[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KMAY":3,"homepage-market-summary":25,"stock-historical-KMAY":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"KMAY","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 - May","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":14,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},29.965,29.87,29.99,29.81,0.155,0.52,4464.0273,30.9148,27.264,13920.134530278883,74,359,{"status":26,"indices":27,"watchlist":69,"sectors":92,"benchmarks":147},"success",[28,35,42,49,56,62],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":11,"sparkline":41,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":33,"is_up":11,"sparkline":61,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":11,"sparkline":68,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[70,77,85],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":11,"sparkline":76,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":83,"sparkline":84,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":11,"sparkline":91,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[93,98,103,108,113,118,123,128,133,138,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":11},"Technology","XLK",0.56,200.93,{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Financials","XLF",0.73,53.88,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Energy","XLE",0.99,63.44,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Materials","XLB",1.31,49.5,{"name":134,"etf":135,"change":136,"price":137,"is_up":83},"Real Estate","XLRE",-0.34,40.67,{"name":139,"etf":140,"change":111,"price":141,"is_up":11},"Utilities","XLU",39.97,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Comm Services","XLC",1.17,111.61,[148,153,158,163],{"ticker":149,"name":150,"price":151,"change":152,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":164,"name":165,"price":166,"change":33,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":24,"page":168,"page_size":169,"total_pages":168,"summary":170,"data":176},1,1000,{"period_high":20,"period_low":171,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":13,"start_date":175,"end_date":5},24.768,18490,6637753.7671,20.56,"2025-05-01",[177,180,190,200,209,219,228,238,246,255,266,276,284,293,300,309,318,328,335,344,353,360,369,379,388,398,409,418,429,438,447,454,464,475,483,491,498,505,515,522,530,537,546,555,564,572,582,589,597,605,613,622,630,637,645,654,663,671,680,686,696,700,708,716,720,727,733,741,747,752,758,762,767,771,776,784,791,795,801,807,814,821,827,834,841,847,854,860,866,871,877,883,890,895,903,912,920,928,933,938,946,952,959,964,969,977,984,990,996,1002,1005,1009,1013,1017,1021,1025,1031,1035,1039,1046,1049,1053,1057,1060,1064,1072,1079,1085,1089,1092,1099,1105,1110,1114,1120,1124,1129,1136,1142,1149,1153,1158,1163,1167,1170,1174,1181,1187,1190,1195,1199,1204,1207,1211,1216,1220,1223,1228,1231,1234,1238,1244,1246,1248,1252,1254,1257,1262,1266,1269,1272,1275,1280,1285,1288,1290,1292,1295,1299,1304,1306,1308,1310,1314,1317,1321,1328,1330,1335,1339,1344,1347,1351,1357,1360,1363,1367,1371,1377,1382,1385,1387,1390,1396,1398,1402,1407,1410,1414,1417,1424,1427,1431,1436,1439,1442,1447,1453,1457,1461,1465,1469,1474,1479,1483,1488,1492,1496,1500,1504,1508,1512,1514,1517,1522,1526,1532,1538,1543,1547,1550,1553,1556,1562,1567,1572,1576,1581,1584,1587,1590,1594,1597,1602,1605,1612,1616,1619,1626,1630,1634,1638,1644,1650,1656,1662,1667,1671,1676,1679,1684,1690,1694,1698,1704,1709,1716,1721,1725,1730,1735,1741,1748,1753,1758,1761,1765,1770,1777,1782,1789,1793,1799,1804,1810,1816,1823,1827,1833,1839,1845,1850,1854,1861,1865,1867,1871,1874,1879,1884,1888,1892,1897,1901,1908,1914,1920,1926,1932,1938,1943,1949,1956,1964,1971,1977,1982,1988,1993,1999,2005,2012,2016,2021,2026,2032,2039,2045,2050,2056,2061,2068,2074,2082,2089,2096,2100,2105,2111,2117,2122,2127,2134,2141,2147,2155,2163,2172,2180],{"date":5,"open":14,"high":15,"low":14,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":178,"vwap":179},67,29.9412,{"date":181,"open":182,"high":183,"low":184,"close":16,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-02",29.91,29.9419,29.801,0.1001,0.34,4673.8266,57,29.862,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":66,"volume":197,"transactions":198,"vwap":199},"2026-10-01",29.6,29.74,29.51,29.7099,0.0629,3200.9759,40,29.6523,{"date":201,"open":202,"high":203,"low":204,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":198,"vwap":208},"2026-09-30",29.72,29.76,29.647,-0.0407,-0.14,9772.6778,29.6948,{"date":210,"open":211,"high":202,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",29.69,29.58,29.6877,-0.0773,-0.26,2682.3695,42,29.6623,{"date":220,"open":221,"high":16,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":217,"vwap":227},"2026-09-28",29.75,29.67,29.765,-0.1107,-0.37,5446.3809,29.7784,{"date":229,"open":230,"high":231,"low":230,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",29.78,29.9456,29.8757,0.0668,0.22,1458.7354,43,29.877,{"date":239,"open":202,"high":16,"low":202,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",29.8089,-0.0353,-0.12,1452.7354,33,29.7743,{"date":247,"open":248,"high":248,"low":249,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",30.22,29.8442,-0.3381,-1.12,1795.3629,38,29.9747,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",30.17,30.21,30.06,30.1823,0.1473,0.49,6132.8696,58,30.1466,{"date":267,"open":268,"high":269,"low":270,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",30.04,30.1,30.035,0.0698,0.23,1591.6728,36,30.0572,{"date":277,"open":14,"high":278,"low":14,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",29.9652,-0.0648,-0.22,1740.6728,71,29.9081,{"date":285,"open":286,"high":286,"low":287,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",30.13,30.03,0.056,0.19,2331.3367,47,30.0769,{"date":294,"open":259,"high":295,"low":14,"close":296,"change":297,"percent_change":242,"volume":298,"transactions":291,"vwap":299},"2026-09-16",30.14,29.974,-0.037,1410.3367,30.0584,{"date":301,"open":259,"high":259,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-15",29.96,30.011,-0.1354,-0.45,4414.6863,70,29.9988,{"date":310,"open":286,"high":311,"low":286,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-14",30.24,30.1464,-0.0683,-0.23,31666.5801,188,30.1761,{"date":319,"open":320,"high":321,"low":322,"close":321,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-11",30.2,30.2147,30.171,0.1447,0.48,653.9441,34,30.209,{"date":329,"open":269,"high":295,"low":330,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":217,"vwap":334},"2026-09-10",30.07,-0.2349,-0.78,2178.7648,30.1171,{"date":336,"open":337,"high":337,"low":338,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-09",30.37,30.3049,-0.1903,-0.62,511.7648,27,30.3426,{"date":345,"open":346,"high":347,"low":346,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":217,"vwap":352},"2026-09-08",30.43,30.63,30.4952,-0.1,-0.33,1709.6809,30.5493,{"date":354,"open":355,"high":355,"low":355,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":342,"vwap":359},"2026-09-04",30.5952,0.0522,0.17,179.4093,30.5358,{"date":361,"open":362,"high":363,"low":362,"close":364,"change":365,"percent_change":234,"volume":366,"transactions":367,"vwap":368},"2026-09-03",30.42,30.579,30.543,0.0671,1384.9042,28,30.5042,{"date":370,"open":371,"high":372,"low":373,"close":372,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-02",30.4032,30.4759,30.385,0.2155,0.71,77711.1037,69,30.415,{"date":380,"open":381,"high":382,"low":383,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":367,"vwap":387},"2026-09-01",30.29,30.36,30.2604,-0.2103,-0.69,1413.1037,30.3114,{"date":389,"open":390,"high":391,"low":337,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-31",30.38,30.495,30.4707,-0.0894,-0.29,2701,44,30.4211,