[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KAUG":3,"homepage-market-summary":24,"stock-historical-KAUG":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"KAUG","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 US Small Cap Power Buffer ETF - August","Cboe BZX",null,"ETF",true,{"close":13,"open":13,"high":14,"low":13,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":9,"vwap":9,"high_52w":19,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},28.53,28.54,28.4673,0.0627,0.22,689,29.5,25.419,19567.989200756972,76.2,546,{"status":25,"indices":26,"watchlist":71,"sectors":93,"benchmarks":147},"success",[27,35,42,49,56,63],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":11,"sparkline":33,"date":34},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8","2026-10-02",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":11,"sparkline":41,"date":34},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"date":34},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"date":34},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":11,"sparkline":62,"date":34},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":69,"sparkline":70,"date":34},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":69,"sparkline":85,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":11,"sparkline":92,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[94,99,103,108,113,118,123,128,133,138,142],{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Technology","XLK",0.56,200.93,{"name":100,"etf":101,"change":32,"price":102,"is_up":11},"Financials","XLF",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":69},"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":167,"is_up":11},"IWM","iShares Russell 2000",283.39,0.66,{"ticker":4,"total_count":169,"page":40,"page_size":170,"total_pages":40,"summary":171,"data":177},365,1000,{"period_high":19,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},23.486,24199,8832465.28939,21.48,"2025-04-23",[178,181,189,200,209,219,229,238,248,258,268,278,288,297,306,314,323,334,342,351,360,369,377,386,396,406,417,426,436,444,453,462,471,482,490,499,508,517,525,534,541,551,559,568,577,588,595,603,611,620,625,633,640,647,653,662,667,673,683,692,699,704,709,714,720,725,730,735,741,747,754,761,764,769,772,776,781,786,790,794,799,804,809,815,821,827,834,839,844,850,855,861,865,872,878,885,889,898,905,912,916,923,928,934,939,945,951,957,960,969,976,984,990,995,1001,1008,1012,1017,1022,1028,1034,1041,1048,1055,1063,1072,1077,1085,1090,1097,1106,1113,1118,1124,1131,1137,1142,1149,1156,1162,1168,1172,1178,1184,1188,1193,1197,1201,1205,1212,1218,1225,1232,1236,1241,1246,1252,1255,1259,1265,1269,1276,1282,1285,1289,1292,1294,1299,1304,1309,1314,1317,1320,1323,1328,1330,1333,1337,1341,1345,1349,1356,1360,1364,1366,1369,1374,1378,1384,1390,1395,1400,1404,1407,1411,1414,1419,1425,1430,1434,1442,1446,1448,1453,1461,1463,1468,1472,1476,1480,1486,1493,1501,1506,1511,1516,1523,1530,1535,1541,1548,1555,1562,1569,1574,1581,1587,1592,1597,1604,1611,1617,1623,1628,1637,1641,1646,1651,1658,1664,1670,1676,1681,1687,1692,1697,1704,1709,1713,1717,1724,1729,1736,1740,1746,1749,1754,1759,1764,1770,1773,1777,1779,1783,1788,1793,1800,1805,1812,1818,1825,1829,1833,1839,1842,1849,1855,1861,1866,1870,1876,1881,1888,1893,1898,1904,1909,1916,1923,1931,1937,1944,1953,1959,1966,1973,1980,1986,1992,1999,2006,2009,2015,2020,2027,2033,2038,2045,2049,2054,2057,2061,2065,2069,2074,2079,2083,2085,2089,2094,2097,2101,2105,2109,2115,2121,2127,2130,2134,2141,2145,2148,2151,2153,2158,2162,2167,2173,2177,2183,2190,2194,2200,2207,2212,2219,2224,2229,2235,2238,2242,2245,2251,2256,2263,2270,2275,2280,2286,2291,2295,2300,2308,2312,2319],{"date":5,"open":13,"high":14,"low":13,"close":13,"change":16,"percent_change":17,"volume":18,"transactions":179,