":504,"open":505,"high":505,"low":506,"close":507,"change":508,"percent_change":343,"volume":509,"transactions":261,"vwap":510},"2026-08-06",32.475,32.39,32.4134,-0.0507,6249,32.3997,{"date":512,"open":339,"high":513,"low":339,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-05",32.48,32.4641,-0.0359,-0.11,2715,20,32.4701,{"date":521,"open":522,"high":523,"low":522,"close":523,"change":524,"percent_change":95,"volume":525,"transactions":395,"vwap":526},"2026-08-04",32.351,32.5,0.1825,511,32.3515,{"date":528,"open":529,"high":529,"low":529,"close":529,"change":530,"percent_change":531,"volume":300,"transactions":532,"vwap":533},"2026-08-03",32.3175,0.2703,0.84,6,32.2114,{"date":535,"open":536,"high":537,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-07-31",32.031,32.0472,-0.0128,-0.04,354,10,32.0269,{"date":544,"open":545,"high":546,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-07-30",32.001,32.06,0.155,0.49,29783,88,32.049,{"date":553,"open":554,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":243,"vwap":560},"2026-07-29",31.96,31.8116,31.905,-0.1848,-0.58,1381,31.9072,{"date":562,"open":289,"high":563,"low":289,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":541,"vwap":567},"2026-07-28",32.0898,0.0501,0.16,327,32.0328,{"date":569,"open":570,"high":571,"low":572,"close":571,"change":573,"percent_change":482,"volume":574,"transactions":575,"vwap":545},"2026-07-27",32,32.0397,31.97,0.1058,3874,38,{"date":577,"open":578,"high":578,"low":579,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":261,"vwap":583},"2026-07-24",31.95,31.9339,-0.004,-0.01,415,31.9478,{"date":585,"open":586,"high":587,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":351,"vwap":591},"2026-07-23",31.9,31.9379,-0.1437,-0.45,551,31.8995,{"date":593,"open":594,"high":594,"low":594,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":424,"vwap":598},"2026-07-22",32.0816,-0.1382,-0.43,41,32.1451,{"date":600,"open":247,"high":601,"low":247,"close":601,"change":602,"percent_change":32,"volume":603,"transactions":604,"vwap":605},"2026-07-21",32.2198,0.2099,664,22,32.0731,{"date":607,"open":320,"high":320,"low":608,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":532,"vwap":612},"2026-07-20",32.0099,-0.0279,-0.09,113,32.0214,{"date":614,"open":570,"high":615,"low":570,"close":616,"change":617,"percent_change":343,"volume":618,"transactions":371,"vwap":619},"2026-07-17",32.07,32.0378,-0.0506,4299,32.0495,{"date":621,"open":622,"high":622,"low":623,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":352,"vwap":627},"2026-07-16",32.14,32.0884,-0.0165,-0.05,166,32.1423,{"date":629,"open":266,"high":630,"low":631,"close":630,"change":632,"percent_change":565,"volume":633,"transactions":634,"vwap":635},"2026-07-15",32.1049,32.0851,0.0524,967,17,32.0883,{"date":637,"open":638,"high":638,"low":638,"close":638,"change":639,"percent_change":482,"volume":233,"transactions":431,"vwap":640},"2026-07-14",32.0525,0.1064,32.0772,{"date":642,"open":643,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":294,"vwap":649},"2026-07-13",32.0299,31.92,31.9461,-0.1149,-0.36,2747,31.9958,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":539,"percent_change":656,"volume":657,"transactions":9,"vwap":655},"2026-07-10",32.049999,32.080002,32.029999,32.061001,-0.12,1700,{"date":659,"open":660,"high":660,"low":660,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":660},"2026-07-09",32.101,0.172,0.54,100,{"date":665,"open":644,"high":666,"low":644,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":666},"2026-07-08",31.929,-0.126,-0.39,300,{"date":671,"open":672,"high":672,"low":673,"close":673,"change":516,"percent_change":135,"volume":674,"transactions":9,"vwap":673},"2026-07-07",32.15,32.055,1200,{"date":676,"open":677,"high":678,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":678},"2026-07-06",32.12,32.165,0.098,0.31,1500,{"date":683,"open":653,"high":653,"low":570,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":684},"2026-07-02",32.067001,-0.088,-0.27,1400,{"date":689,"open":690,"high":331,"low":691,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":691},"2026-07-01",32.18,32.155,0.015,0.05,3900,{"date":696,"open":697,"high":698,"low":697,"close":622,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":622},"2026-06-30",32.035,32.17,0.088,0.27,7100,{"date":703,"open":570,"high":704,"low":570,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-06-29",32.051998,0.062,0.19,2700,{"date":709,"open":710,"high":710,"low":586,"close":711,"change":712,"percent_change":581,"volume":713,"transactions":9,"vwap":711},"2026-06-26",32.040001,31.99,-0.003,10500,{"date":715,"open":710,"high":710,"low":578,"close":716,"change":699,"percent_change":447,"volume":717,"transactions":9,"vwap":716},"2026-06-25",31.993,900,{"date":719,"open":711,"high":711,"low":556,"close":556,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":556},"2026-06-24",0.075,0.24,1600,{"date":724,"open":725,"high":726,"low":727,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-06-23",31.87,31.93,31.83,-0.171,-0.53,3100,{"date":732,"open":733,"high":733,"low":578,"close":734,"change":735,"percent_change":110,"volume":736,"transactions":9,"vwap":734},"2026-06-22",32.014999,32.00099945,0.112,1100,{"date":738,"open":739,"high":740,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-06-18",31.835,31.889,0.255,0.81,200,{"date":745,"open":746,"high":746,"low":747,"close":748,"change":749,"percent_change":668,"volume":674,"transactions":9,"vwap":748},"2026-06-17",31.85,31.61,31.634,-0.125,{"date":751,"open":752,"high":752,"low":752,"close":752,"change":753,"percent_change":754,"volume":663,"transactions":9,"vwap":752},"2026-06-16",31.759,-0.042,-0.13,{"date":756,"open":725,"high":757,"low":758,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-06-15",31.888,31.801,0.141,0.45,2200,{"date":763,"open":239,"high":237,"low":209,"close":209,"change":488,"percent_change":110,"volume":764,"transactions":9,"vwap":209},"2026-06-12",2900,{"date":766,"open":767,"high":768,"low":767,"close":768,"change":17,"percent_change":769,"volume":770,"transactions":9,"vwap":768},"2026-06-11",31.36,31.55,1.32,1800,{"date":772,"open":773,"high":773,"low":774,"close":774,"change":386,"percent_change":775,"volume":776,"transactions":9,"vwap":774},"2026-06-10",31.38,31.14,-0.57,7300,{"date":778,"open":779,"high":779,"low":780,"close":781,"change":241,"percent_change":706,"volume":782,"transactions":9,"vwap":781},"2026-06-09",31.45,31.23,31.32,4200,{"date":784,"open":785,"high":786,"low":787,"close":787,"change":361,"percent_change":760,"volume":722,"transactions":9,"vwap":787},"2026