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-28",30.65,30.655,30.5101,30.5601,-0.1847,-0.6,1487,22,30.607,{"date":410,"open":411,"high":412,"low":411,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":407,"vwap":417},"2026-08-27",30.66,30.78,30.7448,0.0448,0.15,1276,30.7507,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-26",30.67,30.7445,30.6302,30.7,0.03,0.1,2503.214,29,30.6701,{"date":430,"open":400,"high":431,"low":432,"close":420,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-25",30.6999,30.62,0.0251,0.08,3108,32,30.6696,{"date":439,"open":400,"high":400,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-24",30.6,30.6449,-0.0994,-0.32,1581.4782,31,30.6149,{"date":448,"open":432,"high":449,"low":432,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":342,"vwap":453},"2026-08-21",30.7443,0.1644,0.54,1264.4344,30.7061,{"date":455,"open":456,"high":457,"low":458,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-20",30.61,30.64,30.5799,-0.2049,-0.67,770,24,30.616,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-19",30.79,30.81,30.74,30.7848,0.0798,0.26,3979.223,52,30.768,{"date":476,"open":477,"high":466,"low":478,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":436,"vwap":482},"2026-08-18",30.77,30.705,-0.135,-0.44,1288,30.7521,{"date":484,"open":485,"high":20,"low":485,"close":486,"change":487,"percent_change":280,"volume":488,"transactions":489,"vwap":490},"2026-08-17",30.83,30.84,-0.0685,2923,45,30.8549,{"date":492,"open":493,"high":494,"low":486,"close":494,"change":495,"percent_change":471,"volume":496,"transactions":367,"vwap":497},"2026-08-14",30.855,30.9085,0.0787,904,30.8576,{"date":499,"open":500,"high":501,"low":466,"close":502,"change":271,"percent_change":272,"volume":503,"transactions":326,"vwap":504},"2026-08-13",30.86,30.8699,30.8298,2717,30.8159,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":272,"volume":512,"transactions":513,"vwap":514},"2026-08-12",30.741,30.82,30.69,30.76,0.07,9579,78,30.7628,{"date":516,"open":517,"high":468,"low":411,"close":509,"change":518,"percent_change":289,"volume":519,"transactions":520,"vwap":521},"2026-08-11",30.68,0.0597,9119,61,30.6883,{"date":523,"open":457,"high":524,"low":525,"close":525,"change":526,"percent_change":82,"volume":527,"transactions":528,"vwap":529},"2026-08-10",30.73,30.6303,-0.0743,728,18,30.6549,{"date":531,"open":347,"high":532,"low":432,"close":533,"change":534,"percent_change":262,"volume":535,"transactions":427,"vwap":536},"2026-08-07",30.7323,30.7046,0.1498,2489,30.7136,{"date":538,"open":539,"high":411,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":445,"vwap":545},"2026-08-06",30.55,30.54,30.5548,-0.0152,-0.05,5505,30.6248,{"date":547,"open":517,"high":548,"low":549,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-05",30.6899,30.57,-0.1248,-0.41,9388,68,30.6177,{"date":556,"open":557,"high":558,"low":559,"close":558,"change":560,"percent_change":561,"volume":562,"transactions":436,"vwap":563},"2026-08-04",30.53,30.6948,30.51,0.2848,0.94,1866,30.5856,{"date":565,"open":390,"high":566,"low":382,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":396,"vwap":571},"2026-08-03",30.46,30.41,0.2336,0.77,11435,30.4169,{"date":573,"open":574,"high":575,"low":574,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-31",30.0275,30.205,30.1764,-0.0286,-0.09,2984,23,30.1435,{"date":583,"open":584,"high":585,"low":584,"close":575,"change":586,"percent_change":451,"volume":587,"transactions":253,"vwap":588},"2026-07-30",30.11,30.26,0.1637,4463,30.1733,{"date":590,"open":591,"high":311,"low":15,"close":592,"change":593,"percent_change":460,"volume":594,"transactions":595,"vwap":596},"2026-07-29",30.0501,30.0413,-0.2035,10593,65,30.114,{"date":598,"open":330,"high":599,"low":330,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-28",30.2448,0.0401,0.13,2931.2473,50,30.1816,{"date":606,"open":607,"high":607,"low":257,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":489,"vwap":612},"2026-07-27",30.31,30.2047,0.1105,0.37,3184.249,30.1981,{"date":614,"open":286,"high":615,"low":616,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-24",30.245,30.0942,-0.032,-0.11,840,15,30.1847,{"date":623,"open":624,"high":286,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":528,"vwap":629},"2026-07-23",30.05,30.1262,-0.1207,-0.4,1919,30.1165,{"date":631,"open":258,"high":607,"low":258,"close":632,"change":633,"percent_change":551,"volume":634,"transactions":635,"vwap":636},"2026-07-22",30.2469,-0.1258,960.165,19,30.2756,{"date":638,"open":639,"high":640,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":620,"vwap":644},"2026-07-21",30.25,30.3727,0.1975,0.65,772,30.3411,{"date":646,"open":647,"high":648,"low":647,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":244,"vwap":653},"2026-07-20",30.15,30.2799,30.1752,-0.0514,-0.17,2480,30.2308,{"date":655,"open":320,"high":656,"low":257,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-17",30.3,30.2266,-0.0635,-0.21,1266,21,30.2547,{"date":664,"open":337,"high":337,"low":665,"close":666,"change":667,"percent_change":349,"volume":668,"transactions":669,"vwap":670},"2026-07-16",30.28,30.2901,-0.0295,2970,37,30.3552,{"date":672,"open":381,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":407,"vwap":679},"2026-07-15",30.355,30.2801,30.3196,0.0996,0.33,5217.585,30.3146,{"date":681,"open":665,"high":665,"low":320,"close":248,"change":682,"percent_change":683,"volume":684,"transactions":489,"vwap":685},"2026-07-14",0.0754,0.25,4159.249,30.2487,{"date":687,"open":688,"high":320,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-13",30.18,30.09,30.1446,-0.1454,-0.48,2365,26,30.1433,{"date":697,"open":698,"high":382,"low":698,"close":381,"change":699,"percent_change":242,"volume":169,"transactions":9,"vwap":381},"2026-07-10",30.255,-0.035,{"date":701,"open":702,"high":703,"low":656,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-07-09",30.34,30.345,30.325,0.183,0.61,3300,{"date":709,"open":710,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-07-08",30.19,30.109,30.142,-0.148,-0.49,2900,{"date":717,"open":311,"high":656,"low":311,"close":381,"change":242,"percent_change":718,"volume":719,"transactions":9,"vwap":381},"2026-07-07",-0.39,3200,{"date":721,"open":702,"high":722,"low":723,"close":567,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":567},"2026-07-06",30.45,30.16,0.098,0.32,125000,{"date":728,"open":346,"high":729,"low":311,"close":730,"change":618,"percent_change":731,"volume":732,"transactions":9,"vwap":730},"2026-07-02",30.49,30.312,-0.36,63800,{"date":734,"open":729,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-01",30.515,30.4,30.422,0.042,0.14,7500,{"date":742,"open":743,"high":744,"low":607,"close":390,"change":126,"percent_change":745,"volume":746,"transactions":9,"vwap":390},"2026-06-30",30.33,30.48,0.3,12100,{"date":748,"open":311,"high":382,"low":257,"close":381,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":381},"2026-06-29",0.006,0.02,6400,{"date":753,"open":754,"high":607,"low":320,"close":755,"change":756,"percent_change":126,"volume":757,"transactions":9,"vwap":755},"2026-06-26",30.27,30.284,0.028,4500,{"date":759,"open":567,"high":567,"low":760,"close":760,"change":511,"percent_change":272,"volume":761,"transactions":9,"vwap":760},"2026-06-25",30.256,3000,{"date":763,"open":710,"high":743,"low":764,"close":765,"change":749,"percent_change":750,"volume":766,"transactions":9,"vwap":765},"2026-06-24",30.12,30.186,1200,{"date":768,"open":710,"high":585,"low":764,"close":688,"change":769,"percent_change":280,"volume":770,"transactions":9,"vwap":688},"2026-06-23",-0.068,10600,{"date":772,"open":698,"high":607,"low":773,"close":774,"change":775,"percent_change":234,"volume":761,"transactions":9,"vwap":774},"2026-06-22",30.201,30.248,0.067,{"date":777,"open":778,"high":779,"low":780,"close":779,