[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KSEP":3,"homepage-market-summary":25,"stock-historical-KSEP":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"KSEP","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 - September","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},30.87,30.72,30.92,30.76,0.11,0.36,3238,31.51,26.65,14617.716627207172,86.8,524,{"status":26,"indices":27,"watchlist":69,"sectors":92,"benchmarks":147},"success",[28,35,42,49,56,62],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":11,"sparkline":41,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":33,"is_up":11,"sparkline":61,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":11,"sparkline":68,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[70,77,85],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":11,"sparkline":76,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":83,"sparkline":84,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":11,"sparkline":91,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[93,98,103,108,113,118,123,128,133,138,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":11},"Technology","XLK",0.56,200.93,{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Financials","XLF",0.73,53.88,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Energy","XLE",0.99,63.44,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Materials","XLB",1.31,49.5,{"name":134,"etf":135,"change":136,"price":137,"is_up":83},"Real Estate","XLRE",-0.34,40.67,{"name":139,"etf":140,"change":111,"price":141,"is_up":11},"Utilities","XLU",39.97,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Comm Services","XLC",1.17,111.61,[148,153,158,163],{"ticker":149,"name":150,"price":151,"change":152,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":164,"name":165,"price":166,"change":33,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":168,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":177},365,1,1000,{"period_high":20,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},23.95,15316,5590520.873429,28.72,"2025-04-23",[178,181,190,200,210,221,232,242,251,261,270,280,290,300,309,319,326,337,347,358,367,378,387,397,405,413,419,426,434,440,447,451,460,470,477,484,491,497,504,511,516,521,527,534,538,546,554,563,571,580,585,591,598,606,612,620,627,634,638,644,650,654,661,666,672,677,682,689,694,702,708,715,720,725,729,733,737,741,745,752,759,765,772,779,785,790,797,803,807,811,816,818,824,830,838,844,851,855,860,864,868,874,878,882,887,892,896,900,906,914,919,922,928,934,940,945,949,952,959,965,969,976,982,986,990,997,1003,1009,1014,1022,1029,1035,1041,1046,1052,1058,1064,1072,1078,1087,1092,1097,1102,1109,1114,1119,1124,1130,1136,1140,1147,1154,1159,1165,1171,1177,1183,1189,1193,1197,1203,1209,1215,1222,1228,1232,1235,1241,1248,1253,1257,1264,1266,1270,1274,1277,1281,1285,1290,1298,1302,1307,1312,1317,1322,1328,1333,1337,1343,1349,1356,1362,1366,1369,1373,1378,1382,1388,1393,1396,1403,1407,1411,1416,1421,1424,1430,1433,1438,1445,1451,1456,1464,1470,1477,1485,1489,1497,1502,1507,1512,1516,1522,1528,1532,1539,1545,1553,1559,1564,1570,1578,1582,1588,1595,1600,1605,1609,1614,1620,1623,1628,1634,1640,1647,1652,1657,1662,1667,1673,1679,1684,1688,1694,1701,1707,1711,1716,1724,1730,1734,1738,1744,1750,1754,1759,1764,1769,1776,1780,1786,1793,1798,1803,1810,1815,1821,1827,1832,1837,1842,1850,1856,1863,1869,1876,1882,1887,1893,1898,1904,1907,1913,1916,1920,1925,1930,1935,1939,1942,1946,1950,1955,1962,1964,1968,1973,1980,1986,1989,1993,1998,2001,2005,2008,2011,2015,2019,2026,2030,2034,2039,2043,2047,2051,2055,2060,2065,2074,2078,2084,2090,2094,2098,2103,2110,2115,2119,2123,2128,2133,2139,2147,2151,2155,2159,2165,2168,2170,2173,2177,2182,2185,2190,2195,2199,2203,2209,2215,2218,2223,2228,2232,2236,2241],{"date":5,"open":14,"high":15,"low":14,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":179,"vwap":180},39,30.8783,{"date":182,"open":183,"high":184,"low":183,"close":16,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-02",30.755,30.8,0.1504,0.49,1318.7407,21,30.7818,{"date":191,"open":192,"high":193,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-01",30.65,30.6694,30.6096,0.0448,0.15,2010.9175,36,30.6432,{"date":201,"open":202,"high":203,"low":204,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-30",30.66,30.67,30.5648,-0.0552,-0.18,11326.3291,65,30.6464,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-29",30.6,30.63,30.49,30.62,-0.0224,-0.07,5001.2811,46,30.5479,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-28",30.6186,30.73,30.59,30.6424,-0.1448,-0.47,13675.3291,58,30.6594,{"date":233,"open":234,"high":235,"low":234,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-25",30.69,30.855,30.7872,0.0442,0.14,8769.3291,94,30.7831,{"date":243,"open":224,"high":244,"low":213,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",30.79,30.743,-0.0415,-0.13,10317.3292,84,30.736,{"date":252,"open":253,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",31.04,30.75,30.7845,-0.3055,-0.98,21016.3291,118,30.8105,{"date":262,"open":263,"high":263,"low":264,"close":265,"change":266,"percent_change":186,"volume":267,"transactions":268,"vwap":269},"2026-09-22",31.16,31.005,31.09,0.1509,20732.3291,121,31.0944,{"date":271,"open":272,"high":273,"low":272,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",30.91,31.0199,30.9391,0.0993,0.32,6848.7691,53,30.9859,{"date":281,"open":282,"high":283,"low":244,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",30.85,30.88,30.8398,-0.0998,-0.32,9647.3291,80,30.8304,{"date":291,"open":292,"high":293,"low":294,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",30.98,31.06,30.9396,0.0896,0.29,6323.296868,83,31.0291,{"date":301,"open":302,"high":303,"low":234,"close":282,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",31,31.05,-0.06,-0.19,47749.792,292,30.9751,{"date":310,"open":311,"high":312,"low":313,"close":272,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",30.9015,30.96,30.86,-0.14,-0.45,53853.557238,217,30.9319,{"date":320,"open":302,"high":321,"low":312,"close":303,"change":322,"percent_change":314,"volume":323,"transactions":324,"vwap":325},"2026-09-14",31.14,-0.045,17708.9306,92,31.0611,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",31.12,31.15,31.0849,31.095,0.087,0.28,37075.5896,262,31.1089,{"date":338,"open":339,"high":303,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-10",31.03,30.97,31.008,-0.172,-0.55,55840.5896,219,31.0208,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-09",31.3,31.33,31.17,31.18,-0.22,-0.7,22866.5896,145,31.2219,{"date":359,"open":20,"high":20,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-08",31.38,31.4,-0.08,-0.25,39390.5896,174,31.4233,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-04",31.429,31.505,31.39,31.48,0.05,0.16,36290.5258,148,31.4623,{"date":379,"open":371,"high":380,"low":350,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-03",31.46,31.43,0.07,0.22,22602.4831,137,31.4068,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":162,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-02",31.26,31.37,31.19,31.36,0.64,124541.3222,291,31.313,{"date":398,"open":293,"high":399,"low":293,"close":263,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-01",31.27,-0.21,-0.67,127145.4313,554,31.1875,{"date":406,"open":361,"high":361,"low":407,"close":390,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-31",31.28,0.04,0.13,48880.489,282,31.3564,{"date":414,"open":361,"high":361,"low":399,"close":350,"change":415,"percent_change":304,"volume":416,"transactions":417,"vwap":418},"2026-08-28",-0.02,10575.793,63,31.3385,{"date":420,"open":371,"high":371,"low":389,"close":421,"change":422,"percent_change":17,"volume":423,"transactions":424,"vwap":425},"2026-08-27",31.35,0.0352,39506,79,31.3578,{"date":427,"open":428,"high":390,"low":429,"close":429,"change":430,"percent_change":-6,"volume":431,"transactions":432,"vwap":433},"2026-08-26",31.32,31.3148,-0.0002,10206,37,31.