"vwap":180},24,28.5323,{"date":34,"open":14,"high":182,"low":183,"close":15,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},28.5432,28.43,0.1289,0.45,772.2633,29,28.4704,{"date":190,"open":191,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-01",28.32,28.355,28.17,28.3384,0.0084,0.03,3855.7173,83,28.2196,{"date":201,"open":202,"high":202,"low":203,"close":204,"change":205,"percent_change":196,"volume":206,"transactions":207,"vwap":208},"2026-09-30",28.41,28.3101,28.33,0.0098,4587.7173,41,28.3406,{"date":210,"open":211,"high":212,"low":213,"close":212,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",28.3,28.3202,28.29,-0.0555,-0.2,444.7173,23,28.2932,{"date":220,"open":221,"high":222,"low":221,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",28.365,28.44,28.3757,-0.1381,-0.48,895.7173,27,28.4055,{"date":230,"open":231,"high":232,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",28.455,28.5138,0.0438,0.15,4106.7173,81,28.469,{"date":239,"open":240,"high":241,"low":242,"close":240,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",28.47,28.51,28.385,-0.025,-0.09,4620.7173,70,28.4666,{"date":249,"open":250,"high":14,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",28.5201,28.49,28.495,-0.304,-1.06,8710.7173,124,28.5383,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":185,"volume":265,"transactions":266,"vwap":267},"2026-09-22",28.8,28.81,28.67,28.799,0.1298,9943.7173,153,28.7302,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":47,"volume":275,"transactions":276,"vwap":277},"2026-09-21",28.64,28.73,28.631,28.6692,0.1391,10328.7173,190,28.7032,{"date":279,"open":280,"high":281,"low":280,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",28.525,28.56,28.5301,-0.1391,-0.49,3054.7173,38,28.5557,{"date":289,"open":290,"high":291,"low":273,"close":273,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",28.71,28.76,0.1192,0.42,1977.7173,32,28.7326,{"date":298,"open":299,"high":299,"low":300,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",28.74,28.55,-0.06,-0.21,3372.7173,44,28.6122,{"date":307,"open":308,"high":308,"low":300,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":207,"vwap":313},"2026-09-15",28.759,28.61,-0.1252,-0.44,7669.2493,28.6183,{"date":315,"open":316,"high":317,"low":316,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":179,"vwap":322},"2026-09-14",28.66,28.8099,28.7352,-0.0399,-0.14,923.7173,28.7402,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-11",28.785,28.805,28.7717,28.7751,0.0801,0.28,7584.7173,33,28.8002,{"date":335,"open":299,"high":291,"low":336,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-10",28.695,-0.1639,-0.57,5332.7173,62,28.7426,{"date":343,"open":344,"high":187,"low":345,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-09",28.95,28.8589,-0.2213,-0.76,1323.7173,28,28.9278,{"date":352,"open":353,"high":353,"low":354,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-08",29.15,29.0802,-0.0898,-0.31,4037.8693,37,29.1454,{"date":361,"open":362,"high":363,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-04",28.96,29.17,0.04,0.14,748.7173,30,29.1037,{"date":370,"open":371,"high":372,"low":371,"close":372,"change":373,"percent_change":330,"volume":374,"transactions":375,"vwap":376},"2026-09-03",29.08,29.13,0.08,1012.5473,46,29.0843,{"date":378,"open":379,"high":380,"low":381,"close":380,"change":382,"percent_change":383,"volume":384,"transactions":207,"vwap":385},"2026-09-02",29.01,29.05,28.965,0.18,0.62,3942.1772,29.0034,{"date":387,"open":388,"high":362,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-01",28.89,28.8501,28.87,-0.1602,-0.55,9947.1772,75,28.889,{"date":397,"open":398,"high":399,"low":400,"close":399,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-31",29.02,29.0302,28.9301,-0.0648,-0.22,8055.1772,53,