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":779},"2026-06-18",30,30.181,29.97,0.302,1.01,2700,{"date":785,"open":786,"high":786,"low":787,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-17",30.105,29.879,-0.151,-0.5,4400,{"date":792,"open":320,"high":258,"low":793,"close":793,"change":578,"percent_change":794,"volume":715,"transactions":9,"vwap":793},"2026-06-16",30.030001,-0.3,{"date":796,"open":797,"high":798,"low":269,"close":764,"change":601,"percent_change":799,"volume":800,"transactions":9,"vwap":764},"2026-06-15",30.101,30.195,0.43,2600,{"date":802,"open":803,"high":269,"low":804,"close":15,"change":601,"percent_change":805,"volume":806,"transactions":9,"vwap":15},"2026-06-12",30.040001,29.941,0.44,4700,{"date":808,"open":212,"high":809,"low":810,"close":809,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":809},"2026-06-11",29.86,29.555,0.425,1.44,3500,{"date":815,"open":816,"high":202,"low":817,"close":818,"change":819,"percent_change":480,"volume":820,"transactions":9,"vwap":818},"2026-06-10",29.56,29.38,29.435,-0.131,17900,{"date":822,"open":203,"high":203,"low":823,"close":824,"change":825,"percent_change":126,"volume":826,"transactions":9,"vwap":824},"2026-06-09",29.24,29.566,0.026,27500,{"date":828,"open":829,"high":830,"low":831,"close":831,"change":832,"percent_change":805,"volume":833,"transactions":9,"vwap":831},"2026-06-08",29.7,29.71,29.54,0.129,4900,{"date":835,"open":836,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":707,"transactions":9,"vwap":838},"2026-06-05",29.84,29.355,29.411,-0.519,-1.73,{"date":842,"open":843,"high":844,"low":843,"close":844,"change":845,"percent_change":157,"volume":846,"transactions":9,"vwap":844},"2026-06-04",29.61,29.93,0.261,5400,{"date":848,"open":829,"high":202,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-03",29.63,29.669,-0.198,-0.66,4100,{"date":855,"open":182,"high":182,"low":856,"close":857,"change":858,"percent_change":186,"volume":859,"transactions":9,"vwap":857},"2026-06-02",29.855,29.867,0.102,751100,{"date":861,"open":862,"high":862,"low":863,"close":223,"change":864,"percent_change":443,"volume":865,"transactions":9,"vwap":223},"2026-06-01",29.83,29.65,-0.095,32000,{"date":867,"open":868,"high":809,"low":202,"close":809,"change":869,"percent_change":543,"volume":870,"transactions":9,"vwap":809},"2026-05-29",29.85,-0.015,8500,{"date":872,"open":809,"high":873,"low":16,"close":874,"change":875,"percent_change":47,"volume":876,"transactions":9,"vwap":874},"2026-05-28",29.95,29.875,0.055,3600,{"date":878,"open":879,"high":879,"low":193,"close":880,"change":881,"percent_change":357,"volume":882,"transactions":9,"vwap":880},"2026-05-27",29.9,29.82,0.05,57800,{"date":884,"open":885,"high":880,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-05-26",29.64,29.77,0.205,0.69,5800,{"date":891,"open":816,"high":192,"low":194,"close":892,"change":893,"percent_change":324,"volume":894,"transactions":9,"vwap":892},"2026-05-22",29.565,0.141,18700,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":234,"volume":902,"transactions":9,"vwap":900},"2026-05-21",29.175,29.47,29.17,29.424,0.064,26400,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-05-20",29.12,29.429,29.059999,29.36,0.444,1.54,168000,{"date":913,"open":914,"high":907,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-05-19",28.9,28.795,28.916,-0.16,-0.55,14500,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":280,"volume":927,"transactions":9,"vwap":925},"2026-05-18",29.14,29.155,28.99,29.076,-0.064,23100,{"date":929,"open":923,"high":930,"low":931,"close":922,"change":350,"percent_change":251,"volume":932,"transactions":9,"vwap":922},"2026-05-15",29.27,29.13,13800,{"date":934,"open":935,"high":831,"low":936,"close":898,"change":425,"percent_change":186,"volume":937,"transactions":9,"vwap":898},"2026-05-14",29.4,29.388,28800,{"date":939,"open":817,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-05-13",29.45,29.23,29.37,-0.01,-0.03,15900,{"date":947,"open":948,"high":948,"low":949,"close":817,"change":659,"percent_change":950,"volume":951,"transactions":9,"vwap":817},"2026-05-12",29.5,29.15,-0.71,20900,{"date":953,"open":954,"high":955,"low":948,"close":956,"change":957,"percent_change":739,"volume":958,"transactions":9,"vwap":956},"2026-05-11",29.525,29.679,29.59,0.04,20600,{"date":960,"open":961,"high":816,"low":935,"close":962,"change":739,"percent_change":324,"volume":963,"transactions":9,"vwap":962},"2026-05-08",29.53,29.55,135500,{"date":965,"open":212,"high":843,"low":966,"close":967,"change":659,"percent_change":950,"volume":968,"transactions":9,"vwap":967},"2026-05-07",29.32,29.41,71400,{"date":970,"open":971,"high":972,"low":973,"close":972,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":972},"2026-05-06",29.52,29.62,29.475,0.24,0.82,36900,{"date":978,"open":979,"high":980,"low":979,"close":817,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":817},"2026-05-05",29.295,29.44,0.235,0.81,69600,{"date":985,"open":986,"high":966,"low":907,"close":987,"change":988,"percent_change":718,"volume":989,"transactions":9,"vwap":987},"2026-05-04",29.25,29.145,-0.115,58500,{"date":991,"open":986,"high":992,"low":993,"close":994,"change":957,"percent_change":739,"volume":995,"transactions":9,"vwap":994},"2026-05-01",29.3,29.11,29.26,668600,{"date":997,"open":899,"high":998,"low":999,"close":998,"change":1000,"percent_change":66,"volume":1001,"transactions":9,"vwap":998},"2026-04-30",29.22,29.16,0.06,79300,{"date":1003,"open":999,"high":899,"low":999,"close":999,"change":943,"percent_change":944,"volume":1004,"transactions":9,"vwap":999},"2026-04-29",7200,{"date":1006,"open":1007,"high":1007,"low":993,"close":899,"change":943,"percent_change":944,"volume":1008,"transactions":9,"vwap":899},"2026-04-28",29.19,8300,{"date":1010,"open":993,"high":1011,"low":993,"close":1011,"change":957,"percent_change":739,"volume":1012,"transactions":9,"vwap":1011},"2026-04-27",29.18,2200,{"date":1014,"open":922,"high":1015,"low":993,"close":922,"change":869,"percent_change":543,"volume":1016,"transactions":9,"vwap":922},"2026-04-24",29.165,4800,{"date":1018,"open":923,"high":923,"low":923,"close":923,"change":1019,"percent_change":1019,"volume":1020,"transactions":9,"vwap":923},"2026-04-23",0,100,{"date":1022,"open":923,"high":923,"low":923,"close":923,"change":1023,"percent_change":750,"volume":1024,"transactions":9,"vwap":923},"2026-04-22",0.005,200,{"date":1026,"open":999,"high":1007,"low":1027,"close":949,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":949},"2026-04-21",29.101,-0.005,-0.02,1800,{"date":1032,"open":1033,"high":923,"low":1033,"close":923,"change":1023,"percent_change":750,"volume":1034,"transactions":9,"vwap":923},"2026-04-20",29.1,1700,{"date":1036,"open":949,"high":1037,"low":949,"close":949,"change":1000,"percent_change":66,"volume":1038,"transactions":9,"vwap":949},"2026-04-17",29.2,60200,{"date":1040,"open":1041,"high":1033,"low":1042,"close":1043,"change":1044,"percent_change":206,"volume":1045,"transactions":9,"vwap":1043},"2026-04-16",29.080999,29.08,29.09,-0.04,1900,{"date":1047,"open":931,"high":931,"low":931,"close":931,"change":1048,"percent_change":415,"volume":1020,"transactions":9,"vwap":931},"2026-04-15",0.045,{"date":1050,"open":1042,"high":1033,"low":1042,"close":1051,"change":1023,"percent_change":750,"volume":1052,"transactions":9,"vwap":1051},"2026-04-14",29.084999,4600,{"date":1054,"open":907,"high":1043,"low":1055,"close":1042,"change":424,"percent_change":425,"volume":1056,"transactions":9,"vwap":1042},"2026-04-13",29.049999,1600,{"date":1058,"open":1055,"high":907,"low":1055,"close":1055,"change":1023,"percent_change":750,"volume":1059,"transactions":9,"vwap":1055},"2026-04-10",400,{"date":1061,"open":907,"high":907,"low":1062,"close":1063,"change":957,"percent_change":739,"volume":846,"transactions