-06-08",31.29,31.4,31.26,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-05",31.39,31.43,31.08,31.12,-0.519,-1.64,5700,{"date":798,"open":191,"high":799,"low":191,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-04",31.639,0.239,0.76,500,{"date":804,"open":805,"high":805,"low":790,"close":786,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":786},"2026-06-03",31.49,-0.22,-0.7,26500,{"date":810,"open":191,"high":199,"low":191,"close":199,"change":416,"percent_change":17,"volume":722,"transactions":9,"vwap":199},"2026-06-02",{"date":812,"open":786,"high":813,"low":767,"close":805,"change":581,"percent_change":814,"volume":815,"transactions":9,"vwap":805},"2026-06-01",31.58,-0.03,45900,{"date":817,"open":818,"high":191,"low":805,"close":819,"change":516,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-05-29",31.51,31.5,-0.35,47500,{"date":823,"open":779,"high":747,"low":779,"close":747,"change":488,"percent_change":110,"volume":770,"transactions":9,"vwap":747},"2026-05-28",{"date":825,"open":211,"high":826,"low":819,"close":819,"change":827,"percent_change":828,"volume":730,"transactions":9,"vwap":819},"2026-05-27",31.6,-0.032,-0.1,{"date":830,"open":773,"high":831,"low":773,"close":831,"change":832,"percent_change":833,"volume":681,"transactions":9,"vwap":831},"2026-05-26",31.532,0.249,0.8,{"date":835,"open":836,"high":837,"low":836,"close":838,"change":269,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-05-22",31.27,31.325,31.283,0.3,800,{"date":842,"open":843,"high":844,"low":843,"close":844,"change":845,"percent_change":760,"volume":770,"transactions":9,"vwap":844},"2026-05-21",31.01,31.189,0.139,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":144,"volume":853,"transactions":9,"vwap":851},"2026-05-20",30.72,31.07,30.71,31.049999,0.36,8600,{"date":855,"open":856,"high":857,"low":856,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-05-19",30.6,30.82,30.69,-0.186,-0.6,34700,{"date":863,"open":864,"high":864,"low":848,"close":865,"change":866,"percent_change":423,"volume":867,"transactions":9,"vwap":865},"2026-05-18",30.94,30.876,-0.052,11600,{"date":869,"open":870,"high":870,"low":871,"close":871,"change":872,"percent_change":873,"volume":743,"transactions":9,"vwap":871},"2026-05-15",30.97,30.928,-0.311,-1,{"date":875,"open":876,"high":876,"low":876,"close":876,"change":877,"percent_change":482,"volume":878,"transactions":9,"vwap":876},"2026-05-14",31.239,0.104,0,{"date":880,"open":881,"high":882,"low":881,"close":883,"change":580,"percent_change":581,"volume":884,"transactions":9,"vwap":883},"2026-05-13",30.991,31.2,31.135,12900,{"date":886,"open":887,"high":888,"low":887,"close":888,"change":889,"percent_change":890,"volume":802,"transactions":9,"vwap":888},"2026-05-12",31.1,31.139,-0.137,-0.44,{"date":892,"open":882,"high":893,"low":882,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-05-11",31.41,31.276,0.036,0.12,3400,{"date":899,"open":882,"high":836,"low":900,"close":901,"change":896,"percent_change":185,"volume":717,"transactions":9,"vwap":901},"2026-05-08",31.161,31.24,{"date":903,"open":904,"high":787,"low":851,"close":793,"change":905,"percent_change":906,"volume":722,"transactions":9,"vwap":793},"2026-05-07",31.22,-0.204,-0.65,{"date":908,"open":882,"high":773,"low":882,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-05-06",31.324,0.199,0.64,1300,{"date":914,"open":915,"high":916,"low":915,"close":917,"change":918,"percent_change":32,"volume":919,"transactions":9,"vwap":917},"2026-05-05",31.11,31.16,31.125,0.205,1900,{"date":921,"open":922,"high":417,"low":922,"close":923,"change":924,"percent_change":495,"volume":925,"transactions":9,"vwap":923},"2026-05-04",30.86,30.92,-0.065,20200,{"date":927,"open":928,"high":929,"low":928,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-05-01",30.93,31.044001,30.985,0.078,0.25,26300,{"date":935,"open":936,"high":937,"low":858,"close":937,"change":938,"percent_change":939,"volume":840,"transactions":9,"vwap":937},"2026-04-30",30.77,30.907,0.315,1.03,{"date":941,"open":942,"high":942,"low":943,"close":944,"change":202,"percent_change":945,"volume":946,"transactions":9,"vwap":944},"2026-04-29",30.76,30.55,30.592,-0.3,9000,{"date":948,"open":923,"high":923,"low":949,"close":949,"change":423,"percent_change":950,"volume":951,"transactions":9,"vwap":949},"2026-04-28",30.685,-0.55,4800,{"date":953,"open":954,"high":955,"low":857,"close":956,"change":957,"percent_change":409,"volume":958,"transactions":9,"vwap":956},"2026-04-27",30.85,30.91,30.855,0.013,4300,{"date":960,"open":961,"high":928,"low":961,"close":962,"change":446,"percent_change":839,"volume":782,"transactions":9,"vwap":962},"2026-04-24",30.79,30.842,{"date":964,"open":857,"high":965,"low":966,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-04-23",30.89,30.751,-0.062,-0.2,5900,{"date":971,"open":972,"high":973,"low":972,"close":974,"change":975,"percent_change":259,"volume":840,"transactions":9,"vwap":974},"2026-04-22",30.75,30.84,30.813,0.133,{"date":977,"open":843,"high":843,"low":978,"close":978,"change":979,"percent_change":980,"volume":707,"transactions":9,"vwap":978},"2026-04-21",30.68,-0.207,-0.67,{"date":982,"open":983,"high":923,"low":984,"close":985,"change":986,"percent_change":46,"volume":987,"transactions":9,"vwap":985},"2026-04-20",30.83,30.8,30.887,0.057,2600,{"date":989,"open":983,"high":864,"low":990,"close":983,"change":839,"percent_change":991,"volume":992,"transactions":9,"vwap":983},"2026-04-17",30.81,0.98,10900,{"date":994,"open":995,"high":996,"low":997,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-04-16",30.54,30.57,30.53,0.051,0.17,6000,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":-6,"volume":1008,"transactions":9,"vwap":1006},"2026-04-15",30.47,30.49,30.44,30.479,-0.001,4500,{"date":1010,"open":1011,"high":1004,"low":1011,"close":1012,"change":161,"percent_change":32,"volume":1013,"transactions":9,"vwap":1012},"2026-04-14",30.28,30.48,11300,{"date":1015,"open":1016,"high":1011,"low":1016,"close":1011,"change":721,"percent_change":833,"volume":1017,"transactions":9,"vwap":1011},"2026-04-13",30.02,13600,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":461,"volume":1025,"transactions":9,"vwap":1023},"2026-04-10",30.049999,30.079,29.99,30.040001,-0.02,19900,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":416,"percent_change":259,"volume":1032,"transactions":9,"vwap":1031},"2026-04-09",29.89,30.11,29.84,30.059999,19300,{"date":1034,"open":1035,"high":1035,"low":1036,"close":1037,"change":548,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1037},"2026-04-08",29.992,29.83,29.93,1.66,55700,