3524,{"date":435,"open":361,"high":361,"low":389,"close":436,"change":437,"percent_change":437,"volume":438,"transactions":219,"vwap":439},"2026-08-25",31.315,0,7155,31.343,{"date":441,"open":389,"high":442,"low":389,"close":436,"change":443,"percent_change":17,"volume":444,"transactions":445,"vwap":446},"2026-08-24",31.3229,0.035,992,12,31.2907,{"date":448,"open":349,"high":349,"low":407,"close":407,"change":373,"percent_change":374,"volume":449,"transactions":445,"vwap":450},"2026-08-21",1378,31.2975,{"date":452,"open":453,"high":454,"low":455,"close":455,"change":456,"percent_change":305,"volume":457,"transactions":458,"vwap":459},"2026-08-20",31.325,31.3422,31.23,-0.0602,749,14,31.303,{"date":461,"open":462,"high":463,"low":464,"close":463,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-19",31.285,31.2902,31.25,0.0052,0.02,707,7,31.2751,{"date":471,"open":472,"high":473,"low":455,"close":462,"change":474,"percent_change":47,"volume":475,"transactions":198,"vwap":476},"2026-08-18",31.231,31.2851,0.055,6750,31.2328,{"date":478,"open":455,"high":479,"low":455,"close":455,"change":480,"percent_change":466,"volume":481,"transactions":482,"vwap":483},"2026-08-17",31.255,0.005,5880,48,31.233,{"date":485,"open":486,"high":455,"low":487,"close":486,"change":480,"percent_change":466,"volume":488,"transactions":489,"vwap":490},"2026-08-14",31.225,31.22,3098,24,31.222,{"date":492,"open":487,"high":487,"low":493,"close":487,"change":480,"percent_change":466,"volume":494,"transactions":495,"vwap":496},"2026-08-13",31.2,11442,22,31.2025,{"date":498,"open":499,"high":499,"low":499,"close":499,"change":500,"percent_change":501,"volume":468,"transactions":502,"vwap":503},"2026-08-12",31.215,0.01,0.03,5,31.2086,{"date":505,"open":506,"high":506,"low":507,"close":506,"change":480,"percent_change":466,"volume":508,"transactions":509,"vwap":510},"2026-08-11",31.205,31.191,1113,11,31.2012,{"date":512,"open":352,"high":493,"low":352,"close":493,"change":437,"percent_change":437,"volume":513,"transactions":514,"vwap":515},"2026-08-10",1061,9,31.1801,{"date":517,"open":493,"high":493,"low":493,"close":493,"change":518,"percent_change":373,"volume":249,"transactions":519,"vwap":520},"2026-08-07",0.015,6,31.1989,{"date":522,"open":329,"high":487,"low":329,"close":523,"change":480,"percent_change":466,"volume":524,"transactions":525,"vwap":526},"2026-08-06",31.185,3215,44,31.1636,{"date":528,"open":529,"high":530,"low":329,"close":352,"change":437,"percent_change":437,"volume":531,"transactions":532,"vwap":533},"2026-08-05",31.151,31.2049,1524,23,31.1646,{"date":535,"open":321,"high":352,"low":321,"close":352,"change":373,"percent_change":374,"volume":536,"transactions":502,"vwap":537},"2026-08-04",136,31.1414,{"date":539,"open":540,"high":541,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":458,"vwap":545},"2026-08-03",31.1,31.13,0.0742,0.24,1097,31.1001,{"date":547,"open":548,"high":548,"low":549,"close":550,"change":551,"percent_change":382,"volume":552,"transactions":495,"vwap":553},"2026-07-31",31.08,31.01,31.0558,0.021,1269,31.0636,{"date":555,"open":556,"high":557,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-07-30",30.94,31.0348,0.1196,0.39,2494,29,30.9831,{"date":564,"open":13,"high":565,"low":13,"close":566,"change":567,"percent_change":363,"volume":568,"transactions":569,"vwap":570},"2026-07-29",30.93,30.9152,-0.0789,354,10,30.9118,{"date":572,"open":312,"high":573,"low":574,"close":573,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-28",30.9941,30.95,0.0191,0.06,1249,15,30.9731,{"date":581,"open":582,"high":582,"low":582,"close":582,"change":443,"percent_change":17,"volume":583,"transactions":468,"vwap":584},"2026-07-27",30.975,247,30.9745,{"date":586,"open":574,"high":574,"low":587,"close":556,"change":382,"percent_change":588,"volume":589,"transactions":569,"vwap":590},"2026-07-24",30.89,0.23,811,30.9228,{"date":592,"open":13,"high":13,"low":313,"close":13,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-23",-0.095,-0.31,736,13,30.8647,{"date":599,"open":302,"high":302,"low":574,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-22",30.965,-0.03,-0.1,966,16,30.986,{"date":607,"open":312,"high":608,"low":312,"close":608,"change":609,"percent_change":383,"volume":610,"transactions":458,"vwap":611},"2026-07-21",30.995,0.067,916,30.9609,{"date":613,"open":614,"high":615,"low":614,"close":616,"change":617,"percent_change":415,"volume":618,"transactions":445,"vwap":619},"2026-07-20",30.9001,30.935,30.928,-0.0054,2310,30.9125,{"date":621,"open":283,"high":622,"low":283,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":514,"vwap":626},"2026-07-17",30.9334,-0.0118,-0.04,431,30.8814,{"date":628,"open":629,"high":629,"low":629,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":468,"vwap":633},"2026-07-16",30.9452,0.0252,0.08,171,30.9421,{"date":635,"open":15,"high":15,"low":15,"close":15,"change":480,"percent_change":466,"volume":636,"transactions":445,"vwap":637},"2026-07-15",917,30.9204,{"date":639,"open":640,"high":640,"low":640,"close":640,"change":641,"percent_change":383,"volume":642,"transactions":502,"vwap":643},"2026-07-14",30.915,0.0684,8,30.925,{"date":645,"open":646,"high":646,"low":646,"close":646,"change":647,"percent_change":305,"volume":648,"transactions":509,"vwap":649},"2026-07-13",30.8466,-0.0584,20.881723,30.8494,{"date":651,"open":313,"high":652,"low":313,"close":652,"change":500,"percent_change":501,"volume":653,"transactions":9,"vwap":652},"2026-07-10",30.905,5500,{"date":655,"open":656,"high":652,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":657},"2026-07-09",30.871,30.895,0.105,0.34,1200,{"date":662,"open":663,"high":663,"low":254,"close":244,"change":362,"percent_change":664,"volume":665,"transactions":9,"vwap":244},"2026-07-08",30.825,-0.26,2300,{"date":667,"open":668,"high":669,"low":668,"close":13,"change":670,"percent_change":601,"volume":671,"transactions":9,"vwap":13},"2026-07-07",30.82,30.885,-0.01,2600,{"date":673,"open":282,"high":674,"low":282,"close":283,"change":675,"percent_change":196,"volume":676,"transactions":9,"vwap":283},"2026-07-06",30.9,0.045,3000,{"date":678,"open":668,"high":679,"low":668,"close":679,"change":680,"percent_change":415,"volume":681,"transactions":9,"vwap":679},"2026-07-02",30.835,-0.005,11500,{"date":683,"open":684,"high":685,"low":668,"close":686,"change":687,"percent_change":670,"volume":688,"transactions":9,"vwap":686},"2026-07-01",30.865,30.875,30.84,-0.002,9700,{"date":690,"open":254,"high":691,"low":254,"close":691,"change":692,"percent_change":47,"volume":693,"transactions":9,"vwap":691},"2026-06-30",30.842,0.056,2200,{"date":695,"open":696,"high":697,"low":698,"close":697,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":697},"2026-06-29",30.735,30.786,30.68,0.053,0.17,1300,{"date":703,"open":704,"high":705,"low":698,"close":706,"change":500,"percent_change":501,"volume":707,"transactions":9,"vwap":706},"2026-06-26",30.681,30.745,30.733,3300,{"date":709,"open":710,"high":711,"low":712,"close":712,"change":713,"percent_change":196,"volume":714,"transactions":9,"vwap":712},"2026-06-25",30.725,30.74,30.723,0.047,700,{"date":716,"open":696,"high":696,"low":717,"close":717,"change":718,"percent_change":373,"volume":719,"transactions":9,"vwap":717},"2026-06-24",30.676,0.016,900,{"date":721,"open":722,"high":202,"low":213,"close":202,"change":602,"percent_change":723,"volume":724,"transactions":9,"vwap":202},"2026-06-23",30.64,-0.33,67100,{"date":726,"open":16,"high":16,"low":16,"close":16,"change":727,"percent_change":728,"volume":701,"transactions":9,"vwap":16},"2026-06-22",0.095,0.31,{"date":730,"open":722,"high":731,"low":722,"close":731,"change":196,"percent_change":186,"volume":732,"transactions":9,"vwap":731},"2026-06-18",30.665,3600,{"date":734,"open":735,"high":735,"low":735,"close":735,"change":593,"percent_change":594,"volume":736,"transactions":9,"vwap":735},"2026-06-17",30.515,100,{"date":738,"open":213,"high":213,"low":739,"close":739