":9,"vwap":1063},"2026-04-09",29.02,29.045,{"date":1065,"open":1066,"high":1067,"low":1066,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-04-08",28.98,29.01,29.0049992,0.154,0.53,6500,{"date":1073,"open":1074,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":800,"transactions":9,"vwap":1076},"2026-04-07",28.91,28.8,28.851,-0.054,-0.19,{"date":1080,"open":1081,"high":1082,"low":1081,"close":1083,"change":775,"percent_change":272,"volume":1084,"transactions":9,"vwap":1083},"2026-04-06",28.86,28.94,28.905,40000,{"date":1086,"open":1075,"high":1087,"low":1075,"close":1087,"change":1088,"percent_change":601,"volume":1024,"transactions":9,"vwap":1087},"2026-04-02",28.838,0.038,{"date":1090,"open":1075,"high":1075,"low":1075,"close":1075,"change":1091,"percent_change":974,"volume":1020,"transactions":9,"vwap":1075},"2026-04-01",0.068,{"date":1093,"open":1094,"high":1095,"low":1094,"close":1096,"change":1097,"percent_change":1098,"volume":876,"transactions":9,"vwap":1096},"2026-03-31",28.541,28.759,28.732,0.317,1.12,{"date":1100,"open":1101,"high":1102,"low":1101,"close":1102,"change":1103,"percent_change":659,"volume":1104,"transactions":9,"vwap":1102},"2026-03-30",28.37,28.415,-0.06,1400,{"date":1106,"open":1107,"high":1107,"low":1107,"close":1107,"change":1108,"percent_change":1109,"volume":1020,"transactions":9,"vwap":1107},"2026-03-27",28.475,-0.123,-0.43,{"date":1111,"open":1112,"high":1112,"low":1112,"close":1112,"change":1113,"percent_change":480,"volume":1020,"transactions":9,"vwap":1112},"2026-03-26",28.598,-0.127,{"date":1115,"open":1116,"high":1116,"low":1117,"close":1117,"change":1118,"percent_change":1119,"volume":1020,"transactions":9,"vwap":1117},"2026-03-25",28.73,28.725,0.115,0.4,{"date":1121,"open":1122,"high":1122,"low":1122,"close":1122,"change":1123,"percent_change":578,"volume":1020,"transactions":9,"vwap":1122},"2026-03-24",28.61,-0.025,{"date":1125,"open":1126,"high":1126,"low":1127,"close":1127,"change":1128,"percent_change":157,"volume":1020,"transactions":9,"vwap":1127},"2026-03-23",28.64,28.635,0.251,{"date":1130,"open":1131,"high":1131,"low":1132,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-03-20",28.46,28.384,-0.248,-0.87,500,{"date":1137,"open":1138,"high":1126,"low":1139,"close":1140,"change":1141,"percent_change":47,"volume":1045,"transactions":9,"vwap":1140},"2026-03-19",28.54,28.53,28.632,0.052,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1146,"change":618,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1146},"2026-03-18",28.66,28.67,28.58,-0.38,5200,{"date":1150,"open":1151,"high":1151,"low":1151,"close":1151,"change":1152,"percent_change":272,"volume":1020,"transactions":9,"vwap":1151},"2026-03-17",28.69,0.065,{"date":1154,"open":1155,"high":1155,"low":1155,"close":1155,"change":1156,"percent_change":1157,"volume":1020,"transactions":9,"vwap":1155},"2026-03-16",28.625,0.165,0.58,{"date":1159,"open":1160,"high":1131,"low":1160,"close":1131,"change":1161,"percent_change":1162,"volume":1020,"transactions":9,"vwap":1131},"2026-03-13",28.43,-0.024,-0.08,{"date":1164,"open":1165,"high":1165,"low":1165,"close":1165,"change":1166,"percent_change":692,"volume":1020,"transactions":9,"vwap":1165},"2026-03-12",28.484,-0.136,{"date":1168,"open":1169,"high":1169,"low":1169,"close":1169,"change":943,"percent_change":944,"volume":1020,"transactions":9,"vwap":1169},"2026-03-11",28.62,{"date":1171,"open":1172,"high":1172,"low":1172,"close":1172,"change":1173,"percent_change":1044,"volume":1020,"transactions":9,"vwap":1172},"2026-03-10",28.63,-0.011,{"date":1175,"open":1176,"high":1177,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-03-09",28.505,28.641,0.116,0.41,600,{"date":1182,"open":1183,"high":1183,"low":1184,"close":1184,"change":1185,"percent_change":1186,"volume":1020,"transactions":9,"vwap":1184},"2026-03-06",28.57,28.525,-0.155,-0.54,{"date":1188,"open":1189,"high":1189,"low":1189,"close":1189,"change":618,"percent_change":1147,"volume":1020,"transactions":9,"vwap":1189},"2026-03-05",28.68,{"date":1191,"open":1192,"high":1193,"low":1192,"close":1193,"change":434,"percent_change":1194,"volume":1030,"transactions":9,"vwap":1193},"2026-03-04",28.77,28.79,0.28,{"date":1196,"open":1116,"high":1197,"low":1198,"close":1198,"change":1103,"percent_change":659,"volume":169,"transactions":9,"vwap":1198},"2026-03-03",28.74,28.71,{"date":1200,"open":1201,"high":1192,"low":1201,"close":1192,"change":1202,"percent_change":1000,"volume":1203,"transactions":9,"vwap":1192},"2026-03-02",28.715,0.018,300,{"date":1205,"open":1206,"high":1206,"low":1206,"close":1206,"change":769,"percent_change":82,"volume":1020,"transactions":9,"vwap":1206},"2026-02-27",28.752,{"date":1208,"open":1209,"high":1209,"low":1209,"close":1209,"change":1210,"percent_change":424,"volume":1020,"transactions":9,"vwap":1209},"2026-02-26",28.82,0.01,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1214,"change":875,"percent_change":289,"volume":783,"transactions":9,"vwap":1214},"2026-02-25",28.773,28.81,28.75,{"date":1217,"open":1218,"high":1218,"low":1218,"close":1218,"change":1219,"percent_change":471,"volume":1020,"transactions":9,"vwap":1218},"2026-02-24",28.755,0.075,{"date":1221,"open":1189,"high":1189,"low":1189,"close":1189,"change":1222,"percent_change":82,"volume":1019,"transactions":9,"vwap":1189},"2026-02-23",-0.07,{"date":1224,"open":1225,"high":1215,"low":1198,"close":1215,"change":1226,"percent_change":881,"volume":1227,"transactions":9,"vwap":1215},"2026-02-20",28.72,0.013,800,{"date":1229,"open":1230,"high":1230,"low":1230,"close":1230,"change":1019,"percent_change":1019,"volume":1019,"transactions":9,"vwap":1230},"2026-02-19",28.737,{"date":1232,"open":1230,"high":1230,"low":1230,"close":1230,"change":1233,"percent_change":1000,"volume":1020,"transactions":9,"vwap":1230},"2026-02-18",0.017,{"date":1235,"open":1236,"high":1225,"low":1236,"close":1225,"change":750,"percent_change":511,"volume":1237,"transactions":9,"vwap":1225},"2026-02-17",28.6,3700,{"date":1239,"open":1126,"high":1240,"low":1126,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-02-13",28.7,0.12,0.42,19600,{"date":1245,"open":1172,"high":1172,"low":1146,"close":1146,"change":206,"percent_change":714,"volume":751,"transactions":9,"vwap":1146},"2026-02-12",{"date":1247,"open":1225,"high":1225,"low":1225,"close":1225,"change":1123,"percent_change":578,"volume":1019,"transactions":9,"vwap":1225},"2026-02-11",{"date":1249,"open":1250,"high":1250,"low":1250,"close":1250,"change":1251,"percent_change":881,"volume":1019,"transactions":9,"vwap":1250},"2026-02-10",28.745,0.015,{"date":1253,"open":1116,"high":1116,"low":1116,"close":1116,"change":957,"percent_change":739,"volume":1019,"transactions":9,"vwap":1116},"2026-02-09",{"date":1255,"open":1151,"high":1151,"low":1151,"close":1151,"change":1256,"percent_change":1070,"volume":1019,"transactions":9,"vwap":1151},"2026-02-06",0.152,{"date":1258,"open":1146,"high":1259,"low":1260,"close":1260,"change":1261,"percent_change":794,"volume":1024,"transactions":9,"vwap":1260},"2026-02-05",28.585,28.538,-0.087,{"date":1263,"open":1126,"high":1126,"low":1112,"close":1155,"change":1264,"percent_change":917,"volume":1265,"transactions":9,"vwap":1155},"2026-02-04",-0.045,5900,{"date":1267,"open":1169,"high":1116,"low":1122,"close":1145,"change":1028,"percent_change":1029,"volume":1268,"transactions":9,"vwap":1145},"2026-02-03",7100,{"date":1270,"open":1271,"high":1271,"low":1271,"close":1271,"change":875,"percent_change":289,"volume":1019,"transactions":9,"vwap":1271},"2026-02-02",28.675,{"date":1273,"open":1146,"high":1169,"low":1183,"close":1169,"change":1274,"percent_change":424,"volume":1135,"transactions":9,"vwap":1169},"2026-01-30",0.008,{"date":1276,"open":1126,"high":1126,"low":1277,"close":1277,"change":1278,"percent_change":1279,"volume":1227,"transactions":