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1043,"change":1045,"percent_change":231,"volume":1046,"transactions":9,"vwap":1043},"2026-04-07",29.25,29.44,29.23,0.02,18000,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":416,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-04-06",29.4,29.43,29.37,29.42,0.44,9600,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1058,"change":488,"percent_change":430,"volume":1060,"transactions":9,"vwap":1058},"2026-04-02",28.94,29.29,28.912,7900,{"date":1062,"open":1063,"high":1064,"low":1063,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-04-01",29.14,29.38,29.18,0.093,0.32,30200,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-03-31",28.845,29.12,28.75,29.087,0.557,1.95,27400,{"date":1079,"open":1080,"high":1080,"low":1081,"close":1082,"change":495,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-03-30",28.7,28.48,28.53,-0.73,10200,{"date":1086,"open":1087,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":80,"volume":1091,"transactions":9,"vwap":1089},"2026-03-27",28.9,28.67,28.74,-0.232,21700,{"date":1093,"open":1094,"high":1042,"low":1095,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-03-26",29.030001,28.972,-0.338,-1.15,5400,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-03-25",29.255,29.34,29.21,29.31,0.295,1.02,12200,{"date":1109,"open":1110,"high":1111,"low":1110,"close":1112,"change":1113,"percent_change":814,"volume":1114,"transactions":9,"vwap":1112},"2026-03-24",28.93,29.16,29.014999,-0.009,20500,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":17,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-03-23",29.09,29.28,29.01,29.024,1.43,18100,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-03-20",28.96,29,28.555,28.614,-0.412,-1.42,18900,{"date":1133,"open":1134,"high":1135,"low":1134,"close":1136,"change":1137,"percent_change":680,"volume":1138,"transactions":9,"vwap":1136},"2026-03-19",28.77,29.08,29.025999,0.089,23600,{"date":1140,"open":1119,"high":1141,"low":1142,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-03-18",29.19,28.937,-0.343,-1.17,49500,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1118,"change":416,"percent_change":760,"volume":1151,"transactions":9,"vwap":1118},"2026-03-17",29.27,29.36,29.2,6800,{"date":1153,"open":1150,"high":1148,"low":1154,"close":1155,"change":918,"percent_change":1156,"volume":884,"transactions":9,"vwap":1155},"2026-03-16",29.11,29.15,0.71,{"date":1158,"open":1155,"high":1155,"low":1159,"close":1160,"change":1161,"percent_change":343,"volume":1162,"transactions":9,"vwap":1160},"2026-03-13",28.916,28.945,-0.045,11200,{"date":1164,"open":1155,"high":1155,"low":1160,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-03-12",28.99,-0.31,-1.06,14000,{"date":1170,"open":1150,"high":1149,"low":1150,"close":1171,"change":461,"percent_change":81,"volume":1172,"transactions":9,"vwap":1171},"2026-03-11",29.3,24400,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1051,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1051},"2026-03-10",29.41,29.67,29.32,0.03,0.1,23200,{"date":1182,"open":1183,"high":1050,"low":1184,"close":1102,"change":1185,"percent_change":548,"volume":1186,"transactions":9,"vwap":1102},"2026-03-09",28.95,28.81,0.144,57600,{"date":1188,"open":1155,"high":1177,"low":1155,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-03-06",29.196,-0.379,-1.28,20300,{"date":1194,"open":1195,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1167,"volume":1199,"transactions":9,"vwap":1197},"2026-03-05",29.8,29.39,29.575,-0.318,83100,{"date":1201,"open":1202,"high":1203,"low":1176,"close":1204,"change":1205,"percent_change":17,"volume":1206,"transactions":9,"vwap":1204},"2026-03-04",29.74,29.975,29.893,0.123,58400,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-03-03",29.62,29.87,29.35,29.77,-0.228,-0.76,80600,{"date":1217,"open":1218,"high":1031,"low":1218,"close":1219,"change":1220,"percent_change":852,"volume":1221,"transactions":9,"vwap":1219},"2026-03-02",29.69,29.998,0.108,108500,{"date":1223,"open":1224,"high":1225,"low":1195,"close":1028,"change":1226,"percent_change":474,"volume":1227,"transactions":9,"vwap":1028},"2026-02-27",29.875,29.91,0.025,66600,{"date":1229,"open":1230,"high":1231,"low":1036,"close":1232,"change":1233,"percent_change":1024,"volume":1234,"transactions":9,"vwap":1232},"2026-02-26",29.88,29.9,29.865,-0.005,7000,{"date":1236,"open":1237,"high":1210,"low":1237,"close":1210,"change":241,"percent_change":161,"volume":1238,"transactions":9,"vwap":1210},"2026-02-25",29.82,4700,{"date":1240,"open":1030,"high":1241,"low":1176,"close":1242,"change":1243,"percent_change":270,"volume":1244,"transactions":9,"vwap":1242},"2026-02-24",29.85,29.81,0.085,7700,{"date":1246,"open":1202,"high":1247,"low":1248,"close":1248,"change":1249,"percent_change":656,"volume":736,"transactions":9,"vwap":1248},"2026-02-23",29.76,29.725,-0.035,{"date":1251,"open":1195,"high":1195,"low":1247,"close":1247,"change":693,"percent_change":999,"volume":1252,"transactions":9,"vwap":1247},"2026-02-20",81700,{"date":1254,"open":1255,"high":1255,"low":1255,"close":1255,"change":1256,"percent_change":1257,"volume":878,"transactions":9,"vwap":1255},"2026-02-19",29.71,0.002,0.01,{"date":1259,"open":1260,"high":1255,"low":1260,"close":1261,"change":1262,"percent_change":125,"volume":169,"transactions":9,"vwap":1261},"2026-02-18",29.6,29.708,0.028,{"date":1264,"open":1260,"high":1265,"low":1260,"close":1265,"change":269,"percent_change":1067,"volume":717,"transactions":9,"vwap":1265},"2026-02-17",29.68,{"date":1267,"open":1268,"high":1269,"low":1268,"close":1270,"change":1271,"percent_change":700,"volume":1272,"transactions":9,"vwap":1270},"2026-02-13",29.47,29.63,29.586,0.081,3600,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":423,"percent_change":775,"volume":764,"transactions":9,"vwap":1278},"2026-02-12",29.53,29.58,29.48,29.505,{"date":1280,"open":1209,"high":1281,"low":1209,"close":1281,"change":1282,"percent_change":693,"volume":722,"transactions":9,"vwap":1281},"2026-02-11",29.675,0.014,{"date":1284,"open":1285,"high":1285,"low":1285,"close":1285,"change":1286,"percent_change":625,"volume":663,"transactions":9,"vwap":1285},"2026-02-10",29.661,-0.014,{"date":1288,"open":1289,"high":1281,"low":1289,"close":1281,"change":409,"percent_change":416,"volume":1290,"transactions":9,"vwap":1281},"2026-02-09",29.641,600,{"date":1292,"open":1275,"high":1293,"low":1275,"close":1293,"change":1294,"percent_change":769,"volume":1295,"transactions":9,"vwap":1293},"2026-02-06",29.635,0.387,5300,{"date":1297,"open":1298,"high":1298,"low":1298,"close":1298,"change":1299,"percent_change":1300,"volume