,"change":601,"percent_change":602,"volume":740,"transactions":9,"vwap":739},"2026-06-16",30.61,300,{"date":742,"open":234,"high":234,"low":722,"close":722,"change":743,"percent_change":559,"volume":744,"transactions":9,"vwap":722},"2026-06-15",0.119,200,{"date":746,"open":747,"high":748,"low":214,"close":749,"change":750,"percent_change":296,"volume":751,"transactions":9,"vwap":749},"2026-06-12",30.52,30.56,30.521,0.089,3700,{"date":753,"open":754,"high":755,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-06-11",30.29,30.432,0.322,1.07,2400,{"date":760,"open":761,"high":761,"low":762,"close":762,"change":247,"percent_change":763,"volume":764,"transactions":9,"vwap":762},"2026-06-10",30.191,30.11,-0.43,600,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":624,"percent_change":247,"volume":771,"transactions":9,"vwap":770},"2026-06-09",30.16,30.26,30.045,30.24,2800,{"date":773,"open":774,"high":774,"low":775,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-06-08",30.285,30.28,0.121,0.4,400,{"date":780,"open":781,"high":781,"low":782,"close":782,"change":783,"percent_change":784,"volume":719,"transactions":9,"vwap":782},"2026-06-05",30.27,30.159,-0.326,-1.07,{"date":786,"open":787,"high":214,"low":787,"close":788,"change":196,"percent_change":186,"volume":789,"transactions":9,"vwap":788},"2026-06-04",30.39,30.485,5000,{"date":791,"open":792,"high":793,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-03",30.3,30.335,-0.085,-0.28,4100,{"date":798,"open":799,"high":800,"low":799,"close":800,"change":801,"percent_change":409,"volume":802,"transactions":9,"vwap":800},"2026-06-02",30.31,30.42,0.039,15500,{"date":804,"open":805,"high":805,"low":805,"close":805,"change":806,"percent_change":362,"volume":736,"transactions":9,"vwap":805},"2026-06-01",30.381,-0.024,{"date":808,"open":809,"high":810,"low":809,"close":810,"change":680,"percent_change":415,"volume":693,"transactions":9,"vwap":810},"2026-05-29",30.34,30.405,{"date":812,"open":800,"high":800,"low":813,"close":813,"change":814,"percent_change":815,"volume":719,"transactions":9,"vwap":813},"2026-05-28",30.41,0.075,0.25,{"date":817,"open":793,"high":793,"low":793,"close":793,"change":480,"percent_change":466,"volume":778,"transactions":9,"vwap":793},"2026-05-27",{"date":819,"open":820,"high":821,"low":820,"close":821,"change":822,"percent_change":823,"volume":740,"transactions":9,"vwap":821},"2026-05-26",30.305,30.33,0.126,0.42,{"date":825,"open":826,"high":827,"low":826,"close":827,"change":828,"percent_change":728,"volume":829,"transactions":9,"vwap":827},"2026-05-22",30.161,30.204,0.093,500,{"date":831,"open":832,"high":833,"low":834,"close":833,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":833},"2026-05-21",30.01,30.111,29.99,0.1,0.33,4900,{"date":839,"open":840,"high":841,"low":840,"close":841,"change":815,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-05-20",29.78,30.011,0.84,1500,{"date":845,"open":846,"high":847,"low":846,"close":848,"change":849,"percent_change":850,"volume":740,"transactions":9,"vwap":848},"2026-05-19",29.71,29.81,29.761,-0.108,-0.36,{"date":852,"open":853,"high":853,"low":853,"close":853,"change":854,"percent_change":362,"volume":736,"transactions":9,"vwap":853},"2026-05-18",29.869,-0.023,{"date":856,"open":857,"high":857,"low":857,"close":857,"change":858,"percent_change":859,"volume":437,"transactions":9,"vwap":857},"2026-05-15",29.892,-0.206,-0.68,{"date":861,"open":862,"high":863,"low":862,"close":863,"change":576,"percent_change":162,"volume":736,"transactions":9,"vwap":863},"2026-05-14",30.09,30.098,{"date":865,"open":832,"high":866,"low":832,"close":866,"change":867,"percent_change":500,"volume":829,"transactions":9,"vwap":866},"2026-05-13",30.038,0.003,{"date":869,"open":870,"high":871,"low":870,"close":871,"change":872,"percent_change":873,"volume":764,"transactions":9,"vwap":871},"2026-05-12",29.86,30.035,-0.051,-0.17,{"date":875,"open":876,"high":877,"low":876,"close":877,"change":718,"percent_change":373,"volume":744,"transactions":9,"vwap":877},"2026-05-11",30.059999,30.086,{"date":879,"open":880,"high":880,"low":880,"close":880,"change":750,"percent_change":881,"volume":736,"transactions":9,"vwap":880},"2026-05-08",30.07,0.3,{"date":883,"open":884,"high":884,"low":884,"close":884,"change":885,"percent_change":886,"volume":437,"transactions":9,"vwap":884},"2026-05-07",29.981,-0.125,-0.42,{"date":888,"open":880,"high":889,"low":876,"close":889,"change":890,"percent_change":891,"volume":740,"transactions":9,"vwap":889},"2026-05-06",30.106,0.128,0.43,{"date":893,"open":894,"high":894,"low":894,"close":894,"change":895,"percent_change":96,"volume":736,"transactions":9,"vwap":894},"2026-05-05",29.978,0.168,{"date":897,"open":847,"high":847,"low":847,"close":847,"change":898,"percent_change":899,"volume":437,"transactions":9,"vwap":847},"2026-05-04",-0.09,-0.3,{"date":901,"open":902,"high":903,"low":902,"close":903,"change":904,"percent_change":728,"volume":905,"transactions":9,"vwap":903},"2026-05-01",29.84,29.9,0.091,800,{"date":907,"open":908,"high":909,"low":910,"close":909,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":909},"2026-04-30",29.731,29.809,29.73,0.179,0.6,1100,{"date":915,"open":916,"high":916,"low":917,"close":918,"change":624,"percent_change":247,"volume":719,"transactions":9,"vwap":918},"2026-04-29",29.64,29.54,29.63,{"date":920,"open":916,"high":921,"low":916,"close":921,"change":898,"percent_change":899,"volume":764,"transactions":9,"vwap":921},"2026-04-28",29.67,{"date":923,"open":924,"high":925,"low":924,"close":925,"change":926,"percent_change":927,"volume":744,"transactions":9,"vwap":925},"2026-04-27",29.74,29.76,0.037,0.12,{"date":929,"open":930,"high":910,"low":930,"close":931,"change":932,"percent_change":162,"volume":933,"transactions":9,"vwap":931},"2026-04-24",29.65,29.723,0.059,64100,{"date":935,"open":910,"high":910,"low":936,"close":937,"change":938,"percent_change":939,"volume":740,"transactions":9,"vwap":937},"2026-04-23",29.59,29.664,-0.015,-0.05,{"date":941,"open":942,"high":942,"low":942,"close":942,"change":943,"percent_change":944,"volume":736,"transactions":9,"vwap":942},"2026-04-22",29.679,0.079,0.27,{"date":946,"open":921,"high":921,"low":947,"close":947,"change":948,"percent_change":594,"volume":744,"transactions":9,"vwap":947},"2026-04-21",29.6,-0.091,{"date":950,"open":916,"high":910,"low":916,"close":951,"change":687,"percent_change":670,"volume":905,"transactions":9,"vwap":951},"2026-04-20",29.691,{"date":953,"open":954,"high":955,"low":954,"close":956,"change":957,"percent_change":958,"volume":913,"transactions":9,"vwap":956},"2026-04-17",29.69,29.72,29.693,0.227,0.77,{"date":960,"open":961,"high":962,"low":963,"close":962,"change":964,"percent_change":700,"volume":740,"transactions":9,"vwap":962},"2026-04-16",29.41,29.466,29.4,0.051,{"date":966,"open":967,"high":967,"low":967,"close":967,"change":968,"percent_change":576,"volume":736,"transactions":9,"vwap":967},"2026-04-15",29.415,0.017,{"date":970,"open":961,"high":961,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-04-14",29.38,29.398,0.155,0.53,1700,{"date":977,"open":978,"high":979,"low":978,"close":979,"change":980,"percent_change":981,"volume":778,"transactions":9,"vwap":979},"2026-04-13",29.1,29.243,0.197,0.68,{"date":983,"open":984,"high":984,"low":984,"close":984,"change":985,"percent_change":304,"volume":736,"transactions":9,"vwap":984},"2026-04-10",29.046,-0.017,{"date":987,"open":988,"high":988,"low":988,"close":988,"change":989,"percent_change":559,"volume":740,"transactions":9,"vwap":988},"2026-04-09",29.063,0.112,{"date":991,"open":992,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":905,"transactions":9,"vwap":994},"2026-04-08",28.97,28.9,28.951,0.471,1.65,{"date":998,"open":999,"high":1000,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":829,"transactions":9,"vwap":1000},"2026-04-07",28.38,28.48,-0.032,-0.11,{"date":1004,"open":1005,"high":1006,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