9,"vwap":1277},"2026-01-29",28.612,-0.042,-0.15,{"date":1281,"open":1145,"high":1145,"low":1169,"close":1282,"change":1283,"percent_change":1210,"volume":1284,"transactions":9,"vwap":1282},"2026-01-28",28.654,0.004,1500,{"date":1286,"open":1287,"high":1287,"low":1287,"close":1287,"change":1029,"percent_change":1222,"volume":1020,"transactions":9,"vwap":1287},"2026-01-27",28.65,{"date":1289,"open":1145,"high":1145,"low":1145,"close":1145,"change":1028,"percent_change":1029,"volume":1019,"transactions":9,"vwap":1145},"2026-01-26",{"date":1291,"open":1271,"high":1271,"low":1271,"close":1271,"change":944,"percent_change":349,"volume":1203,"transactions":9,"vwap":1271},"2026-01-23",{"date":1293,"open":1189,"high":1294,"low":1189,"close":1294,"change":875,"percent_change":289,"volume":1135,"transactions":9,"vwap":1294},"2026-01-22",28.705,{"date":1296,"open":1287,"high":1287,"low":1287,"close":1287,"change":1297,"percent_change":1298,"volume":1019,"transactions":9,"vwap":1287},"2026-01-21",0.078,0.27,{"date":1300,"open":1139,"high":1146,"low":1139,"close":1301,"change":1302,"percent_change":1078,"volume":1303,"transactions":9,"vwap":1301},"2026-01-20",28.572,-0.053,8600,{"date":1305,"open":1155,"high":1155,"low":1155,"close":1155,"change":943,"percent_change":944,"volume":1019,"transactions":9,"vwap":1155},"2026-01-16",{"date":1307,"open":1127,"high":1127,"low":1127,"close":1127,"change":881,"percent_change":357,"volume":1019,"transactions":9,"vwap":1127},"2026-01-15",{"date":1309,"open":1138,"high":1259,"low":1138,"close":1259,"change":943,"percent_change":944,"volume":1135,"transactions":9,"vwap":1259},"2026-01-14",{"date":1311,"open":1312,"high":1144,"low":1312,"close":1313,"change":1019,"percent_change":1019,"volume":1203,"transactions":9,"vwap":1313},"2026-01-13",28.56,28.595,{"date":1315,"open":1313,"high":1313,"low":1313,"close":1313,"change":1316,"percent_change":126,"volume":1019,"transactions":9,"vwap":1313},"2026-01-12",0.025,{"date":1318,"open":1139,"high":1122,"low":1139,"close":1183,"change":1319,"percent_change":1241,"volume":1320,"transactions":9,"vwap":1183},"2026-01-09",0.035,8800,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1324,"change":1048,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-01-08",28.51,28.535,28.49,0.16,6700,{"date":1329,"open":1107,"high":1325,"low":1131,"close":1325,"change":1028,"percent_change":1029,"volume":1059,"transactions":9,"vwap":1325},"2026-01-07",{"date":1331,"open":1332,"high":1333,"low":1332,"close":1333,"change":875,"percent_change":289,"volume":1334,"transactions":9,"vwap":1333},"2026-01-06",28.47,28.495,237700,{"date":1336,"open":1101,"high":1337,"low":1101,"close":1338,"change":1219,"percent_change":471,"volume":707,"transactions":9,"vwap":1338},"2026-01-05",28.45,28.44,{"date":1340,"open":1341,"high":1342,"low":1341,"close":1342,"change":1343,"percent_change":683,"volume":1135,"transactions":9,"vwap":1342},"2026-01-02",28.335,28.365,0.072,{"date":1345,"open":1346,"high":1346,"low":1346,"close":1346,"change":1226,"percent_change":881,"volume":1020,"transactions":9,"vwap":1346},"2025-12-31",28.293,{"date":1348,"open":1349,"high":1349,"low":1349,"close":1349,"change":1350,"percent_change":314,"volume":1030,"transactions":9,"vwap":1349},"2025-12-30",28.28,-0.065,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1355,"change":943,"percent_change":1044,"volume":1356,"transactions":9,"vwap":1355},"2025-12-29",28.39,28.4,28.345,11000,{"date":1358,"open":1359,"high":1359,"low":1359,"close":1359,"change":943,"percent_change":1044,"volume":1019,"transactions":9,"vwap":1359},"2025-12-26",28.355,{"date":1361,"open":1342,"high":1342,"low":1342,"close":1342,"change":1362,"percent_change":957,"volume":1020,"transactions":9,"vwap":1342},"2025-12-24",0.012,{"date":1364,"open":1359,"high":1359,"low":1365,"close":1365,"change":1366,"percent_change":1103,"volume":1020,"transactions":9,"vwap":1365},"2025-12-23",28.353,-0.017,{"date":1368,"open":1369,"high":1370,"low":1369,"close":1101,"change":434,"percent_change":1194,"volume":1180,"transactions":9,"vwap":1101},"2025-12-22",28.364,28.375,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1375,"change":1376,"percent_change":745,"volume":169,"transactions":9,"vwap":1375},"2025-12-19",28.295,28.35,28.29,0.085,{"date":1378,"open":1379,"high":1379,"low":1380,"close":1380,"change":1000,"percent_change":66,"volume":1381,"transactions":9,"vwap":1380},"2025-12-18",28.23,28.205,2500,{"date":1383,"open":1384,"high":1384,"low":1384,"close":1384,"change":1103,"percent_change":659,"volume":1019,"transactions":9,"vwap":1384},"2025-12-17",28.145,{"date":1386,"open":1380,"high":1380,"low":1380,"close":1380,"change":1029,"percent_change":1222,"volume":1019,"transactions":9,"vwap":1380},"2025-12-16",{"date":1388,"open":1389,"high":1389,"low":1389,"close":1389,"change":1029,"percent_change":1222,"volume":1020,"transactions":9,"vwap":1389},"2025-12-15",28.225,{"date":1391,"open":1392,"high":1393,"low":1392,"close":1394,"change":543,"percent_change":1395,"volume":1059,"transactions":9,"vwap":1394},"2025-12-12",28.221,28.31,28.245,-0.18,{"date":1397,"open":1373,"high":1373,"low":1373,"close":1373,"change":434,"percent_change":1194,"volume":1019,"transactions":9,"vwap":1373},"2025-12-11",{"date":1399,"open":1400,"high":1401,"low":1400,"close":1401,"change":1219,"percent_change":1298,"volume":1203,"transactions":9,"vwap":1401},"2025-12-10",28.165,28.215,{"date":1403,"open":1404,"high":1405,"low":1404,"close":1406,"change":750,"percent_change":511,"volume":1030,"transactions":9,"vwap":1406},"2025-12-09",28.1,28.18,28.14,{"date":1408,"open":1409,"high":1409,"low":1409,"close":1409,"change":943,"percent_change":1044,"volume":1019,"transactions":9,"vwap":1409},"2025-12-08",28.12,{"date":1411,"open":1412,"high":1412,"low":1413,"close":1413,"change":1210,"percent_change":957,"volume":1059,"transactions":9,"vwap":1413},"2025-12-05",28.148,28.13,{"date":1415,"open":1416,"high":1409,"low":1416,"close":1409,"change":1048,"percent_change":1326,"volume":1024,"transactions":9,"vwap":1409},"2025-12-04",28.08,{"date":1418,"open":1419,"high":1404,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":800,"transactions":9,"vwap":1421},"2025-12-03",28.030001,28.02,28.075001,0.11,0.39,{"date":1425,"open":1426,"high":1426,"low":1426,"close":1426,"change":1028,"percent_change":1029,"volume":1019,"transactions":9,"vwap":1426},"2025-12-02",27.965,{"date":1428,"open":1429,"high":1429,"low":1429,"close":1429,"change":1430,"percent_change":651,"volume":1019,"transactions":9,"vwap":1429},"2025-12-01",27.97,-0.047,{"date":1432,"open":1433,"high":1433,"low":1433,"close":1433,"change":1434,"percent_change":601,"volume":1435,"transactions":9,"vwap":1433},"2025-11-28",28.017,0.037,160,{"date":1437,"open":1438,"high":1438,"low":1438,"close":1438,"change":1376,"percent_change":745,"volume":1019,"transactions":9,"vwap":1438},"2025-11-26",27.98,{"date":1440,"open":1441,"high":1441,"low":1441,"close":1441,"change":17,"percent_change":96,"volume":1019,"transactions":9,"vwap":1441},"2025-11-25",27.895,{"date":1443,"open":1444,"high":1444,"low":1444,"close":1444,"change":1445,"percent_change":1446,"volume":1019,"transactions":9,"vwap":1444},"2025-11-24",27.74,0.209,0.76,{"date":1448,"open":1449,"high":1450,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1024,"transactions":9,"vwap":1450},"2025-11-21",27.45,27.531,0.267,0.98,{"date":1454,"open":1455,"high":1455,"low":21,"close":21,"change":1456,"percent_change":950,"volume":1059,"transactions":9,"vwap":21},"2025-11-20",27.53,-0.196,{"date":1458,"open":1459,"high":1459,"low":1459,"close":1459,"change":1460,"percent_change":1000,"volume":1019,"transactions":9,"vwap":1459},"2025-11-19",27.46,0.016,{"date":1462,"open":1463,"high":1463,"low":1463,"close":1463,"change":1464,"percent_change":739,"volume":1020,"transactions