":663,"transactions":9,"vwap":1298},"2026-02-05",29.248,-0.209,-0.71,{"date":1302,"open":1303,"high":1303,"low":1043,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-02-04",29.51,29.457,-0.068,-0.23,9400,{"date":1309,"open":1275,"high":1310,"low":1043,"close":1311,"change":712,"percent_change":581,"volume":730,"transactions":9,"vwap":1311},"2026-02-03",29.539,29.525,{"date":1313,"open":1314,"high":1314,"low":1314,"close":1314,"change":679,"percent_change":482,"volume":663,"transactions":9,"vwap":1314},"2026-02-02",29.528,{"date":1316,"open":1317,"high":1317,"low":1050,"close":1050,"change":1318,"percent_change":203,"volume":1290,"transactions":9,"vwap":1050},"2026-01-30",29.445,-0.087,{"date":1320,"open":1321,"high":1321,"low":1321,"close":1321,"change":1322,"percent_change":539,"volume":878,"transactions":9,"vwap":1321},"2026-01-29",29.517,-0.011,{"date":1324,"open":1325,"high":1314,"low":1326,"close":1314,"change":1327,"percent_change":610,"volume":657,"transactions":9,"vwap":1314},"2026-01-28",29.5,29.49,-0.026,{"date":1329,"open":1330,"high":1330,"low":1330,"close":1330,"change":1331,"percent_change":1332,"volume":743,"transactions":9,"vwap":1330},"2026-01-27",29.554,0.043,0.15,{"date":1334,"open":1335,"high":1335,"low":1336,"close":1336,"change":1337,"percent_change":878,"volume":669,"transactions":9,"vwap":1336},"2026-01-26",29.52,29.511,0.001,{"date":1339,"open":1268,"high":1303,"low":1268,"close":1303,"change":1340,"percent_change":495,"volume":1341,"transactions":9,"vwap":1303},"2026-01-23",-0.061,400,{"date":1343,"open":1344,"high":1345,"low":1344,"close":1345,"change":1346,"percent_change":565,"volume":1347,"transactions":9,"vwap":1345},"2026-01-22",29.54,29.571,0.047,2100,{"date":1349,"open":1043,"high":1350,"low":1175,"close":1350,"change":565,"percent_change":662,"volume":761,"transactions":9,"vwap":1350},"2026-01-21",29.524,{"date":1352,"open":1353,"high":1175,"low":1104,"close":1354,"change":1355,"percent_change":668,"volume":1356,"transactions":9,"vwap":1354},"2026-01-20",29.33,29.364,-0.116,14400,{"date":1358,"open":1359,"high":1326,"low":1360,"close":1277,"change":1257,"percent_change":1178,"volume":919,"transactions":9,"vwap":1277},"2026-01-16",29.46,29.45,{"date":1362,"open":1268,"high":1268,"low":1268,"close":1268,"change":735,"percent_change":430,"volume":878,"transactions":9,"vwap":1268},"2026-01-15",{"date":1364,"open":1365,"high":1149,"low":1365,"close":1366,"change":712,"percent_change":581,"volume":1367,"transactions":9,"vwap":1366},"2026-01-14",29.331,29.358,2000,{"date":1369,"open":1353,"high":1049,"low":1104,"close":1370,"change":1371,"percent_change":231,"volume":722,"transactions":9,"vwap":1370},"2026-01-13",29.361,0.021,{"date":1373,"open":1374,"high":1149,"low":1374,"close":1102,"change":1257,"percent_change":1178,"volume":1272,"transactions":9,"vwap":1102},"2026-01-12",29.315,{"date":1376,"open":1148,"high":1353,"low":1377,"close":1353,"change":488,"percent_change":430,"volume":1378,"transactions":9,"vwap":1353},"2026-01-09",29.24,3500,{"date":1380,"open":1381,"high":1382,"low":1154,"close":1382,"change":488,"percent_change":430,"volume":1383,"transactions":9,"vwap":1382},"2026-01-08",29.176,29.22,13800,{"date":1385,"open":1154,"high":1154,"low":1117,"close":1154,"change":1249,"percent_change":656,"volume":1386,"transactions":9,"vwap":1154},"2026-01-07",2800,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1390,"change":896,"percent_change":17,"volume":802,"transactions":9,"vwap":1390},"2026-01-06",29.122,29.145,29.118,{"date":1393,"open":1184,"high":1394,"low":1184,"close":1394,"change":1395,"percent_change":100,"volume":743,"transactions":9,"vwap":1394},"2026-01-05",29.025,0.211,{"date":1397,"open":1398,"high":1399,"low":1398,"close":1399,"change":1332,"percent_change":1400,"volume":743,"transactions":9,"vwap":1399},"2026-01-02",28.72,28.814,0.52,{"date":1402,"open":1080,"high":1080,"low":1403,"close":1403,"change":1404,"percent_change":1405,"volume":736,"transactions":9,"vwap":1403},"2025-12-31",28.664,-0.106,-0.37,{"date":1407,"open":1408,"high":1408,"low":1409,"close":1134,"change":814,"percent_change":828,"volume":897,"transactions":9,"vwap":1134},"2025-12-30",28.78,28.76,{"date":1411,"open":1412,"high":1412,"low":1413,"close":1413,"change":1414,"percent_change":307,"volume":1341,"transactions":9,"vwap":1413},"2025-12-29",28.822,28.8,-0.073,{"date":1416,"open":1417,"high":1417,"low":1417,"close":1417,"change":1418,"percent_change":1419,"volume":878,"transactions":9,"vwap":1417},"2025-12-26",28.873,-0.043,-0.15,{"date":1421,"open":1159,"high":1159,"low":1159,"close":1159,"change":1371,"percent_change":231,"volume":1422,"transactions":9,"vwap":1159},"2025-12-24",498,{"date":1424,"open":1425,"high":1425,"low":1425,"close":1425,"change":1426,"percent_change":386,"volume":878,"transactions":9,"vwap":1425},"2025-12-23",28.895,-0.051,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1431,"change":565,"percent_change":95,"volume":802,"transactions":9,"vwap":1431},"2025-12-22",28.951,28.97,28.946,{"date":1433,"open":1434,"high":1434,"low":1434,"close":1434,"change":1435,"percent_change":1436,"volume":663,"transactions":9,"vwap":1434},"2025-12-19",28.786,0.136,0.47,{"date":1438,"open":1439,"high":1439,"low":1439,"close":1439,"change":1440,"percent_change":17,"volume":878,"transactions":9,"vwap":1439},"2025-12-18",28.65,0.118,{"date":1442,"open":1443,"high":1443,"low":1443,"close":1443,"change":1444,"percent_change":1445,"volume":663,"transactions":9,"vwap":1443},"2025-12-17",28.532,-0.148,-0.52,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1449,"change":539,"percent_change":1451,"volume":951,"transactions":9,"vwap":1449},"2025-12-16",28.635,28.68,28.59,-0.14,{"date":1453,"open":1080,"high":1398,"low":1080,"close":1398,"change":1454,"percent_change":292,"volume":663,"transactions":9,"vwap":1398},"2025-12-15",-0.055,{"date":1456,"open":1457,"high":1457,"low":1458,"close":1458,"change":1459,"percent_change":1460,"volume":840,"transactions":9,"vwap":1458},"2025-12-12",28.806,28.775,-0.109,-0.38,{"date":1462,"open":1463,"high":1425,"low":1464,"close":1465,"change":269,"percent_change":482,"volume":919,"transactions":9,"vwap":1465},"2025-12-11",28.89,28.86,28.884,{"date":1467,"open":1468,"high":1468,"low":1468,"close":1468,"change":1469,"percent_change":369,"volume":878,"transactions":9,"vwap":1468},"2025-12-10",28.79,0.174,{"date":1471,"open":1472,"high":1439,"low":1450,"close":1473,"change":1474,"percent_change":361,"volume":1378,"transactions":9,"vwap":1473},"2025-12-09",28.61,28.616,0.041,{"date":1476,"open":1477,"high":1477,"low":1477,"close":1477,"change":1007,"percent_change":-6