28.9833,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-28",29.205,29.24,29.06,29.095,-0.2087,-0.71,7408.7542,61,29.1471,{"date":418,"open":419,"high":420,"low":419,"close":421,"change":422,"percent_change":382,"volume":423,"transactions":424,"vwap":425},"2026-08-27",29.2059,29.3503,29.3037,0.0537,5090.1772,69,29.3164,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":340,"vwap":435},"2026-08-26",29.2799,29.29,29.19,29.25,-0.0041,-0.01,11270.1772,29.2591,{"date":437,"open":430,"high":438,"low":430,"close":439,"change":440,"percent_change":162,"volume":441,"transactions":442,"vwap":443},"2026-08-25",29.269,29.2541,0.0591,28680.1772,115,29.1991,{"date":445,"open":446,"high":409,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":404,"vwap":452},"2026-08-24",29.23,29.1829,29.195,-0.125,-0.43,6714.7312,29.2202,{"date":454,"open":455,"high":456,"low":455,"close":457,"change":458,"percent_change":185,"volume":459,"transactions":460,"vwap":461},"2026-08-21",29.215,29.33,29.32,0.13,11426.4492,78,29.286,{"date":463,"open":464,"high":464,"low":465,"close":430,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-20",29.28,29.09,-0.18,-0.61,8959.1772,66,29.1599,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-19",29.3989,29.3998,29.335,29.37,0.1057,0.36,13919.5172,123,29.3686,{"date":483,"open":484,"high":484,"low":485,"close":485,"change":486,"percent_change":284,"volume":487,"transactions":488,"vwap":489},"2026-08-18",29.38,29.2643,-0.1452,9204.5512,80,29.2956,{"date":491,"open":492,"high":493,"low":476,"close":494,"change":495,"percent_change":356,"volume":496,"transactions":497,"vwap":498},"2026-08-17",29.44,29.46,29.4095,-0.0905,18134.5512,162,29.4214,{"date":500,"open":501,"high":19,"low":502,"close":19,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-14",29.3999,29.36,0.07,0.24,20367.1562,104,29.4393,{"date":509,"open":510,"high":510,"low":511,"close":510,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-13",29.43,29.4,0.0861,0.29,29682.2112,107,29.4152,{"date":518,"open":456,"high":519,"low":464,"close":520,"change":521,"percent_change":17,"volume":522,"transactions":523,"vwap":524},"2026-08-12",29.39,29.3439,0.0639,22334.2112,148,29.3484,{"date":526,"open":464,"high":527,"low":528,"close":464,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-11",29.3128,29.252,0.11,0.38,31315.2635,184,29.2866,{"date":535,"open":536,"high":536,"low":353,"close":363,"change":537,"percent_change":136,"volume":538,"transactions":539,"vwap":540},"2026-08-10",29.26,-0.0993,19929.9555,98,29.2003,{"date":542,"open":543,"high":544,"low":448,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-07",29.27,29.3199,29.2693,0.1548,0.53,22738.9555,179,29.2831,{"date":552,"open":431,"high":536,"low":553,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-06",29.1145,-0.0797,-0.27,18625.9555,90,29.1918,{"date":560,"open":456,"high":456,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-05",29.18,29.1942,-0.0858,-0.29,36089.3935,174,29.2638,{"date":569,"open":570,"high":571,"low":572,"close":464,"change":504,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-04",29.11,29.31,29.075,0.83,44190.5205,172,29.2656,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-03",28.91,29.0488,28.79,29.04,0.23,0.8,135149.26989,703,29.0049,{"date":589,"open":590,"high":590,"low":291,"close":261,"change":196,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-31",28.85,0.1,64353.479,207,28.7954,{"date":596,"open":325,"high":260,"low":291,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-30",28.78,-0.005,-0.02,4826,35,28.789,{"date":604,"open":605,"high":606,"low":291,"close":325,"change":607,"percent_change":196,"volume":608,"transactions":609,"vwap":610},"2026-07-29",28.7799,28.8063,0.0081,8227,54,28.7804,{"date":612,"open":291,"high":613,"low":291,