":9,"vwap":1463},"2025-11-18",27.444,0.039,{"date":1466,"open":1467,"high":1467,"low":1467,"close":1467,"change":1468,"percent_change":852,"volume":1019,"transactions":9,"vwap":1467},"2025-11-17",27.405,-0.181,{"date":1470,"open":1471,"high":1471,"low":1471,"close":1471,"change":1472,"percent_change":1473,"volume":1020,"transactions":9,"vwap":1471},"2025-11-14",27.586,0.079,0.29,{"date":1475,"open":1476,"high":1476,"low":1476,"close":1476,"change":1477,"percent_change":1478,"volume":1024,"transactions":9,"vwap":1476},"2025-11-13",27.507,-0.283,-1.02,{"date":1480,"open":1481,"high":1481,"low":1481,"close":1481,"change":1482,"percent_change":1162,"volume":1019,"transactions":9,"vwap":1481},"2025-11-12",27.79,-0.021,{"date":1484,"open":1485,"high":1486,"low":1444,"close":1486,"change":750,"percent_change":511,"volume":1487,"transactions":9,"vwap":1486},"2025-11-11",27.795,27.811,9200,{"date":1489,"open":1490,"high":1490,"low":1490,"close":1490,"change":1491,"percent_change":1157,"volume":1019,"transactions":9,"vwap":1490},"2025-11-10",27.791,0.159,{"date":1493,"open":1494,"high":1494,"low":1494,"close":1494,"change":1495,"percent_change":424,"volume":1019,"transactions":9,"vwap":1494},"2025-11-07",27.632,0.007,{"date":1497,"open":1498,"high":1498,"low":1499,"close":1499,"change":479,"percent_change":714,"volume":1180,"transactions":9,"vwap":1499},"2025-11-06",27.641,27.625,{"date":1501,"open":1502,"high":1503,"low":1502,"close":1503,"change":1118,"percent_change":1242,"volume":766,"transactions":9,"vwap":1503},"2025-11-05",27.705,27.76,{"date":1505,"open":1506,"high":1506,"low":1506,"close":1506,"change":1507,"percent_change":731,"volume":1020,"transactions":9,"vwap":1506},"2025-11-04",27.645,-0.099,{"date":1509,"open":1510,"high":1510,"low":1510,"close":1510,"change":1511,"percent_change":1395,"volume":1019,"transactions":9,"vwap":1510},"2025-11-03",27.744,-0.051,{"date":1513,"open":1485,"high":1485,"low":1485,"close":1485,"change":875,"percent_change":162,"volume":1019,"transactions":9,"vwap":1485},"2025-10-31",{"date":1515,"open":1516,"high":1516,"low":1444,"close":1444,"change":1511,"percent_change":1395,"volume":1016,"transactions":9,"vwap":1444},"2025-10-30",27.77,{"date":1518,"open":1519,"high":1490,"low":1520,"close":1490,"change":1521,"percent_change":443,"volume":783,"transactions":9,"vwap":1490},"2025-10-29",27.751,27.75,-0.089,{"date":1523,"open":1524,"high":1524,"low":1524,"close":1524,"change":1525,"percent_change":917,"volume":1019,"transactions":9,"vwap":1524},"2025-10-28",27.88,-0.044,{"date":1527,"open":1528,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":425,"volume":1045,"transactions":9,"vwap":1530},"2025-10-27",27.932,27.861,27.924,0.029,{"date":1533,"open":1534,"high":1441,"low":1535,"close":1441,"change":1536,"percent_change":186,"volume":1537,"transactions":9,"vwap":1441},"2025-10-24",27.87,27.85,0.095,2100,{"date":1539,"open":1540,"high":1541,"low":1540,"close":1541,"change":126,"percent_change":725,"volume":1542,"transactions":9,"vwap":1541},"2025-10-23",27.786,27.8,700,{"date":1544,"open":1545,"high":1546,"low":1545,"close":1546,"change":349,"percent_change":731,"volume":766,"transactions":9,"vwap":1546},"2025-10-22",27.63,27.71,{"date":1548,"open":1549,"high":1549,"low":1549,"close":1549,"change":1028,"percent_change":1029,"volume":1019,"transactions":9,"vwap":1549},"2025-10-21",27.81,{"date":1551,"open":1516,"high":1552,"low":1516,"close":1552,"change":47,"percent_change":642,"volume":1135,"transactions":9,"vwap":1552},"2025-10-20",27.815,{"date":1554,"open":1555,"high":1555,"low":1555,"close":1555,"change":1283,"percent_change":1210,"volume":1019,"transactions":9,"vwap":1555},"2025-10-17",27.635,{"date":1557,"open":1558,"high":1559,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":1059,"transactions":9,"vwap":1559},"2025-10-16",27.571,27.631,-0.163,-0.59,{"date":1563,"open":1564,"high":1564,"low":1565,"close":1565,"change":1566,"percent_change":47,"volume":1059,"transactions":9,"vwap":1565},"2025-10-15",27.83,27.794,0.051,{"date":1568,"open":1569,"high":1569,"low":1570,"close":1570,"change":738,"percent_change":415,"volume":1571,"transactions":9,"vwap":1570},"2025-10-14",27.788,27.743,1300,{"date":1573,"open":1574,"high":1574,"low":1574,"close":1574,"change":1128,"percent_change":1575,"volume":1020,"transactions":9,"vwap":1574},"2025-10-13",27.701,0.91,{"date":1577,"open":1578,"high":1578,"low":1449,"close":1449,"change":1579,"percent_change":1580,"volume":1059,"transactions":9,"vwap":1449},"2025-10-10",27.735,-0.27,-0.97,{"date":1582,"open":1583,"high":1583,"low":1583,"close":1583,"change":1044,"percent_change":206,"volume":1019,"transactions":9,"vwap":1583},"2025-10-09",27.72,{"date":1585,"open":1586,"high":1503,"low":1586,"close":1503,"change":434,"percent_change":1473,"volume":1180,"transactions":9,"vwap":1503},"2025-10-08",27.69,{"date":1588,"open":1589,"high":1589,"low":1589,"close":1589,"change":1162,"percent_change":394,"volume":1019,"transactions":9,"vwap":1589},"2025-10-07",27.68,{"date":1591,"open":1444,"high":1503,"low":1592,"close":1503,"change":1316,"percent_change":126,"volume":1593,"transactions":9,"vwap":1503},"2025-10-06",27.73,2400,{"date":1595,"open":1596,"high":1444,"low":1596,"close":1578,"change":881,"percent_change":47,"volume":1135,"transactions":9,"vwap":1578},"2025-10-03",27.708,{"date":1598,"open":1599,"high":1600,"low":1599,"close":1600,"change":1152,"percent_change":974,"volume":1601,"transactions":9,"vwap":1600},"2025-10-02",27.59,27.685,7800,{"date":1603,"open":1604,"high":1604,"low":1604,"close":1604,"change":1434,"percent_change":601,"volume":1059,"transactions":9,"vwap":1604},"2025-10-01",27.62,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1608,"change":1610,"percent_change":944,"volume":1611,"transactions":9,"vwap":1608},"2025-09-30",27.55,27.583,27.51,-0.009,4000,{"date":1613,"open":1607,"high":1614,"low":1607,"close":1614,"change":1615,"percent_change":943,"volume":1135,"transactions":9,"vwap":1614},"2025-09-29",27.592,-0.003,{"date":1617,"open":1618,"high":1618,"low":1618,"close":1618,"change":1422,"percent_change":1119,"volume":1024,"transactions":9,"vwap":1618},"2025-09-26",27.595,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1622,"change":1222,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2025-09-25",27.475,27.485,27.42,-0.25,2300,{"date":1627,"open":1607,"high":1628,"low":1629,"close":1628,"change":1044,"percent_change":206,"volume":1284,"transactions":9,"vwap":1628},"2025-09-24",27.555,27.52,{"date":1631,"open":1632,"high":1633,"low":1632,"close":1618,"change":864,"percent_change":136,"volume":1034,"transactions":9,"vwap":1618},"2025-09-23",27.57,27.615,{"date":1635,"open":1636,"high":1586,"low":1636,"close":1586,"change":1376,"percent_change":1637,"volume":169,"transactions":9,"vwap":1586},"2025-09-22",27.659,0.31,{"date":1639,"open":1599,"high":1640,"low":1641,"close":1640,"change":1642,"percent_change":917,"volume":1643,"transactions":9,"vwap":1640},"2025-09-19",27.605,27.38,-0.043,5100,{"date":1645,"open":1599,"high":1646,"low":1599,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2025-09-18",27.648,0.163,0.59,15300,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1622,"change":424,"percent_change":1422,"volume":1655,"transactions":9,"vwap":1622},"2025-09-17",27.481,27.61,27.41,26200,{"date":1657,"open":1658,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":943,"volume":1237,"transactions":9,"vwap":1660},"2025-09-16",27.47,27.39,27.455,-0.002,{"date":1663,"open":1664,"high":1664,"low":1623,"close":1665,"change":1210,"percent_change":957,"volume":1666,"transactions":9,"vwap":1665},"2025-09-15",27.48,27.457,829300,{"date":1668,"open":1623,"high":1669,"low":1623,"close":1669,"change":1670,"percent_change":206,"volume":1020,"transactions":9,"vwap":1669},"2025-09-12",27.447,-0.039,{"date