,"volume":878,"transactions":9,"vwap":1477},"2025-12-08",28.575,{"date":1479,"open":1480,"high":1480,"low":1481,"close":1481,"change":1286,"percent_change":625,"volume":1341,"transactions":9,"vwap":1481},"2025-12-05",28.602,28.576,{"date":1483,"open":1484,"high":1450,"low":1485,"close":1450,"change":896,"percent_change":1486,"volume":764,"transactions":9,"vwap":1450},"2025-12-04",28.49,28.475,0.42,{"date":1488,"open":1489,"high":1489,"low":1490,"close":1489,"change":1491,"percent_change":1492,"volume":743,"transactions":9,"vwap":1489},"2025-12-03",28.47,28.455,0.184,0.65,{"date":1494,"open":1495,"high":1496,"low":1495,"close":1496,"change":1256,"percent_change":1257,"volume":1341,"transactions":9,"vwap":1496},"2025-12-02",28.28,28.286,{"date":1498,"open":1499,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":668,"volume":1341,"transactions":9,"vwap":1501},"2025-12-01",28.315,28.26,28.284,-0.111,{"date":1504,"open":1505,"high":1505,"low":1505,"close":1505,"change":1506,"percent_change":706,"volume":1507,"transactions":9,"vwap":1505},"2025-11-28",28.395,0.054,135,{"date":1509,"open":1510,"high":1510,"low":1511,"close":1511,"change":1512,"percent_change":1513,"volume":663,"transactions":9,"vwap":1511},"2025-11-26",28.36,28.341,0.162,0.57,{"date":1515,"open":1516,"high":1517,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":669,"transactions":9,"vwap":1517},"2025-11-25",28.030001,28.179,0.264,0.95,{"date":1521,"open":1522,"high":1523,"low":1522,"close":1523,"change":680,"percent_change":1524,"volume":669,"transactions":9,"vwap":1523},"2025-11-24",27.835,27.915,1.12,{"date":1526,"open":1527,"high":1527,"low":1527,"close":1527,"change":1528,"percent_change":1529,"volume":878,"transactions":9,"vwap":1527},"2025-11-21",27.605,0.415,1.53,{"date":1531,"open":1532,"high":1532,"low":20,"close":20,"change":1533,"percent_change":1534,"volume":1341,"transactions":9,"vwap":20},"2025-11-20",27.765,-0.285,-1.04,{"date":1536,"open":1537,"high":1537,"low":1538,"close":1538,"change":1233,"percent_change":1024,"volume":663,"transactions":9,"vwap":1538},"2025-11-19",27.491,27.475,{"date":1540,"open":1541,"high":1541,"low":1541,"close":1541,"change":474,"percent_change":270,"volume":878,"transactions":9,"vwap":1541},"2025-11-18",27.48,{"date":1543,"open":1544,"high":1544,"low":1544,"close":1544,"change":1545,"percent_change":1534,"volume":663,"transactions":9,"vwap":1544},"2025-11-17",27.4,-0.287,{"date":1547,"open":1548,"high":1549,"low":1548,"close":1549,"change":1550,"percent_change":110,"volume":1367,"transactions":9,"vwap":1549},"2025-11-14",27.54,27.687,0.096,{"date":1552,"open":1553,"high":1553,"low":1553,"close":1553,"change":890,"percent_change":1554,"volume":743,"transactions":9,"vwap":1553},"2025-11-13",27.591,-1.57,{"date":1556,"open":1557,"high":1557,"low":1557,"close":1557,"change":1249,"percent_change":656,"volume":878,"transactions":9,"vwap":1557},"2025-11-12",28.031,{"date":1559,"open":1560,"high":1560,"low":1560,"close":1560,"change":1561,"percent_change":125,"volume":878,"transactions":9,"vwap":1560},"2025-11-11",28.066,0.026,{"date":1563,"open":1564,"high":1565,"low":1564,"close":1566,"change":46,"percent_change":1492,"volume":736,"transactions":9,"vwap":1566},"2025-11-10",27.94,28.049999,28.040001,{"date":1568,"open":1569,"high":1570,"low":1569,"close":1570,"change":1571,"percent_change":706,"volume":1572,"transactions":9,"vwap":1570},"2025-11-07",27.6,27.86,0.052,18700,{"date":1574,"open":1575,"high":1576,"low":1575,"close":1576,"change":1577,"percent_change":1578,"volume":1341,"transactions":9,"vwap":1576},"2025-11-06",27.751,27.808,-0.237,-0.85,{"date":1580,"open":1516,"high":1581,"low":1516,"close":1582,"change":910,"percent_change":1156,"volume":1272,"transactions":9,"vwap":1582},"2025-11-05",28.082001,28.045,{"date":1584,"open":1585,"high":1585,"low":1586,"close":1586,"change":1587,"percent_change":980,"volume":743,"transactions":9,"vwap":1586},"2025-11-04",27.942,27.846,-0.189,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1591,"change":1593,"percent_change":1594,"volume":687,"transactions":9,"vwap":1591},"2025-11-03",28.02,28.035,28,-0.072,-0.26,{"date":1596,"open":1597,"high":1597,"low":1597,"close":1597,"change":1598,"percent_change":270,"volume":878,"transactions":9,"vwap":1597},"2025-10-31",28.107,0.082,{"date":1600,"open":1601,"high":1602,"low":1590,"close":1603,"change":1161,"percent_change":343,"volume":1604,"transactions":9,"vwap":1603},"2025-10-30",28.07,28.102,28.025,10100,{"date":1606,"open":1607,"high":1607,"low":1601,"close":1601,"change":1608,"percent_change":729,"volume":802,"transactions":9,"vwap":1601},"2025-10-29",28.21,-0.149,{"date":1610,"open":1495,"high":1495,"low":1611,"close":1611,"change":1612,"percent_change":806,"volume":1347,"transactions":9,"vwap":1611},"2025-10-28",28.219,-0.063,{"date":1614,"open":1615,"high":1616,"low":1615,"close":1616,"change":1617,"percent_change":474,"volume":743,"transactions":9,"vwap":1616},"2025-10-27",28.24,28.282,0.022,{"date":1619,"open":1500,"high":1500,"low":1500,"close":1500,"change":661,"percent_change":369,"volume":717,"transactions":9,"vwap":1500},"2025-10-24",{"date":1621,"open":1622,"high":1623,"low":1590,"close":1623,"change":1624,"percent_change":1625,"volume":669,"transactions":9,"vwap":1623},"2025-10-23",28.052,28.087999,0.154,0.55,{"date":1627,"open":1628,"high":1629,"low":1628,"close":1629,"change":859,"percent_change":1630,"volume":663,"transactions":9,"vwap":1629},"2025-10-22",27.85,27.934,-0.66,{"date":1632,"open":1633,"high":1633,"low":1633,"close":1633,"change":1634,"percent_change":754,"volume":663,"transactions":9,"vwap":1633},"2025-10-21",28.12,-0.036,{"date":1636,"open":1637,"high":1637,"low":1637,"close":1637,"change":1638,"percent_change":1106,"volume":743,"transactions":9,"vwap":1637},"2025-10-20",28.156,0.285,{"date":1640,"open":1641,"high":1642,"low":1641,"close":1642,"change":1643,"percent_change":495,"volume":743,"transactions":9,"vwap":1642},"2025-10-17",27.83,27.871,-0.059,{"date":1645,"open":1646,"high":1646,"low":1647,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2025-10-16",27.96,27.93,-0.244,-0.87,28400,{"date":1652,"open":1653,"high":1654,"low":1653,"close":1654,"change":1655,"percent_change":1656,"volume":663,"transactions":9,"vwap":1654},"2025-10-15",28.1,28.174,0.095,0.34,{"date":1658,"open":1647,"high":1659,"low":1647,"close":1659,"change":1660,"percent_change":259,"volume":663,"transactions":9,"vwap":1659},"2025-10-14",28.079,0.119,{"date":1662,"open":1663,"high":1646,"low":1663,"close":1646,"change":1664,"percent_change":1665,"volume":1290,"transactions":9,"vwap":1646},"2025-10-13",27.74,0.385,1.4,