":829,"transactions":9,"vwap":1006},"2026-04-06",28.43,28.512,0.106,0.37,{"date":1010,"open":1011,"high":1012,"low":1011,"close":1012,"change":1013,"percent_change":815,"volume":744,"transactions":9,"vwap":1012},"2026-04-02",28.2,28.406,0.072,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-04-01",28.41,28.46,28.334,0.129,0.46,4800,{"date":1023,"open":1024,"high":1025,"low":1024,"close":1026,"change":1027,"percent_change":1028,"volume":707,"transactions":9,"vwap":1026},"2026-03-31",27.92,28.24,28.205,0.555,2.01,{"date":1030,"open":1031,"high":1031,"low":1032,"close":1032,"change":1033,"percent_change":1034,"volume":913,"transactions":9,"vwap":1032},"2026-03-30",27.79,27.65,-0.247,-0.89,{"date":1036,"open":1037,"high":1037,"low":1038,"close":1038,"change":1039,"percent_change":1040,"volume":905,"transactions":9,"vwap":1038},"2026-03-27",28.02,27.897,-0.232,-0.82,{"date":1042,"open":1043,"high":1043,"low":1043,"close":1043,"change":1044,"percent_change":1045,"volume":736,"transactions":9,"vwap":1043},"2026-03-26",28.129,-0.257,-0.91,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1049,"change":1051,"percent_change":33,"volume":719,"transactions":9,"vwap":1049},"2026-03-25",28.37,28.386,28.36,0.185,{"date":1053,"open":1054,"high":1055,"low":1054,"close":1056,"change":1057,"percent_change":777,"volume":714,"transactions":9,"vwap":1056},"2026-03-24",28.11,28.28,28.201,0.111,{"date":1059,"open":1060,"high":1060,"low":1061,"close":1061,"change":1062,"percent_change":1063,"volume":719,"transactions":9,"vwap":1061},"2026-03-23",28.29,28.09,0.317,1.14,{"date":1065,"open":1066,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-03-20",28.08,27.74,27.773,-0.364,-1.29,13100,{"date":1073,"open":1074,"high":1011,"low":1075,"close":1076,"change":1077,"percent_change":588,"volume":843,"transactions":9,"vwap":1076},"2026-03-19",28.01,27.94,28.137,0.064,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-03-18",28.17,28.195,28.07,28.073,-0.238,-0.84,2700,{"date":1088,"open":1089,"high":1090,"low":1089,"close":1090,"change":1091,"percent_change":836,"volume":740,"transactions":9,"vwap":1090},"2026-03-17",28.23,28.311,0.094,{"date":1093,"open":1094,"high":1095,"low":1094,"close":1095,"change":1096,"percent_change":106,"volume":789,"transactions":9,"vwap":1095},"2026-03-16",28.15,28.217,0.203,{"date":1098,"open":1082,"high":1066,"low":1075,"close":1099,"change":1100,"percent_change":1101,"volume":660,"transactions":9,"vwap":1099},"2026-03-13",28.014,-0.041,-0.15,{"date":1103,"open":1061,"high":1104,"low":1105,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-03-12",28.14,28.055,-0.317,-1.12,1400,{"date":1110,"open":1048,"high":1111,"low":1048,"close":1112,"change":1113,"percent_change":304,"volume":740,"transactions":9,"vwap":1112},"2026-03-11",28.4,28.372,-0.018,{"date":1115,"open":1050,"high":1116,"low":1050,"close":1117,"change":466,"percent_change":382,"volume":1118,"transactions":9,"vwap":1117},"2026-03-10",28.59,28.39,43000,{"date":1120,"open":1024,"high":1048,"low":1024,"close":1048,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1048},"2026-03-09",0.152,0.54,6600,{"date":1125,"open":1060,"high":1126,"low":1127,"close":1127,"change":1128,"percent_change":1129,"volume":714,"transactions":9,"vwap":1127},"2026-03-06",28.31,28.218,-0.375,-1.31,{"date":1131,"open":1132,"high":1132,"low":1133,"close":1134,"change":664,"percent_change":1135,"volume":843,"transactions":9,"vwap":1134},"2026-03-05",28.64,28.47,28.593,-0.9,{"date":1137,"open":1138,"high":1139,"low":1138,"close":1139,"change":238,"percent_change":186,"volume":764,"transactions":9,"vwap":1139},"2026-03-04",28.79,28.853,{"date":1141,"open":1142,"high":1143,"low":1142,"close":1144,"change":1145,"percent_change":354,"volume":1146,"transactions":9,"vwap":1144},"2026-03-03",28.42,28.73,28.713,-0.203,2000,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1150,"change":1152,"percent_change":1153,"volume":701,"transactions":9,"vwap":1150},"2026-03-02",28.83,28.916,28.82,0.134,0.47,{"date":1155,"open":1156,"high":1156,"low":1156,"close":1156,"change":1157,"percent_change":1158,"volume":736,"transactions":9,"vwap":1156},"2026-02-27",28.782,-0.223,-0.77,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1162,"change":1164,"percent_change":543,"volume":665,"transactions":9,"vwap":1162},"2026-02-26",28.88,29.0049992,28.8,0.069,{"date":1166,"open":1167,"high":1168,"low":1167,"close":1169,"change":126,"percent_change":728,"volume":1170,"transactions":9,"vwap":1169},"2026-02-25",28.87,28.955,28.936,1800,{"date":1172,"open":1173,"high":1173,"low":1174,"close":1174,"change":1175,"percent_change":1176,"volume":740,"transactions":9,"vwap":1174},"2026-02-24",28.85,28.846,0.149,0.52,{"date":1178,"open":1179,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":401,"volume":665,"transactions":9,"vwap":1181},"2026-02-23",28.77,28.6,28.697,-0.193,{"date":1184,"open":561,"high":561,"low":1185,"close":1186,"change":1187,"percent_change":217,"volume":1188,"transactions":9,"vwap":1186},"2026-02-20",28.84,28.89,-0.021,11900,{"date":1190,"open":1151,"high":1191,"low":1138,"close":1191,"change":867,"percent_change":500,"volume":1192,"transactions":9,"vwap":1191},"2026-02-19",28.911,12200,{"date":1194,"open":1195,"high":1195,"low":1186,"close":1196,"change":1057,"percent_change":559,"volume":676,"transactions":9,"vwap":1196},"2026-02-18",28.98,28.908,{"date":1198,"open":1199,"high":1200,"low":1132,"close":1201,"change":985,"percent_change":304,"volume":1202,"transactions":9,"vwap":1201},"2026-02-17",28.66,28.845,28.797,6700,{"date":1204,"open":1205,"high":1185,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":660,"transactions":9,"vwap":1206},"2026-02-13",28.67,28.814,0.224,0.78,{"date":1210,"open":1185,"high":1185,"low":1211,"close":1116,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1116},"2026-02-12",28.58,-0.327,-1.13,23900,{"date":1216,"open":1217,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":353,"volume":1221,"transactions":9,"vwap":1219},"2026-02-11",29.02,28.81,28.917,-0.063,5800,{"date":1223,"open":1224,"high":1225,"low":992,"close":1195,"change":1226,"percent_change":898,"volume":1227,"transactions":9,"vwap":1195},"2026-02-10",29.014999,29.030001,-0.026,5400,{"date":1229,"open":1195,"high":1230,"low":1195,"close":1230,"change":822,"percent_change":1231,"volume":829,"transactions":9,"vwap":1230},"2026-02-09",29.0060005,0.44,{"date":1233,"open":1180,"high":1161,"low":1180,"close":1161,"change":1020,"percent_change":1234,"volume":843,"transactions":9,"vwap":1161},"2026-02-06",1.62,{"date":1236,"open":1237,"high":1238,"low":999,"close":1142,"change":1239,"percent_change":81,"volume":1240,"transactions":9,"vwap":1142},"2026-02-05",28.51,28.56,-0.23,3800,{"date":1242,"open":1243,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":343,"volume":1247,"transactions":9,"vwap":1245},"2026-02-04",28.78,28.565,28.65,-0.157,3500,{"date":1249,"open":1163,"high":1173,"low":1250,"close":1251,"change":1252,"percent_change":374,"volume":660,"transactions":9,"vwap":1251},"2026-02-03",28.62,28.807,0.046,{"date":1254,"open":1255,"high":1163,"low":1255,"close":1256,"change":750,"percent_change":728,"volume":719,"transactions":9,"vwap":1256},"2026-02-02",28.74,28.761,{"date":1258,"open":1199,"high":1259,"low":1260,"close":1259,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1259},"2026-01-30",28.672,28.57,-0.118,-0.41,8200,{"date":1265,"open":1143,"high":1138,"low":1132,"close":1138,"change":854,"percent_change":362,"volume":975,"transactions":9,"vwap":1138},"2026-01-29",{"date":1267,"open":1149,"high":1149,"low":1163,"close":1268,"change":1269,"percent_change":305,"volume":843,"transactions":9,"vwap":1268},"2026-01-28",28.813,-0.056,{"date":1271,"open":1138,"high":1272,"low":1138,"close":1272,"change":1273,"percent_change":700,"volume":913,"transactions":9,"vwap":1272},"2026-01-27",28.869,0.049,{"date":1275,"open":1149,"high":1167,"low":1218,"close":1151,"change":1276,"percent_change