":1672,"open":1623,"high":1673,"low":1623,"close":1673,"change":1674,"percent_change":1675,"volume":1020,"transactions":9,"vwap":1673},"2025-09-11",27.486,0.136,0.5,{"date":1677,"open":1678,"high":1678,"low":1678,"close":1678,"change":1028,"percent_change":1029,"volume":1020,"transactions":9,"vwap":1678},"2025-09-10",27.35,{"date":1680,"open":1681,"high":1681,"low":1682,"close":1682,"change":1683,"percent_change":82,"volume":1135,"transactions":9,"vwap":1682},"2025-09-09",27.36,27.355,-0.067,{"date":1685,"open":1686,"high":1459,"low":1687,"close":1688,"change":1689,"percent_change":1326,"volume":889,"transactions":9,"vwap":1688},"2025-09-08",27.379,27.34,27.422,0.043,{"date":1691,"open":1692,"high":1686,"low":1692,"close":1686,"change":1219,"percent_change":1298,"volume":1693,"transactions":9,"vwap":1686},"2025-09-05",27.359,900,{"date":1695,"open":1696,"high":1696,"low":1696,"close":1696,"change":724,"percent_change":1697,"volume":1020,"transactions":9,"vwap":1696},"2025-09-04",27.304,0.36,{"date":1699,"open":1700,"high":1700,"low":1701,"close":1701,"change":1702,"percent_change":944,"volume":1703,"transactions":9,"vwap":1701},"2025-09-03",27.23,27.206,-0.008,9000,{"date":1705,"open":1706,"high":1707,"low":1706,"close":1707,"change":1708,"percent_change":242,"volume":1542,"transactions":9,"vwap":1707},"2025-09-02",27.13,27.214,-0.034,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1162,"volume":1537,"transactions":9,"vwap":1714},"2025-08-29",27.21,27.27,27.201,27.248,-0.022,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1712,"change":1210,"percent_change":957,"volume":1034,"transactions":9,"vwap":1712},"2025-08-28",27.24,27.3,27.22,{"date":1722,"open":1723,"high":1724,"low":1723,"close":1724,"change":288,"percent_change":66,"volume":1024,"transactions":9,"vwap":1724},"2025-08-27",27.225,27.26,{"date":1726,"open":1727,"high":1728,"low":1727,"close":1728,"change":1729,"percent_change":47,"volume":1180,"transactions":9,"vwap":1728},"2025-08-26",27.162,27.204,0.048,{"date":1731,"open":1732,"high":1732,"low":1733,"close":1733,"change":1734,"percent_change":1624,"volume":1265,"transactions":9,"vwap":1733},"2025-08-25",27.2,27.156,-0.069,{"date":1736,"open":1737,"high":1723,"low":1737,"close":1723,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1723},"2025-08-22",27.15,0.366,1.36,3900,{"date":1742,"open":1743,"high":1744,"low":1743,"close":1745,"change":1746,"percent_change":-6,"volume":1747,"transactions":9,"vwap":1745},"2025-08-21",26.78,26.88,26.859,-0.001,2800,{"date":1749,"open":1750,"high":1750,"low":1751,"close":1752,"change":1028,"percent_change":1029,"volume":1542,"transactions":9,"vwap":1752},"2025-08-20",26.92,26.759,26.86,{"date":1754,"open":1755,"high":1755,"low":1756,"close":1757,"change":242,"percent_change":480,"volume":757,"transactions":9,"vwap":1757},"2025-08-19",26.96,26.85,26.865,{"date":1759,"open":1755,"high":1760,"low":1755,"close":1760,"change":1219,"percent_change":1194,"volume":1045,"transactions":9,"vwap":1760},"2025-08-18",26.985,{"date":1762,"open":1763,"high":1764,"low":1763,"close":1764,"change":1123,"percent_change":578,"volume":1180,"transactions":9,"vwap":1764},"2025-08-15",26.887,26.91,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1768,"change":618,"percent_change":551,"volume":1059,"transactions":9,"vwap":1768},"2025-08-14",26.905,26.935,26.89,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1156,"percent_change":706,"volume":1776,"transactions":9,"vwap":1775},"2025-08-13",27.030001,27.075001,26.965,27.045,28700,{"date":1778,"open":1779,"high":1744,"low":1743,"close":1744,"change":745,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1744},"2025-08-12",26.79,1.13,6100,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":543,"volume":1327,"transactions":9,"vwap":1787},"2025-08-11",26.57,26.65,26.54,26.58,-0.012,{"date":1790,"open":1787,"high":1791,"low":1787,"close":1791,"change":511,"percent_change":471,"volume":1792,"transactions":9,"vwap":1791},"2025-08-08",26.592,12700,{"date":1794,"open":1795,"high":1795,"low":1796,"close":1797,"change":1430,"percent_change":1395,"volume":1798,"transactions":9,"vwap":1797},"2025-08-07",26.53,26.45,26.522,4300,{"date":1800,"open":1795,"high":1801,"low":1795,"close":1801,"change":1802,"percent_change":424,"volume":1803,"transactions":9,"vwap":1801},"2025-08-06",26.569,0.009,3100,{"date":1805,"open":1806,"high":1807,"low":1806,"close":1808,"change":1809,"percent_change":272,"volume":1381,"transactions":9,"vwap":1808},"2025-08-05",26.43,26.59,26.56,0.061,{"date":1811,"open":1812,"high":1813,"low":1812,"close":1813,"change":1814,"percent_change":1815,"volume":1104,"transactions":9,"vwap":1813},"2025-08-04",26.38,26.499,0.225,0.86,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1819,"change":1821,"percent_change":1822,"volume":1104,"transactions":9,"vwap":1819},"2025-08-01",26.24,26.274,26.23,-0.204,-0.77,{"date":1824,"open":1825,"high":1825,"low":1826,"close":1826,"change":1162,"percent_change":794,"volume":1180,"transactions":9,"vwap":1826},"2025-07-31",26.565,26.478,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1831,"change":1832,"percent_change":136,"volume":715,"transactions":9,"vwap":1831},"2025-07-30",26.67,26.75,26.558,-0.091,{"date":1834,"open":1829,"high":1835,"low":1807,"close":1836,"change":1837,"percent_change":314,"volume":1838,"transactions":9,"vwap":1836},"2025-07-29",26.678,26.649,-0.061,58900,{"date":1840,"open":1841,"high":1830,"low":1842,"close":1843,"change":1844,"percent_change":1019,"volume":1798,"transactions":9,"vwap":1843},"2025-07-28",26.72,26.66,26.71,0.001,{"date":1846,"open":1847,"high":1848,"low":1847,"close":1848,"change":1849,"percent_change":357,"volume":806,"transactions":9,"vwap":1848},"2025-07-25",26.62,26.709,0.044,{"date":1851,"open":1843,"high":1852,"low":1853,"close":1853,"change":1162,"percent_change":794,"volume":1611,"transactions":9,"vwap":1853},"2025-07-24",26.73,26.665,{"date":1855,"open":1847,"high":1856,"low":1847,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2025-07-23",26.77,26.745,0.125,0.47,10500,{"date":1862,"open":1863,"high":1864,"low":1863,"close":1847,"change":126,"percent_change":186,"volume":1030,"transactions":9,"vwap":1847},"2025-07-22",26.51,26.64,{"date":1866,"open":1807,"high":1807,"low":1795,"close":1795,"change":1123,"percent_change":578,"volume":1542,"transactions":9,"vwap":1795},"2025-07-21",{"date":1868,"open":1869,"high":1869,"low":1869,"close":1869,"change":699,"percent_change":1870,"volume":1019,"transactions":9,"vwap":1869},"2025-07-18",26.555,-0.13,{"date":1872,"open":1807,"high":1807,"low":1807,"close":1807,"change":1873,"percent_change":1119,"volume":1020,"transactions":9,"vwap":1807},"2025-07-17",0.106,{"date":1875,"open":1876,"high":1877,"low":1876,"close":1877,"change":1878,"percent_change":186,"volume":1571,"transactions":9,"vwap":1877},"2025-07-16",26.34,26.484,0.089,{"date":1880,"open":1881,"high":1881,"low":1882,"close":1882,"change":1883,"percent_change":460,"volume":1030,"transactions":9,"vwap":1882},"2025-07-15",26.447,26.395,-0.178,{"date":1885,"open":1886,"high":1887,"low":1886,"close":1887,"change":1689,"percent_change":1326,"volume":1284,"transactions":9,"vwap":1887},"2025-07-14",26.481,26.573,{"date":1889,"open":1784,"high":1787,"low":1795,"close":1795,"change":1890,"percent_change":305,"volume":1891,"transactions":9,"vwap":1795},"2025-07-11",-0.121,9100,{"date":1893,"open":1894,"high":1841,"low":1895,"close":1895,"change":875,"percent_change":66,"volume":1896,"transactions":9,"vwap":1895},"2025-07-10",26.69,26.651,12400,{"date":1898,"open":1899,"high":1900,"low":1899,"close":1900,"change":1858,"percent_change":1859,"volume":1227,"transactions":9,"vwap":1900},"2025-07-09",26.486,26.596,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":1241,"volume":1303,"transactions":9,"vwap":1906},"2025-07-