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1670,"change":1671,"percent_change":1672,"volume":1341,"transactions":9,"vwap":1670},"2025-10-10",27.66,27.674,27.575,-0.377,-1.35,{"date":1674,"open":1675,"high":1675,"low":1675,"close":1675,"change":1676,"percent_change":1677,"volume":878,"transactions":9,"vwap":1675},"2025-10-09",27.952,-0.078,-0.28,{"date":1679,"open":1516,"high":1516,"low":1516,"close":1516,"change":1680,"percent_change":1681,"volume":878,"transactions":9,"vwap":1516},"2025-10-08",0.128,0.46,{"date":1683,"open":1684,"high":1684,"low":1684,"close":1684,"change":1444,"percent_change":729,"volume":663,"transactions":9,"vwap":1684},"2025-10-07",27.902,{"date":1686,"open":1565,"high":1565,"low":1565,"close":1565,"change":1687,"percent_change":565,"volume":663,"transactions":9,"vwap":1565},"2025-10-06",0.045,{"date":1689,"open":1690,"high":1690,"low":1690,"close":1690,"change":416,"percent_change":1436,"volume":663,"transactions":9,"vwap":1690},"2025-10-03",28.0049992,{"date":1692,"open":1693,"high":1693,"low":1693,"close":1693,"change":1694,"percent_change":361,"volume":663,"transactions":9,"vwap":1693},"2025-10-02",27.875,0.038,{"date":1696,"open":1697,"high":1698,"low":1697,"close":1698,"change":487,"percent_change":416,"volume":674,"transactions":9,"vwap":1698},"2025-10-01",27.778,27.837,{"date":1700,"open":1701,"high":1702,"low":1701,"close":1702,"change":1703,"percent_change":1179,"volume":663,"transactions":9,"vwap":1702},"2025-09-30",27.75,27.802,0.029,{"date":1705,"open":1706,"high":1706,"low":1707,"close":1707,"change":1708,"percent_change":581,"volume":663,"transactions":9,"vwap":1707},"2025-09-29",27.84,27.773,-0.002,{"date":1710,"open":1711,"high":1712,"low":1711,"close":1712,"change":1713,"percent_change":1400,"volume":743,"transactions":9,"vwap":1712},"2025-09-26",27.7,27.775,0.145,{"date":1715,"open":1716,"high":1716,"low":1716,"close":1716,"change":516,"percent_change":1717,"volume":663,"transactions":9,"vwap":1716},"2025-09-25",27.63,-0.4,{"date":1719,"open":1663,"high":1663,"low":1663,"close":1663,"change":1404,"percent_change":1460,"volume":663,"transactions":9,"vwap":1663},"2025-09-24",{"date":1721,"open":1722,"high":1722,"low":1586,"close":1586,"change":625,"percent_change":386,"volume":1723,"transactions":9,"vwap":1586},"2025-09-23",27.92,13400,{"date":1725,"open":1726,"high":1726,"low":1726,"close":1726,"change":720,"percent_change":700,"volume":663,"transactions":9,"vwap":1726},"2025-09-22",27.896,{"date":1728,"open":1729,"high":1729,"low":1729,"close":1729,"change":1643,"percent_change":495,"volume":878,"transactions":9,"vwap":1729},"2025-09-19",27.821,{"date":1731,"open":1732,"high":1732,"low":1732,"close":1732,"change":1733,"percent_change":1734,"volume":663,"transactions":9,"vwap":1732},"2025-09-18",27.88,0.292,1.06,{"date":1736,"open":1737,"high":1701,"low":1737,"close":1738,"change":1703,"percent_change":488,"volume":1341,"transactions":9,"vwap":1738},"2025-09-17",27.58,27.588,{"date":1740,"open":1741,"high":1742,"low":1741,"close":1742,"change":712,"percent_change":581,"volume":736,"transactions":9,"vwap":1742},"2025-09-16",27.5,27.559,{"date":1744,"open":1745,"high":1745,"low":1745,"close":1745,"change":1045,"percent_change":231,"volume":663,"transactions":9,"vwap":1745},"2025-09-15",27.562,{"date":1747,"open":1748,"high":1748,"low":1749,"close":1749,"change":1414,"percent_change":1594,"volume":743,"transactions":9,"vwap":1749},"2025-09-12",27.57,27.542,{"date":1751,"open":1752,"high":1752,"low":1752,"close":1752,"change":161,"percent_change":100,"volume":663,"transactions":9,"vwap":1752},"2025-09-11",27.615,{"date":1754,"open":1755,"high":1755,"low":1755,"close":1755,"change":581,"percent_change":539,"volume":663,"transactions":9,"vwap":1755},"2025-09-10",27.415,{"date":1757,"open":1758,"high":1758,"low":1758,"close":1758,"change":1454,"percent_change":968,"volume":663,"transactions":9,"vwap":1758},"2025-09-09",27.425,{"date":1760,"open":1761,"high":1541,"low":1762,"close":1541,"change":1763,"percent_change":409,"volume":782,"transactions":9,"vwap":1541},"2025-09-08",27.44,27.43,0.011,{"date":1765,"open":1766,"high":1767,"low":1766,"close":1767,"change":896,"percent_change":1053,"volume":1290,"transactions":9,"vwap":1767},"2025-09-05",27.37,27.469,{"date":1769,"open":1770,"high":1771,"low":1770,"close":1771,"change":1772,"percent_change":1625,"volume":802,"transactions":9,"vwap":1771},"2025-09-04",27.25,27.349,0.149,{"date":1774,"open":1775,"high":1776,"low":20,"close":1776,"change":1777,"percent_change":610,"volume":657,"transactions":9,"vwap":1776},"2025-09-03",27.191,27.2,-0.024,{"date":1779,"open":1780,"high":1781,"low":1780,"close":1781,"change":967,"percent_change":1306,"volume":1341,"transactions":9,"vwap":1781},"2025-09-02",27.1,27.224,{"date":1783,"open":1784,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":1306,"volume":1378,"transactions":9,"vwap":1786},"2025-08-29",27.31,27.266,27.286,-0.064,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1791,"change":1178,"percent_change":488,"volume":380,"transactions":9,"vwap":1791},"2025-08-28",27.32,27.35,27.29,{"date":1794,"open":1795,"high":1790,"low":1796,"close":1790,"change":1655,"percent_change":110,"volume":657,"transactions":9,"vwap":1790},"2025-08-27",27.28,27.27,{"date":1798,"open":1799,"high":1799,"low":1799,"close":1799,"change":1800,"percent_change":1681,"volume":878,"transactions":9,"vwap":1799},"2025-08-26",27.225,0.125,{"date":1802,"open":1803,"high":1803,"low":1780,"close":1780,"change":1804,"percent_change":729,"volume":669,"transactions":9,"vwap":1780},"2025-08-25",27.18,-0.145,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1808,"change":662,"percent_change":1810,"volume":669,"transactions":9,"vwap":1808},"2025-08-22",27.17,27.245,27.14,2.02,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1814,"change":1816,"percent_change":1257,"volume":1290,"transactions":9,"vwap":1814},"2025-08-21",26.64,26.705,26.63,0.003,{"date":1818,"open":1819,"high":1820,"low":1819,"close":1820,"change":1821,"percent_change":814,"volume":770,"transactions":9,"vwap":1820},"2025-08-20",26.54,26.702,-0.008,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1826,"change":754,"percent_change":1827,"volume":669,"transactions":9,"vwap":1826},"2025-08-19",26.74,26.75,26.71,-0.48,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":705,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1833},"2025-08-18",26.82,26.85,26.8,26.84,0.23,2300,{"date":1837,"open":1830,"high":1830,"low":1838,"close":1838,"change":1318,"percent_change":222,"volume":1341,"transactions":9,"vwap":1838},"2025-08-15",26.778,{"date":1840,"open":1832,"high