":247,"volume":905,"transactions":9,"vwap":1151},"2026-01-26",-0.038,{"date":1278,"open":1161,"high":1161,"low":1149,"close":1279,"change":342,"percent_change":1280,"volume":714,"transactions":9,"vwap":1279},"2026-01-23",28.858,-0.59,{"date":1282,"open":1283,"high":1284,"low":1225,"close":1225,"change":382,"percent_change":543,"volume":843,"transactions":9,"vwap":1225},"2026-01-22",29.040001,29.09,{"date":1286,"open":1161,"high":992,"low":1173,"close":1287,"change":1288,"percent_change":1289,"volume":913,"transactions":9,"vwap":1287},"2026-01-21",28.96,0.226,0.79,{"date":1291,"open":1292,"high":1200,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-01-20",28.71,28.7,28.734,-0.177,-0.61,2100,{"date":1299,"open":993,"high":1300,"low":1186,"close":1191,"change":968,"percent_change":576,"volume":1301,"transactions":9,"vwap":1191},"2026-01-16",28.92,2500,{"date":1303,"open":993,"high":993,"low":1304,"close":1304,"change":1305,"percent_change":1306,"volume":740,"transactions":9,"vwap":1304},"2026-01-15",28.894,0.138,0.48,{"date":1308,"open":1309,"high":1310,"low":1309,"close":1310,"change":1311,"percent_change":588,"volume":778,"transactions":9,"vwap":1310},"2026-01-14",28.69,28.756,0.065,{"date":1313,"open":1245,"high":1314,"low":1245,"close":1315,"change":1316,"percent_change":408,"volume":170,"transactions":9,"vwap":1315},"2026-01-13",28.705,28.691,0.011,{"date":1318,"open":1319,"high":1320,"low":1319,"close":1320,"change":1321,"percent_change":835,"volume":1240,"transactions":9,"vwap":1320},"2026-01-12",28.55,28.68,0.029,{"date":1323,"open":1324,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1326},"2026-01-09",28.685,28.52,28.651,0.131,{"date":1329,"open":1330,"high":1331,"low":1017,"close":1325,"change":1332,"percent_change":111,"volume":653,"transactions":9,"vwap":1325},"2026-01-08",28.464,28.54,0.099,{"date":1334,"open":1016,"high":1335,"low":1016,"close":1335,"change":1336,"percent_change":602,"volume":736,"transactions":9,"vwap":1335},"2026-01-07",28.421,-0.029,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1340,"change":383,"percent_change":1208,"volume":1342,"transactions":9,"vwap":1340},"2026-01-06",28.27,28.45,28.26,4400,{"date":1344,"open":1345,"high":1126,"low":1345,"close":1089,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1089},"2026-01-05",28.19,0.159,0.57,998000,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1352,"change":1354,"percent_change":1355,"volume":778,"transactions":9,"vwap":1352},"2026-01-02",28.045,28.070999,27.93,0.181,0.65,{"date":1357,"open":1358,"high":1037,"low":1359,"close":1359,"change":247,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1359},"2025-12-31",27.97,27.89,-0.46,10300,{"date":1363,"open":1364,"high":1365,"low":1037,"close":1037,"change":304,"percent_change":400,"volume":975,"transactions":9,"vwap":1037},"2025-12-30",28.049999,28.059999,{"date":1367,"open":1104,"high":1345,"low":1082,"close":1066,"change":247,"percent_change":1360,"volume":1368,"transactions":9,"vwap":1066},"2025-12-29",34100,{"date":1370,"open":1094,"high":1371,"low":1094,"close":1371,"change":1372,"percent_change":362,"volume":975,"transactions":9,"vwap":1371},"2025-12-26",28.21,-0.022,{"date":1374,"open":1375,"high":1376,"low":1375,"close":1376,"change":1377,"percent_change":296,"volume":736,"transactions":9,"vwap":1376},"2025-12-24",28.18,28.232,0.082,{"date":1379,"open":1380,"high":1089,"low":1094,"close":1094,"change":1381,"percent_change":763,"volume":1301,"transactions":9,"vwap":1094},"2025-12-23",28.16,-0.121,{"date":1383,"open":1060,"high":1384,"low":1385,"close":1385,"change":1386,"percent_change":1387,"volume":660,"transactions":9,"vwap":1385},"2025-12-22",28.329,28.271,0.167,0.59,{"date":1389,"open":1074,"high":1390,"low":1074,"close":1391,"change":1392,"percent_change":186,"volume":758,"transactions":9,"vwap":1391},"2025-12-19",28.12,28.104,0.137,{"date":1394,"open":1365,"high":1365,"low":1075,"close":1395,"change":17,"percent_change":559,"volume":1021,"transactions":9,"vwap":1395},"2025-12-18",27.967,{"date":1397,"open":1398,"high":1398,"low":1399,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2025-12-17",27.99,27.857,-0.185,-0.66,14300,{"date":1404,"open":1365,"high":1066,"low":1024,"close":1405,"change":1406,"percent_change":408,"volume":837,"transactions":9,"vwap":1405},"2025-12-16",28.042,0.012,{"date":1408,"open":1082,"high":1061,"low":1409,"close":1409,"change":1410,"percent_change":763,"volume":719,"transactions":9,"vwap":1409},"2025-12-15",28.030001,-0.12,{"date":1412,"open":1025,"high":1025,"low":1094,"close":1094,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1094},"2025-12-12",-0.183,-0.65,8000,{"date":1417,"open":1060,"high":1418,"low":1419,"close":1418,"change":1420,"percent_change":1355,"volume":771,"transactions":9,"vwap":1418},"2025-12-11",28.333,28.255,0.184,{"date":1422,"open":1037,"high":1055,"low":1037,"close":1423,"change":1175,"percent_change":974,"volume":1108,"transactions":9,"vwap":1423},"2025-12-10",28.149,{"date":1425,"open":1426,"high":1365,"low":1426,"close":1427,"change":1428,"percent_change":927,"volume":1429,"transactions":9,"vwap":1427},"2025-12-09",27.95,28,0.033,21600,{"date":1431,"open":1075,"high":1037,"low":1353,"close":1395,"change":1432,"percent_change":670,"volume":732,"transactions":9,"vwap":1395},"2025-12-08",-0.003,{"date":1434,"open":1037,"high":1435,"low":1358,"close":1358,"change":1436,"percent_change":305,"volume":1437,"transactions":9,"vwap":1358},"2025-12-05",28.025,-0.054,3200,{"date":1439,"open":1440,"high":1441,"low":1440,"close":1442,"change":1443,"percent_change":1231,"volume":1444,"transactions":9,"vwap":1442},"2025-12-04",27.945,28.040001,28.024,0.122,4700,{"date":1446,"open":1447,"high":1448,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1247,"transactions":9,"vwap":1448},"2025-12-03",27.8,27.902,0.211,0.76,{"date":1452,"open":1067,"high":1453,"low":1454,"close":1454,"change":1455,"percent_change":601,"volume":1086,"transactions":9,"vwap":1454},"2025-12-02",27.77,27.691,-0.009,{"date":1457,"open":1458,"high":1459,"low":1458,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2025-12-01",27.69,27.766,27.7,-0.148,-0.53,1600,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1467,"change":1469,"percent_change":111,"volume":1444,"transactions":9,"vwap":1467},"2025-11-28",27.82,27.848,27.81,0.098,{"date":1471,"open":1472,"high":1466,"low":1473,"close":1474,"change":1475,"percent_change":559,"volume":1476,"transactions":9,"vwap":1474},"2025-11-26",27.729,27.72,27.75,0.107,8700,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1480,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1480},"2025-11-25",27.47,27.643,27.465,0.283,1.03,5600,{"date":1486,"open":1487,"high":1488,"low":1487,"close":1488,"change":333,"percent_change":1483,"volume":1123,"transactions":9,"vwap":1488},"2025-11-24",27.241,27.36,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":891,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1494},"2025-11-21",26.8,27.13,26.77,27.08,1.61,15100,{"date":1498,"open":1499,"high":1499,"low":21,"close":21,"change":1500,"percent_change":1213,"volume":1501,"transactions":9,"vwap":21},"2025-11-20",27.231,-0.305,13800,{"date":1503,"open":1504,"high":1504,"low":1505,"close":1505,"change":1187,"percent_change":362,"volume":1506,"transactions":9,"vwap":1505},"2025-11-19",27.01,26.955,6100,{"date":1508,"open":1493,"high":1509,"low":1493,"close":1510,"change":1007,"percent_change":559,"volume":1511,"transactions":9,"vwap":1510},"2025-11-18",27.059999,26.976,36100,{"date":1513,"open":1494,"high":1494,"low":1514,"close":1514,"change":1515,"percent_change":784,"volume":913,"transactions":9,"vwap":1514},"2025-11-17",26.87,-0.291,{"date":1517,"open":1518,"high":1519,"low":1518,"close":1520,"change":1521,"percent_change":333,"volume":660,"transactions":9,"vwap":1520},"2025-11-14",27.14,27.224,27.161,0.076,{"date":1523,"open":1524,"high":1524,"low":1525,"close":1525,"change":1526,"percent_change":1527,"volume":1240,