08",26.5,26.538,26.47,26.471,0.031,{"date":1909,"open":1910,"high":1808,"low":1911,"close":1912,"change":242,"percent_change":305,"volume":1913,"transactions":9,"vwap":1912},"2025-07-07",26.48,26.37,26.44,7400,{"date":1915,"open":1916,"high":1916,"low":1917,"close":1808,"change":1918,"percent_change":610,"volume":1919,"transactions":9,"vwap":1808},"2025-07-03",26.624,26.52,0.099,22100,{"date":1921,"open":1922,"high":1903,"low":1922,"close":1923,"change":1924,"percent_change":18,"volume":1925,"transactions":9,"vwap":1923},"2025-07-02",26.355,26.461,0.138,19500,{"date":1927,"open":1928,"high":1929,"low":1928,"close":1930,"change":1931,"percent_change":1473,"volume":783,"transactions":9,"vwap":1930},"2025-07-01",26.17,26.41,26.323,0.077,{"date":1933,"open":1934,"high":1935,"low":1934,"close":1936,"change":1434,"percent_change":739,"volume":1937,"transactions":9,"vwap":1936},"2025-06-30",26.183,26.3,26.246,8400,{"date":1939,"open":1935,"high":1935,"low":1940,"close":1941,"change":1942,"percent_change":944,"volume":1016,"transactions":9,"vwap":1941},"2025-06-27",26.11,26.209,-0.007,{"date":1944,"open":1945,"high":1818,"low":1946,"close":1947,"change":1948,"percent_change":101,"volume":1913,"transactions":9,"vwap":1947},"2025-06-26",26.14,26.13,26.216,0.191,{"date":1950,"open":1951,"high":1952,"low":694,"close":1953,"change":1954,"percent_change":1955,"volume":1747,"transactions":9,"vwap":1953},"2025-06-25",26.09,26.1,26.025,-0.111,-0.42,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":106,"volume":1963,"transactions":9,"vwap":1961},"2025-06-24",26.115,26.18,26.059999,26.136,0.187,47200,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1967,"change":1969,"percent_change":1970,"volume":1135,"transactions":9,"vwap":1967},"2025-06-23",25.85,25.949,25.84,0.118,0.46,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1028,"percent_change":1029,"volume":876,"transactions":9,"vwap":1976},"2025-06-20",25.8,25.87,25.76,25.831,{"date":1978,"open":1966,"high":1979,"low":1980,"close":1981,"change":1931,"percent_change":745,"volume":740,"transactions":9,"vwap":1981},"2025-06-18",25.94,25.834,25.836,{"date":1983,"open":1984,"high":1974,"low":1985,"close":1985,"change":1986,"percent_change":1987,"volume":1012,"transactions":9,"vwap":1985},"2025-06-17",25.82,25.759,-0.137,-0.53,{"date":1989,"open":1990,"high":1990,"low":1991,"close":1991,"change":1992,"percent_change":106,"volume":1020,"transactions":9,"vwap":1991},"2025-06-16",25.91,25.896,0.184,{"date":1994,"open":1966,"high":1974,"low":1995,"close":1996,"change":1997,"percent_change":1998,"volume":790,"transactions":9,"vwap":1996},"2025-06-13",25.71,25.712,-0.249,-0.96,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":1525,"percent_change":651,"volume":1030,"transactions":9,"vwap":2004},"2025-06-12",25.97,26.017,25.88,25.961,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":1123,"percent_change":349,"volume":2011,"transactions":9,"vwap":2010},"2025-06-11",26.07,26.15,25.95,26.0049992,33100,{"date":2013,"open":2014,"high":2015,"low":2014,"close":2014,"change":881,"percent_change":289,"volume":1135,"transactions":9,"vwap":2014},"2025-06-10",26.030001,26.035,{"date":2017,"open":2009,"high":1960,"low":1979,"close":2018,"change":2019,"percent_change":1473,"volume":2020,"transactions":9,"vwap":2018},"2025-06-09",25.98,0.074,24500,{"date":2022,"open":2023,"high":2024,"low":2023,"close":2024,"change":289,"percent_change":2025,"volume":1180,"transactions":9,"vwap":2024},"2025-06-06",25.86,25.906,0.74,{"date":2027,"open":2028,"high":2029,"low":2028,"close":2030,"change":2031,"percent_change":543,"volume":833,"transactions":9,"vwap":2030},"2025-06-05",25.65,25.77,25.716,-0.014,{"date":2033,"open":2034,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":1029,"volume":2038,"transactions":9,"vwap":2036},"2025-06-04",25.79,25.7,25.73,-0.004,18400,{"date":2040,"open":2041,"high":2034,"low":2041,"close":2042,"change":2043,"percent_change":888,"volume":2044,"transactions":9,"vwap":2042},"2025-06-03",25.66,25.734,0.177,3400,{"date":2046,"open":2047,"high":2048,"low":2047,"close":2049,"change":1362,"percent_change":881,"volume":853,"transactions":9,"vwap":2049},"2025-06-02",25.47,25.59,25.557,{"date":2051,"open":2047,"high":2052,"low":2053,"close":2054,"change":2055,"percent_change":543,"volume":1320,"transactions":9,"vwap":2054},"2025-05-30",25.6,25.45,25.545,-0.013,{"date":2057,"open":2058,"high":2048,"low":2058,"close":2059,"change":2060,"percent_change":234,"volume":1284,"transactions":9,"vwap":2059},"2025-05-29",25.49,25.558,0.057,{"date":2062,"open":2063,"high":2064,"low":2058,"close":2065,"change":2066,"percent_change":2067,"volume":746,"transactions":9,"vwap":2065},"2025-05-28",25.55,25.61,25.501,-0.209,-0.81,{"date":2069,"open":2070,"high":2036,"low":2071,"close":1995,"change":1697,"percent_change":2072,"volume":2073,"transactions":9,"vwap":1995},"2025-05-27",25.5,25.48,1.42,24300,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":543,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2079},"2025-05-23",25.3,25.38,25.22,25.35,-0.2,20700,{"date":2083,"open":2084,"high":2084,"low":2085,"close":2086,"change":2087,"percent_change":1326,"volume":2088,"transactions":9,"vwap":2086},"2025-05-22",25.54,25.29,25.4,0.041,7700,{"date":2090,"open":2091,"high":2091,"low":2092,"close":2092,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2092},"2025-05-21",25.63,25.359,-0.328,-1.28,37800,{"date":2097,"open":1975,"high":1975,"low":2028,"close":2098,"change":1642,"percent_change":651,"volume":2099,"transactions":9,"vwap":2098},"2025-05-20",25.687,18800,{"date":2101,"open":2102,"high":2036,"low":2103,"close":2036,"change":1844,"percent_change":1019,"volume":2104,"transactions":9,"vwap":2036},"2025-05-19",25.595,25.578,13100,{"date":2106,"open":2028,"high":2029,"low":2107,"close":2108,"change":2109,"percent_change":272,"volume":2110,"transactions":9,"vwap":2108},"2025-05-16",25.649,25.729,0.059,13200,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2114,"change":1873,"percent_change":1179,"volume":2116,"transactions":9,"vwap":2114},"2025-05-15",25.62,25.67,25.51,7300,{"date":2118,"open":2119,"high":2091,"low":2084,"close":2120,"change":1222,"percent_change":1579,"volume":2121,"transactions":9,"vwap":2120},"2025-05-14",25.585,25.564,16100,{"date":2123,"open":2124,"high":2125,"low":2102,"close":2126,"change":2019,"percent_change":1473,"volume":2088,"transactions":9,"vwap":2126},"2025-05-13",25.647,25.725,25.634,{"date":2128,"open":2102,"high":2129,"low":2130,"close":2131,"change":909,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2131},"2025-05-12",25.619,25.44,25.56,1.77,56000,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":2037,"percent_change":1029,"volume":2140,"transactions":9,"vwap":2139},"2025-05-09",25.15,25.169,25.08,25.116,16400,{"date":2142,"open":2143,"high":2078,"low":2143,"close":2144,"change":1445,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2144},"2025-05-08",25.01,25.12,0.84,11500,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":2153,"percent_change":1422,"volume":2154,"transactions":9,"vwap":2152},"2025-05-07",24.95,24.999,24.86,24.911,0.027,41600,{"date":2156,"open":2157,"high":2149,"low":2158,"close":2159,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2159},"2025-05-06",24.88,24.83,24.884,-0.116,-0.46,26300,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":2169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2168},"2025-05-05",25.07,25.13,24.975,25,-0.117,-0.47,31300,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":2178,"percent_change":54,"volume":2179,"transactions":9,"vwap":2177},"2025-05-02",25.059999,25.16,24.996,25.117,0.262,959900,{"date":175,"open":2181,"high":2182,"low":171,"close":2183,"change":1152,"percent_change":471,"volume":2184,"transactions":9,"vwap":2183},24.79,24.96,24.855,446800]