":1841,"low":1832,"close":1841,"change":1842,"percent_change":775,"volume":169,"transactions":9,"vwap":1841},"2025-08-14",26.865,-0.155,{"date":1844,"open":1845,"high":1846,"low":1845,"close":1846,"change":1847,"percent_change":120,"volume":681,"transactions":9,"vwap":1846},"2025-08-13",26.897,27.02,0.265,{"date":1849,"open":1850,"high":1850,"low":1850,"close":1850,"change":1851,"percent_change":1852,"volume":878,"transactions":9,"vwap":1850},"2025-08-12",26.755,0.424,1.61,{"date":1854,"open":1855,"high":1855,"low":1856,"close":1857,"change":1858,"percent_change":461,"volume":1859,"transactions":9,"vwap":1857},"2025-08-11",26.45,26.31,26.331,-0.018,4100,{"date":1861,"open":1862,"high":1862,"low":1862,"close":1862,"change":1571,"percent_change":161,"volume":878,"transactions":9,"vwap":1862},"2025-08-08",26.349,{"date":1864,"open":1865,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":806,"volume":1869,"transactions":9,"vwap":1867},"2025-08-07",26.35,26.26,26.297,-0.057,3000,{"date":1871,"open":1872,"high":1873,"low":1872,"close":1873,"change":1874,"percent_change":1875,"volume":743,"transactions":9,"vwap":1873},"2025-08-06",26.29,26.354,-0.021,-0.08,{"date":1877,"open":1878,"high":1878,"low":1878,"close":1878,"change":679,"percent_change":1879,"volume":878,"transactions":9,"vwap":1878},"2025-08-05",26.375,0.37,{"date":1881,"open":1882,"high":1882,"low":1882,"close":1882,"change":839,"percent_change":1883,"volume":878,"transactions":9,"vwap":1882},"2025-08-04",26.277,1.15,{"date":1885,"open":1886,"high":1886,"low":1886,"close":1886,"change":1887,"percent_change":1888,"volume":663,"transactions":9,"vwap":1886},"2025-08-01",25.977,-0.236,-0.9,{"date":1890,"open":1891,"high":1891,"low":1891,"close":1891,"change":1892,"percent_change":860,"volume":717,"transactions":9,"vwap":1891},"2025-07-31",26.213,-0.159,{"date":1894,"open":1895,"high":1895,"low":1872,"close":1896,"change":1897,"percent_change":1166,"volume":694,"transactions":9,"vwap":1896},"2025-07-30",26.52,26.372,-0.082,{"date":1899,"open":1900,"high":1901,"low":1900,"close":1901,"change":610,"percent_change":135,"volume":663,"transactions":9,"vwap":1901},"2025-07-29",26.43,26.454,{"date":1903,"open":1904,"high":1904,"low":1904,"close":1904,"change":878,"percent_change":878,"volume":878,"transactions":9,"vwap":1904},"2025-07-28",26.544,{"date":1906,"open":1904,"high":1904,"low":1904,"close":1904,"change":1687,"percent_change":999,"volume":663,"transactions":9,"vwap":1904},"2025-07-25",{"date":1908,"open":1909,"high":1910,"low":1909,"close":1910,"change":1911,"percent_change":1912,"volume":380,"transactions":9,"vwap":1910},"2025-07-24",26.48,26.499,-0.181,-0.68,{"date":1914,"open":1915,"high":1916,"low":1915,"close":1916,"change":161,"percent_change":801,"volume":669,"transactions":9,"vwap":1916},"2025-07-23",26.674,26.68,{"date":1918,"open":1919,"high":1909,"low":1919,"close":1909,"change":1920,"percent_change":1921,"volume":743,"transactions":9,"vwap":1909},"2025-07-22",26.41,0.135,0.51,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":1454,"percent_change":495,"volume":1928,"transactions":9,"vwap":1927},"2025-07-21",26.51,26.55,26.32,26.345,4600,{"date":1930,"open":1931,"high":1931,"low":1932,"close":1933,"change":461,"percent_change":1594,"volume":987,"transactions":9,"vwap":1933},"2025-07-18",26.56,26.2,26.4,{"date":1935,"open":1936,"high":1937,"low":1936,"close":1937,"change":1179,"percent_change":430,"volume":1938,"transactions":9,"vwap":1937},"2025-07-17",26.37,26.47,7500,{"date":1940,"open":1941,"high":1936,"low":1941,"close":1936,"change":1942,"percent_change":1492,"volume":722,"transactions":9,"vwap":1936},"2025-07-16",26.11,0.171,{"date":1944,"open":1945,"high":1945,"low":1946,"close":1946,"change":1947,"percent_change":1888,"volume":681,"transactions":9,"vwap":1946},"2025-07-15",26.3,26.199,-0.238,{"date":1949,"open":1950,"high":1951,"low":1950,"close":1951,"change":1952,"percent_change":932,"volume":669,"transactions":9,"vwap":1951},"2025-07-14",26.414,26.437,0.067,{"date":1954,"open":1926,"high":1936,"low":1926,"close":1936,"change":423,"percent_change":1955,"volume":669,"transactions":9,"vwap":1936},"2025-07-11",-0.64,{"date":1957,"open":1819,"high":1819,"low":1819,"close":1819,"change":125,"percent_change":1656,"volume":663,"transactions":9,"vwap":1819},"2025-07-10",{"date":1959,"open":1960,"high":1855,"low":1960,"close":1855,"change":1920,"percent_change":1921,"volume":674,"transactions":9,"vwap":1855},"2025-07-09",26.38,{"date":1962,"open":1963,"high":1963,"low":1964,"close":1964,"change":896,"percent_change":1681,"volume":802,"transactions":9,"vwap":1964},"2025-07-08",26.399,26.315,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1969,"change":81,"percent_change":1970,"volume":1835,"transactions":9,"vwap":1969},"2025-07-07",26.28,26.34,26.195,-0.91,{"date":1972,"open":1973,"high":1974,"low":1973,"close":1974,"change":1332,"percent_change":1513,"volume":717,"transactions":9,"vwap":1974},"2025-07-03",26.422,26.435,{"date":1976,"open":1977,"high":1978,"low":1977,"close":1978,"change":1979,"percent_change":151,"volume":802,"transactions":9,"vwap":1978},"2025-07-02",26.07,26.285,0.176,{"date":1981,"open":1982,"high":1983,"low":1982,"close":1984,"change":1985,"percent_change":760,"volume":764,"transactions":9,"vwap":1984},"2025-07-01",25.936,26.21,26.109,0.117,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":1992,"percent_change":1179,"volume":840,"transactions":9,"vwap":1991},"2025-06-30",25.97,26.049999,25.95,25.992,0.027,{"date":1994,"open":1995,"high":1995,"low":1996,"close":1997,"change":1708,"percent_change":581,"volume":717,"transactions":9,"vwap":1997},"2025-06-27",26.055,25.884,25.965,{"date":1999,"open":2000,"high":2000,"low":2000,"close":2000,"change":1834,"percent_change":2001,"volume":878,"transactions":9,"vwap":2000},"2025-06-26",25.967,0.89,{"date":2003,"open":2004,"high":2004,"low":2004,"close":2004,"change":2005,"percent_change":2006,"volume":663,"transactions":9,"vwap":2004},"2025-06-25",25.737,-0.153,-0.59,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2010,"change":918,"percent_change":833,"volume":2012,"transactions":9,"vwap":2010},"2025-06-24",25.86,25.89,25.77,3800,{"date":2014,"open":2015,"high":2016,"low":2015,"close":2016,"change":2017,"percent_change":369,"volume":663,"transactions":9,"vwap":2016},"2025-06-23",25.513,25.685,0.156,{"date":2019,"open":2020,"high":2021,"low":2020,"close":2021,"change":2022,"percent_change":222,"volume":743,"transactions":9,"vwap":2021},"2025-06-20",25.5,25.529,-0.081,{"date":2024,"open":2025,"high":2026,"low":2025,"close":2027,"change":1435,"percent_change":2028,"volume":730,"transactions":9,"vwap":2027},"2025-06-18",25.42,25.65,25.61,0.53,{"date":2030,"open":2027,"high":2031,"low":2032,"close":2032,"change":2033,"percent_change":775,"volume":2034,"transactions":9,"vwap":2032},"2025-06-17",25.62,25.474,-0.146,8200,{"date":2036,"open":2037,"high":2037,"low":2031,"close":2031,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2031},"2025-06-16",25.68,0.189,0.74,20100,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":2048,"volume":2012,"transactions":9,"vwap":2046},"2025-06-13",25.499,25.53,25.41,25.431,-0.274,-1.07,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2053,"change":1612,"percent_change":81,"volume":730,"transactions":9,"vwap":2053},"2025-06-12",25.72,25.74,25.705,{"date":2055,"open":1988,"high":1988,"low":2056,"close":2056,"change":2057,"percent_change":1451,"volume":674,"transactions":9,"vwap":2056},"2025-06-11",25.768,-0.037,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":241,"percent_change":1834,"volume":1869,"transactions":9,"vwap":2063},"2025-06-10",25.81,25.84,25.785,25.805,{"date":2065,"open":2066,"high":2011,"low":2066,"close":2067,"change":2068,"percent_change":17,"volume":717,"transactions":9,"vwap":2067},"2025-06-09",25.71,25.745,0.105,{"date":2070,"open":2071,"high":2072,"low":2071,"close":2072,"change":2073,"percent_change":2001,"volume":1272,"transactions":9,"vwap":2072},"2025-06-06",25.6,25.64,0.225,{"date":2075,"open":2076,"high":2043,"low":2045,"close":2077,"change":539,"percent_change":343,"volume":969,"transactions":9,"vwap":2077},"2025-06-05",25.43,25.415,{"date":2079,"open":2080,"high":2080,"low":2080,"close":2080,"change":2081,"percent_change":610,"volume":663,"transactions":9,"vwap":2080},"2025-06-04",25.455,-0.023,{"date":2083,"open":2084,"high":2085,"low":2084,"close":2085,"change":2086,"percent_change":991,"volume":380,"transactions":9,"vwap":2085},"2025-06-03",25.31,25.478,0.248,{"date":2088,"open":2089,"high":2090,"low":2089,"close":2090,"change":1233,"percent_change":1024,"volume":1341,"transactions":9,"vwap":2090},"2025-06-02",25.21,25.23,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":1821,"percent_change":814,"volume":2097,"transactions":9,"vwap":2096},"2025-05-30",25.16,25.25,25.15,25.235,2400,{"date":2099,"open":2100,"high":2100,"low":2100,"close":2100,"change":2101,"percent_change":1834,"volume":878,"transactions":9,"vwap":2100},"2025-05-29",25.243,0.059,{"date":2103,"open":2104,"high":2104,"low":2104,"close":2104,"change":2105,"percent_change":2106,"volume":663,"transactions":9,"vwap":2104},"2025-05-28",25.184,-0.158,-0.62,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":2113,"percent_change":1665,"volume":1295,"transactions":9,"vwap":2112},"2025-05-27",25.349,25.4,25.3,25.342,0.351,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":924,"percent_change":1594,"volume":1347,"transactions":9,"vwap":2119},"2025-05-23",24.975,25.059999,24.96,24.991,{"date":2121,"open":2122,"high":2123,"low":2122,"close":2123,"change":1337,"percent_change":878,"volume":743,"transactions":9,"vwap":2123},"2025-05-22",25.042,25.056,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":2130,"percent_change":2131,"volume":1869,"transactions":9,"vwap":2129},"2025-05-21",25.32,25.38,25.040001,25.055,-0.392,-1.54,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":1418,"percent_change":423,"volume":2138,"transactions":9,"vwap":2137},"2025-05-20",25.48,25.489,25.37,25.447,32800,{"date":2140,"open":2141,"high":2142,"low":2141,"close":2142,"change":2143,"percent_change":2144,"volume":1272,"transactions":9,"vwap":2142},"2025-05-19",25.29,25.49,-0.016,-0.06,{"date":2146,"open":2147,"high":2148,"low":2147,"close":2148,"change":2149,"percent_change":662,"volume":743,"transactions":9,"vwap":2148},"2025-05-16",25.461,25.506,0.138,{"date":2151,"open":2084,"high":2152,"low":2089,"close":2153,"change":2154,"percent_change":706,"volume":2012,"transactions":9,"vwap":2153},"2025-05-15",25.395,25.368,0.048,{"date":2156,"open":2157,"high":2158,"low":2157,"close":2126,"change":828,"percent_change":668,"volume":992,"transactions":9,"vwap":2126},"2025-05-14",25.26,25.35,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2025,"change":2164,"percent_change":932,"volume":2165,"transactions":9,"vwap":2025},"2025-05-13",25.36,25.54,25.34,0.064,8000,{"date":2167,"open":2080,"high":2080,"low":2089,"close":2168,"change":2169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2168},"2025-05-12",25.356,0.475,1.91,27500,{"date":2173,"open":2174,"high":2174,"low":2175,"close":2176,"change":2177,"percent_change":814,"volume":1869,"transactions":9,"vwap":2176},"2025-05-09",24.936,24.81,24.881,-0.007,{"date":2179,"open":2180,"high":2181,"low":2180,"close":2182,"change":2183,"percent_change":939,"volume":722,"transactions":9,"vwap":2182},"2025-05-08",24.75,24.97,24.888,0.253,{"date":2185,"open":2186,"high":2187,"low":2186,"close":2188,"change":467,"percent_change":350,"volume":897,"transactions":9,"vwap":2188},"2025-05-07",24.6,24.666,24.635,{"date":2190,"open":2191,"high":2191,"low":2192,"close":2192,"change":2193,"percent_change":1630,"volume":669,"transactions":9,"vwap":2192},"2025-05-06",24.63,24.57,-0.164,{"date":2195,"open":2180,"high":2180,"low":2196,"close":2196,"change":667,"percent_change":324,"volume":669,"transactions":9,"vwap":2196},"2025-05-05",24.734,{"date":2198,"open":2199,"high":2200,"low":2199,"close":2201,"change":839,"percent_change":2202,"volume":380,"transactions":9,"vwap":2201},"2025-05-02",24.66,24.89,24.86,1.22,{"date":2204,"open":2205,"high":2205,"low":2205,"close":2205,"change":269,"percent_change":430,"volume":878,"transactions":9,"vwap":2205},"2025-05-01",24.56,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2209,"change":2211,"percent_change":1166,"volume":730,"transactions":9,"vwap":2209},"2025-04-30",24.39,24.466,24.29,-0.075,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2215,"change":2164,"percent_change":350,"volume":802,"transactions":9,"vwap":2215},"2025-04-29",24.37,24.541,24.36,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":2223,"percent_change":1436,"volume":840,"transactions":9,"vwap":2222},"2025-04-28",24.47,24.5,24.33,24.477,0.114,{"date":2225,"open":2226,"high":2208,"low":2227,"close":2228,"change":1161,"percent_change":386,"volume":2229,"transactions":9,"vwap":2228},"2025-04-25",24.27,24.2,24.363,3700,{"date":2231,"open":2232,"high":2233,"low":2221,"close":2233,"change":2234,"percent_change":2235,"volume":736,"transactions":9,"vwap":2233},"2025-04-24",24.34,24.408,0.273,1.13,{"date":175,"open":2237,"high":2237,"low":171,"close":2238,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2238},24.35,24.135,-0.215,-0.88,8100]