"transactions":9,"vwap":1525},"2025-11-13",27.32,27.084999,-0.429,-1.56,{"date":1529,"open":1479,"high":1530,"low":1479,"close":1531,"change":1100,"percent_change":1101,"volume":1437,"transactions":9,"vwap":1531},"2025-11-12",27.531,27.514,{"date":1533,"open":1534,"high":1535,"low":1534,"close":1536,"change":1537,"percent_change":382,"volume":1538,"transactions":9,"vwap":1536},"2025-11-11",27.475,27.56,27.555,0.019,3100,{"date":1540,"open":1541,"high":1542,"low":1541,"close":1543,"change":1175,"percent_change":1122,"volume":1544,"transactions":9,"vwap":1543},"2025-11-10",27.458,27.62,27.536,39900,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":728,"volume":1552,"transactions":9,"vwap":1550},"2025-11-07",27.18,27.4,27.07,27.387,0.084,5300,{"date":1554,"open":1479,"high":1479,"low":1555,"close":1556,"change":1044,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1556},"2025-11-06",27.3,27.303,-0.93,42800,{"date":1560,"open":1561,"high":1562,"low":1561,"close":1535,"change":1563,"percent_change":1208,"volume":1544,"transactions":9,"vwap":1535},"2025-11-05",27.45,27.6,0.213,{"date":1565,"open":1566,"high":1566,"low":1567,"close":1567,"change":1568,"percent_change":1569,"volume":764,"transactions":9,"vwap":1567},"2025-11-04",27.48,27.347,-0.205,-0.74,{"date":1571,"open":1572,"high":1573,"low":1561,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2025-11-03",27.53,27.57,27.552,-0.044,-0.16,884000,{"date":1579,"open":1580,"high":1542,"low":1580,"close":1581,"change":692,"percent_change":162,"volume":1463,"transactions":9,"vwap":1581},"2025-10-31",27.574,27.596,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1586,"change":1100,"percent_change":1101,"volume":1587,"transactions":9,"vwap":1586},"2025-10-30",27.66,27.67,27.54,19800,{"date":1589,"open":1447,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":719,"transactions":9,"vwap":1592},"2025-10-29",27.85,27.55,27.581,-0.178,-0.64,{"date":1596,"open":1597,"high":1597,"low":1474,"close":1598,"change":1599,"percent_change":723,"volume":660,"transactions":9,"vwap":1598},"2025-10-28",27.78,27.759,-0.092,{"date":1601,"open":1075,"high":1075,"low":1602,"close":1603,"change":1604,"percent_change":238,"volume":913,"transactions":9,"vwap":1603},"2025-10-27",27.813,27.851,0.038,{"date":1606,"open":1607,"high":1608,"low":1468,"close":1602,"change":911,"percent_change":1355,"volume":796,"transactions":9,"vwap":1602},"2025-10-24",27.889,27.899,{"date":1610,"open":1611,"high":1612,"low":1611,"close":1612,"change":1613,"percent_change":912,"volume":707,"transactions":9,"vwap":1612},"2025-10-23",27.5,27.634,0.166,{"date":1615,"open":1562,"high":1562,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":1301,"transactions":9,"vwap":1617},"2025-10-22",27.41,27.468,-0.231,-0.83,{"date":1621,"open":1584,"high":1622,"low":1584,"close":1622,"change":872,"percent_change":206,"volume":740,"transactions":9,"vwap":1622},"2025-10-21",27.699,{"date":1624,"open":1584,"high":1474,"low":1625,"close":1474,"change":1626,"percent_change":1627,"volume":170,"transactions":9,"vwap":1474},"2025-10-20",27.64,0.306,1.11,{"date":1629,"open":1616,"high":1630,"low":1488,"close":1631,"change":1632,"percent_change":82,"volume":1633,"transactions":9,"vwap":1631},"2025-10-17",27.46,27.444,-0.066,6900,{"date":1635,"open":1535,"high":1636,"low":1637,"close":1637,"change":1638,"percent_change":1639,"volume":740,"transactions":9,"vwap":1637},"2025-10-16",27.59,27.51,-0.268,-0.96,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":126,"percent_change":836,"volume":1646,"transactions":9,"vwap":1645},"2025-10-15",27.84,27.91,27.68,27.778,1900,{"date":1648,"open":1649,"high":1067,"low":1649,"close":1650,"change":1651,"percent_change":1387,"volume":771,"transactions":9,"vwap":1650},"2025-10-14",27.38,27.688,0.162,{"date":1653,"open":1649,"high":1654,"low":1649,"close":1654,"change":1655,"percent_change":1656,"volume":913,"transactions":9,"vwap":1654},"2025-10-13",27.526,0.38,1.4,{"date":1658,"open":1659,"high":1659,"low":1659,"close":1659,"change":1660,"percent_change":1661,"volume":736,"transactions":9,"vwap":1659},"2025-10-10",27.146,-0.397,-1.44,{"date":1663,"open":1664,"high":1535,"low":1664,"close":1665,"change":1666,"percent_change":899,"volume":740,"transactions":9,"vwap":1665},"2025-10-09",27.484,27.543,-0.082,{"date":1668,"open":1636,"high":1669,"low":1670,"close":1671,"change":409,"percent_change":1153,"volume":1672,"transactions":9,"vwap":1671},"2025-10-08",27.63,27.545,27.625,6000,{"date":1674,"open":1675,"high":1625,"low":1630,"close":1676,"change":1677,"percent_change":1678,"volume":665,"transactions":9,"vwap":1676},"2025-10-07",27.571,27.495,-0.142,-0.51,{"date":1680,"open":1032,"high":1681,"low":1682,"close":1682,"change":713,"percent_change":700,"volume":1683,"transactions":9,"vwap":1682},"2025-10-06",27.707,27.637,21800,{"date":1685,"open":1032,"high":1686,"low":1636,"close":1636,"change":1687,"percent_change":728,"volume":975,"transactions":9,"vwap":1636},"2025-10-03",27.665,0.085,{"date":1689,"open":1561,"high":1637,"low":1690,"close":1691,"change":1692,"percent_change":944,"volume":1693,"transactions":9,"vwap":1691},"2025-10-02",27.351,27.505,0.073,22700,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1697,"change":1699,"percent_change":927,"volume":1700,"transactions":9,"vwap":1697},"2025-10-01",27.35,27.432,27.33,0.032,36300,{"date":1702,"open":1703,"high":1548,"low":1704,"close":1548,"change":1705,"percent_change":374,"volume":1706,"transactions":9,"vwap":1548},"2025-09-30",27.31,27.24,0.043,360500,{"date":1708,"open":1548,"high":1548,"low":1709,"close":1710,"change":854,"percent_change":362,"volume":796,"transactions":9,"vwap":1710},"2025-09-29",27.325,27.357,{"date":1712,"open":1713,"high":1649,"low":1714,"close":1649,"change":700,"percent_change":1715,"volume":751,"transactions":9,"vwap":1649},"2025-09-26",27.26,27.22,0.62,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1381,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1721},"2025-09-25",27.2,27.28,27.137,27.21,-0.44,6200,{"date":1725,"open":1726,"high":1726,"low":1555,"close":1727,"change":1728,"percent_change":763,"volume":1729,"transactions":9,"vwap":1727},"2025-09-24",27.49,27.331,-0.117,7300,{"date":1731,"open":1535,"high":1535,"low":1732,"close":1733,"change":1001,"percent_change":1410,"volume":660,"transactions":9,"vwap":1733},"2025-09-23",27.438,27.448,{"date":1735,"open":1736,"high":1572,"low":1488,"close":1566,"change":408,"percent_change":196,"volume":1737,"transactions":9,"vwap":1566},"2025-09-22",27.42,26100,{"date":1739,"open":1611,"high":1611,"low":1740,"close":1741,"change":362,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1741},"2025-09-19",27.39,27.44,-0.29,27700,{"date":1745,"open":1746,"high":1591,"low":1746,"close":1747,"change":659,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2025-09-18",27.275,27.52,1.25,22600,{"date":1751,"open":1524,"high":1752,"low":1492,"close":1547,"change":624,"percent_change":1101,"volume":1753,"transactions":9,"vwap":1547},"2025-09-17",27.43,16400,{"date":1755,"open":1756,"high":1714,"low":1509,"close":1714,"change":1757,"percent_change":409,"volume":1758,"transactions":9,"vwap":1714},"2025-09-16",27.16,0.034,58800,{"date":1760,"open":1721,"high":1713,"low":1518,"close":1761,"change":1762,"percent_change":196,"volume":1763,"transactions":9,"vwap":1761},"2025-09-15",27.186,0.042,32300,{"date":1765,"open":1719,"high":1719,"low":1766,"close":1766,"change":1767,"percent_change":228,"volume":1768,"transactions":9,"vwap":1766},"2025-09-12",27.144,-0.128,16500,{"date":1770,"open":1771,"high":1703,"low":1771,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2025-09-11",27.1,27.272,0.292,1.08,13200,{"date":1777,"open":1504,"high":1756,"low":1778,"close":1778,"change":1632,"percent_change":82,"volume":1779,"transactions":9,"vwap":1778},"2025-09-10",26.98,46100,{"date":1781,"open":1509,"high":1771,"low":1782,"close":1783,"change":593,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1783},"2025-09-09",27,27.046,-0.35,19000,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":926,"percent_change":238,"volume":1792,"transactions":9,"vwap":1791},"2025-09-08",27.059,27.15,27.040001,27.141,7400,{"date":1794,"open":1795,"high":1795,"low":1796,"close":1797,"change":126,"percent_change":836,"volume":1192,"transactions":9,"vwap":1797},"2025-09-05",27.199,27.049999,27.104,{"date":1799,"open":1800,"high":1801,"low":1514,"close":1801,"change":1802,"percent_change":106,"volume":1700,"transactions":9,"vwap":1801},"2025-09-04",26.89,27.014,0.192,{"date":1804,"open":1805,"high":1514,"low":1806,"close":1807,"change":1808,"percent_change":363,"volume":1809,"transactions":9,"vwap":1807},"2025-09-03",26.83,26.732,26.822,-0.068,97500,{"date":1811,"open":1812,"high":1800,"low":1813,"close":1800,"change":601,"percent_change":1002,"volume":1814,"transactions":9,"vwap":1800},"2025-09-02",26.76,26.7,238500,{"date":1816,"open":1817,"high":1817,"low":1491,"close":1818,"change":247,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1818},"2025-08-29",27.089001,26.92,-0.48,472400,{"date":1822,"open":1823,"high":1823,"low":1824,"close":1796,"change":1825,"percent_change":588,"volume":1826,"transactions":9,"vwap":1796},"2025-08-28",27.068001,26.99,0.061,24000,{"date":1828,"open":1829,"high":1782,"low":1829,"close":1830,"change":1831,"percent_change":1208,"volume":778,"transactions":9,"vwap":1830},"2025-08-27",26.963,26.989,0.209,{"date":1833,"open":1834,"high":1835,"low":1834,"close":1834,"change":1836,"percent_change":152,"volume":913,"transactions":9,"vwap":1834},"2025-08-26",26.78,26.81,0.177,{"date":1838,"open":1839,"high":1839,"low":1840,"close":1840,"change":1841,"percent_change":1557,"volume":1170,"transactions":9,"vwap":1840},"2025-08-25",26.72,26.603,-0.249,{"date":1843,"open":1844,"high":1845,"low":1844,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2025-08-22",26.09,26.885,26.852,0.887,3.42,18300,{"date":1851,"open":1852,"high":1853,"low":1852,"close":1854,"change":926,"percent_change":238,"volume":1855,"transactions":9,"vwap":1854},"2025-08-21",25.87,25.99,25.965,7600,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":82,"volume":701,"transactions":9,"vwap":1861},"2025-08-20",25.91,25.93,25.81,25.928,-0.062,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1853,"change":1239,"percent_change":1868,"volume":1552,"transactions":9,"vwap":1853},"2025-08-19",26.19,26.24,25.96,-0.88,{"date":1870,"open":1871,"high":1872,"low":1871,"close":1873,"change":1874,"percent_change":1008,"volume":1875,"transactions":9,"vwap":1873},"2025-08-18",26.13,26.23,26.22,0.096,126800,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1880,"change":1881,"percent_change":343,"volume":676,"transactions":9,"vwap":1880},"2025-08-15",26.18,26.185,26.124,-0.144,{"date":1883,"open":1884,"high":1884,"low":1884,"close":1884,"change":1885,"percent_change":1886,"volume":437,"transactions":9,"vwap":1884},"2025-08-14",26.268,-0.274,-1.03,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1890,"change":1892,"percent_change":1234,"volume":1227,"transactions":9,"vwap":1890},"2025-08-13",26.28,26.542,26.27,0.422,{"date":1894,"open":1895,"high":1895,"low":1895,"close":1895,"change":1896,"percent_change":1897,"volume":736,"transactions":9,"vwap":1895},"2025-08-12",26.12,0.469,1.83,{"date":1899,"open":1900,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":1410,"volume":1086,"transactions":9,"vwap":1902},"2025-08-11",25.7,25.62,25.651,-0.031,{"date":1905,"open":1906,"high":1906,"low":1906,"close":1906,"change":551,"percent_change":631,"volume":437,"transactions":9,"vwap":1906},"2025-08-08",25.682,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1910,"change":1912,"percent_change":795,"volume":905,"transactions":9,"vwap":1910},"2025-08-07",25.66,25.661,25.56,-0.071,{"date":1914,"open":1915,"high":1915,"low":1915,"close":1915,"change":1372,"percent_change":898,"volume":437,"transactions":9,"vwap":1915},"2025-08-06",25.732,{"date":1917,"open":1918,"high":1918,"low":1919,"close":1919,"change":750,"percent_change":111,"volume":660,"transactions":9,"vwap":1919},"2025-08-05",25.76,25.754,{"date":1921,"open":1922,"high":1922,"low":1922,"close":1922,"change":1923,"percent_change":1924,"volume":736,"transactions":9,"vwap":1922},"2025-08-04",25.665,0.218,0.86,{"date":1926,"open":1927,"high":1927,"low":1927,"close":1927,"change":1928,"percent_change":1929,"volume":736,"transactions":9,"vwap":1927},"2025-08-01",25.447,-0.236,-0.92,{"date":1931,"open":1909,"high":1932,"low":1933,"close":1932,"change":1934,"percent_change":1462,"volume":1240,"transactions":9,"vwap":1932},"2025-07-31",25.683,25.65,-0.137,{"date":1936,"open":1937,"high":1937,"low":1937,"close":1937,"change":602,"percent_change":1938,"volume":736,"transactions":9,"vwap":1937},"2025-07-30",25.82,-0.39,{"date":1940,"open":1941,"high":1941,"low":1941,"close":1941,"change":849,"percent_change":1262,"volume":437,"transactions":9,"vwap":1941},"2025-07-29",25.92,{"date":1943,"open":1944,"high":1944,"low":1944,"close":1944,"change":1945,"percent_change":602,"volume":437,"transactions":9,"vwap":1944},"2025-07-28",26.028,-0.027,{"date":1947,"open":1948,"high":1949,"low":1948,"close":1949,"change":801,"percent_change":196,"volume":744,"transactions":9,"vwap":1949},"2025-07-25",26,26.055,{"date":1951,"open":1952,"high":1952,"low":1952,"close":1952,"change":1953,"percent_change":1954,"volume":736,"transactions":9,"vwap":1952},"2025-07-24",26.016001,-0.256,-0.97,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1958,"change":1960,"percent_change":1961,"volume":660,"transactions":9,"vwap":1958},"2025-07-23",26.17,26.272,26.15,0.244,0.94,{"date":1963,"open":1859,"high":1944,"low":1859,"close":1944,"change":1152,"percent_change":1176,"volume":1227,"transactions":9,"vwap":1944},"2025-07-22",{"date":1965,"open":1844,"high":1844,"low":1966,"close":1966,"change":1967,"percent_change":82,"volume":714,"transactions":9,"vwap":1966},"2025-07-21",25.894,-0.061,{"date":1969,"open":1948,"high":1948,"low":1970,"close":1971,"change":1972,"percent_change":1360,"volume":714,"transactions":9,"vwap":1971},"2025-07-18",25.911,25.955,-0.119,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1976,"change":1978,"percent_change":1979,"volume":1021,"transactions":9,"vwap":1976},"2025-07-17",25.98,26.073999,25.97,0.195,0.75,{"date":1981,"open":1982,"high":1983,"low":1982,"close":1984,"change":743,"percent_change":1020,"volume":1985,"transactions":9,"vwap":1984},"2025-07-16",25.83,25.9,25.879,7200,{"date":1987,"open":1988,"high":1988,"low":1918,"close":1918,"change":1515,"percent_change":1107,"volume":771,"transactions":9,"vwap":1918},"2025-07-15",25.88,{"date":1990,"open":1991,"high":1991,"low":1991,"close":1991,"change":1992,"percent_change":823,"volume":736,"transactions":9,"vwap":1991},"2025-07-14",26.051001,0.109,{"date":1994,"open":1995,"high":1995,"low":1995,"close":1995,"change":1996,"percent_change":1997,"volume":736,"transactions":9,"vwap":1995},"2025-07-11",25.942,-0.228,-0.87,{"date":1999,"open":1957,"high":1957,"low":1957,"close":1957,"change":2000,"percent_change":777,"volume":744,"transactions":9,"vwap":1957},"2025-07-10",0.103,{"date":2002,"open":1867,"high":2003,"low":1867,"close":2003,"change":2004,"percent_change":1122,"volume":736,"transactions":9,"vwap":2003},"2025-07-09",26.066999,0.139,{"date":2006,"open":1852,"high":1861,"low":1852,"close":1861,"change":2007,"percent_change":823,"volume":843,"transactions":9,"vwap":1861},"2025-07-08",0.108,{"date":2009,"open":1983,"high":2010,"low":1937,"close":1937,"change":1084,"percent_change":1045,"volume":1086,"transactions":9,"vwap":1937},"2025-07-07",25.95,{"date":2012,"open":2013,"high":2013,"low":2013,"close":2013,"change":1305,"percent_change":974,"volume":2014,"transactions":9,"vwap":2013},"2025-07-03",26.058001,117,{"date":2016,"open":2017,"high":1941,"low":2017,"close":1941,"change":2018,"percent_change":1289,"volume":736,"transactions":9,"vwap":1941},"2025-07-02",25.77,0.204,{"date":2020,"open":2021,"high":2022,"low":2021,"close":2023,"change":2024,"percent_change":96,"volume":2025,"transactions":9,"vwap":2023},"2025-07-01",25.45,25.8,25.716,0.144,9000,{"date":2027,"open":2028,"high":2029,"low":2028,"close":2029,"change":551,"percent_change":631,"volume":975,"transactions":9,"vwap":2029},"2025-06-30",25.531,25.572,{"date":2031,"open":2032,"high":2032,"low":2032,"close":2032,"change":2033,"percent_change":126,"volume":736,"transactions":9,"vwap":2032},"2025-06-27",25.551,0.022,{"date":2035,"open":2036,"high":2037,"low":2036,"close":2037,"change":2038,"percent_change":1289,"volume":1301,"transactions":9,"vwap":2037},"2025-06-26",25.43,25.529,0.199,{"date":2040,"open":2041,"high":2041,"low":2041,"close":2041,"change":2042,"percent_change":343,"volume":437,"transactions":9,"vwap":2041},"2025-06-25",25.33,-0.139,{"date":2044,"open":2045,"high":2045,"low":2045,"close":2045,"change":2046,"percent_change":1450,"volume":509,"transactions":9,"vwap":2045},"2025-06-24",25.469,0.191,{"date":2048,"open":2049,"high":2049,"low":2049,"close":2049,"change":2050,"percent_change":1008,"volume":736,"transactions":9,"vwap":2049},"2025-06-23",25.278,0.092,{"date":2052,"open":2053,"high":2053,"low":2053,"close":2053,"change":1187,"percent_change":362,"volume":2054,"transactions":9,"vwap":2053},"2025-06-20",25.186,746,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2059,"change":1825,"percent_change":543,"volume":714,"transactions":9,"vwap":2059},"2025-06-18",25.231,25.26,25.207,{"date":2061,"open":2062,"high":2062,"low":2062,"close":2062,"change":2063,"percent_change":2064,"volume":437,"transactions":9,"vwap":2062},"2025-06-17",25.146,-0.124,-0.49,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2070},"2025-06-16",25.25,25.287,25.24,25.27,0.153,0.61,14100,{"date":2075,"open":2069,"high":2069,"low":2076,"close":2077,"change":1996,"percent_change":1135,"volume":751,"transactions":9,"vwap":2077},"2025-06-13",25.09,25.117,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2082,"change":2083,"percent_change":664,"volume":1301,"transactions":9,"vwap":2082},"2025-06-12",25.4,25.41,25.345,-0.067,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2088,"change":2089,"percent_change":1239,"volume":653,"transactions":9,"vwap":2088},"2025-06-11",25.54,25.556,25.412,-0.058,{"date":2091,"open":2092,"high":2092,"low":2021,"close":2093,"change":576,"percent_change":543,"volume":829,"transactions":9,"vwap":2093},"2025-06-10",25.48,25.47,{"date":2095,"open":2081,"high":2096,"low":2080,"close":2081,"change":814,"percent_change":881,"volume":2097,"transactions":9,"vwap":2081},"2025-06-09",25.445,2900,{"date":2099,"open":2100,"high":2101,"low":2100,"close":2101,"change":162,"percent_change":2102,"volume":1240,"transactions":9,"vwap":2101},"2025-06-06",25.28,25.335,0.8,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2107,"change":2108,"percent_change":466,"volume":2109,"transactions":9,"vwap":2107},"2025-06-05",25.14,25.18,25.135,0.006,8100,{"date":2111,"open":2112,"high":2113,"low":2112,"close":2113,"change":2114,"percent_change":362,"volume":719,"transactions":9,"vwap":2113},"2025-06-04",25.1,25.129,-0.019,{"date":2116,"open":2117,"high":2118,"low":2117,"close":2118,"change":66,"percent_change":842,"volume":1415,"transactions":9,"vwap":2118},"2025-06-03",25.07,25.148,{"date":2120,"open":2121,"high":2122,"low":2121,"close":2122,"change":1432,"percent_change":670,"volume":744,"transactions":9,"vwap":2122},"2025-06-02",24.92,24.938,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2126,"change":1187,"percent_change":362,"volume":905,"transactions":9,"vwap":2126},"2025-05-30",24.88,24.941,24.87,{"date":2129,"open":2130,"high":2131,"low":2121,"close":2131,"change":1699,"percent_change":409,"volume":2132,"transactions":9,"vwap":2131},"2025-05-29",24.96,24.962,4200,{"date":2134,"open":2135,"high":2135,"low":2136,"close":2136,"change":2137,"percent_change":2138,"volume":1723,"transactions":9,"vwap":2136},"2025-05-28",25.030001,24.93,-0.126,-0.5,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2142,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2142},"2025-05-27",25.049999,25.056,25,0.291,1.18,6400,{"date":2148,"open":2149,"high":2149,"low":2149,"close":2149,"change":2150,"percent_change":305,"volume":736,"transactions":9,"vwap":2149},"2025-05-23",24.765,-0.046,{"date":2152,"open":2153,"high":2153,"low":2153,"close":2153,"change":2154,"percent_change":408,"volume":437,"transactions":9,"vwap":2153},"2025-05-22",24.811,0.009,{"date":2156,"open":2157,"high":2157,"low":2157,"close":2157,"change":136,"percent_change":2158,"volume":437,"transactions":9,"vwap":2157},"2025-05-21",24.802,-1.35,{"date":2160,"open":2161,"high":2161,"low":2162,"close":2163,"change":2164,"percent_change":500,"volume":1437,"transactions":9,"vwap":2163},"2025-05-20",25.19,25.13,25.142,0.002,{"date":2166,"open":2105,"high":2105,"low":2105,"close":2105,"change":939,"percent_change":2167,"volume":437,"transactions":9,"vwap":2105},"2025-05-19",-0.2,{"date":2169,"open":2161,"high":2161,"low":2161,"close":2161,"change":658,"percent_change":823,"volume":437,"transactions":9,"vwap":2161},"2025-05-16",{"date":2171,"open":2172,"high":2172,"low":2172,"close":2172,"change":727,"percent_change":1655,"volume":740,"transactions":9,"vwap":2172},"2025-05-15",25.084999,{"date":2174,"open":2135,"high":2135,"low":2175,"close":2175,"change":2176,"percent_change":1296,"volume":905,"transactions":9,"vwap":2175},"2025-05-14",24.99,-0.153,{"date":2178,"open":2112,"high":2179,"low":2112,"close":2180,"change":2181,"percent_change":588,"volume":1538,"transactions":9,"vwap":2180},"2025-05-13",25.173,25.143,0.058,{"date":2183,"open":2184,"high":2106,"low":2143,"close":2172,"change":777,"percent_change":1234,"volume":2132,"transactions":9,"vwap":2172},"2025-05-12",25.16,{"date":2186,"open":2187,"high":2188,"low":2187,"close":2188,"change":2189,"percent_change":624,"volume":1170,"transactions":9,"vwap":2188},"2025-05-09",24.611,24.685,-0.011,{"date":2191,"open":2192,"high":2192,"low":2192,"close":2192,"change":2193,"percent_change":2194,"volume":437,"transactions":9,"vwap":2192},"2025-05-08",24.696,0.235,0.96,{"date":2196,"open":2197,"high":2198,"low":2197,"close":2198,"change":1604,"percent_change":374,"volume":736,"transactions":9,"vwap":2198},"2025-05-07",24.46,24.461,{"date":2200,"open":2201,"high":2201,"low":2201,"close":2201,"change":2202,"percent_change":2138,"volume":736,"transactions":9,"vwap":2201},"2025-05-06",24.423,-0.123,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2207,"change":948,"percent_change":2208,"volume":1297,"transactions":9,"vwap":2207},"2025-05-05",24.571,24.61,24.546,-0.37,{"date":2210,"open":2211,"high":2211,"low":2206,"close":2212,"change":2213,"percent_change":2214,"volume":829,"transactions":9,"vwap":2212},"2025-05-02",24.65,24.637,0.254,1.04,{"date":2216,"open":2217,"high":2217,"low":2217,"close":2217,"change":1521,"percent_change":728,"volume":437,"transactions":9,"vwap":2217},"2025-05-01",24.383,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2221,"change":304,"percent_change":363,"volume":701,"transactions":9,"vwap":2221},"2025-04-30",24.29,24.307,24.27,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2226,"change":1475,"percent_change":1231,"volume":744,"transactions":9,"vwap":2226},"2025-04-29",24.25,24.367,24.241,{"date":2229,"open":2230,"high":2231,"low":2230,"close":2231,"change":373,"percent_change":66,"volume":170,"transactions":9,"vwap":2231},"2025-04-28",24.21,24.26,{"date":2233,"open":2234,"high":2230,"low":2234,"close":2230,"change":2235,"percent_change":873,"volume":170,"transactions":9,"vwap":2230},"2025-04-25",24.18,-0.042,{"date":2237,"open":2238,"high":2239,"low":2238,"close":2239,"change":944,"percent_change":2240,"volume":744,"transactions":9,"vwap":2239},"2025-04-24",24.059999,24.252,1.13,{"date":176,"open":172,"high":2242,"low":172,"close":2242,"change":1699,"percent_change":409,"volume":744,"transactions":9,"vwap":2242},23.982]