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-28",28.7859,28.7769,0.0169,0.06,2037,21,28.7727,{"date":621,"open":291,"high":581,"low":271,"close":291,"change":598,"percent_change":599,"volume":622,"transactions":623,"vwap":624},"2026-07-27",12994,40,28.7525,{"date":626,"open":291,"high":627,"low":628,"close":629,"change":630,"percent_change":503,"volume":631,"transactions":60,"vwap":632},"2026-07-24",28.809,28.72,28.765,0.0187,4891,28.7719,{"date":634,"open":261,"high":261,"low":628,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":618,"vwap":639},"2026-07-23",28.7463,-0.0138,-0.05,3005,28.7754,{"date":641,"open":642,"high":260,"low":628,"close":643,"change":644,"percent_change":503,"volume":645,"transactions":295,"vwap":646},"2026-07-22",28.77,28.7601,0.0201,8208,28.7532,{"date":648,"open":581,"high":649,"low":299,"close":299,"change":598,"percent_change":599,"volume":650,"transactions":651,"vwap":652},"2026-07-21",28.7999,2550,15,28.7757,{"date":654,"open":655,"high":656,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-20",28.7,28.745,0.005,0.02,137,7,28.7087,{"date":663,"open":299,"high":299,"low":299,"close":299,"change":657,"percent_change":658,"volume":664,"transactions":665,"vwap":666},"2026-07-17",109,6,28.7274,{"date":668,"open":669,"high":669,"low":669,"close":669,"change":670,"percent_change":196,"volume":671,"transactions":618,"vwap":672},"2026-07-16",28.735,0.0075,543,28.7261,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":458,"volume":680,"transactions":681,"vwap":682},"2026-07-15",28.725,28.736,28.69,28.7275,0.0365,25429,165,28.7046,{"date":684,"open":685,"high":628,"low":686,"close":687,"change":688,"percent_change":637,"volume":689,"transactions":690,"vwap":691},"2026-07-14",28.715,28.68,28.691,-0.014,6500,95,28.6982,{"date":693,"open":694,"high":290,"low":686,"close":694,"change":695,"percent_change":126,"volume":696,"transactions":697,"vwap":698},"2026-07-13",28.705,0.025,15286,128,28.6928,{"date":700,"open":677,"high":677,"low":686,"close":686,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":686},"2026-07-10",-0.008,-0.03,38500,{"date":705,"open":262,"high":677,"low":262,"close":706,"change":707,"percent_change":591,"volume":708,"transactions":9,"vwap":706},"2026-07-09",28.688,0.028,2800,{"date":710,"open":711,"high":686,"low":711,"close":316,"change":712,"percent_change":713,"volume":708,"transactions":9,"vwap":316},"2026-07-08",28.65,-0.023,-0.08,{"date":715,"open":677,"high":716,"low":686,"close":717,"change":718,"percent_change":433,"volume":719,"transactions":9,"vwap":717},"2026-07-07",28.694,28.683,-0.004,4900,{"date":721,"open":677,"high":677,"low":316,"close":722,"change":723,"percent_change":458,"volume":724,"transactions":9,"vwap":722},"2026-07-06",28.687,0.037,4100,{"date":726,"open":727,"high":727,"low":728,"close":711,"change":657,"percent_change":658,"volume":729,"transactions":9,"vwap":711},"2026-07-02",28.675,28.63,2600,{"date":731,"open":732,"high":732,"low":728,"close":733,"change":658,"percent_change":503,"volume":734,"transactions":9,"vwap":733},"2026-07-01",28.665,28.645,5500,{"date":736,"open":737,"high":270,"low":737,"close":738,"change":739,"percent_change":196,"volume":740,"transactions":9,"vwap":738},"2026-06-30",28.6,28.625,0.01,6700,{"date":742,"open":743,"high":744,"low":743,"close":744,"change":745,"percent_change":234,"volume":746,"transactions":9,"vwap":744},"2026-06-29",28.59,28.615,0.044,19100,{"date":748,"open":749,"high":750,"low":281,"close":751,"change":752,"percent_change":753,"volume":729,"transactions":9,"vwap":751},"2026-06-26",28.58,28.581,28.571,-0.034,-0.12,{"date":755,"open":756,"high":757,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-06-25",28.57,28.605,0.015,0.05,100,{"date":762,"open":14,"high":743,"low":14,"close":743,"change":657,"percent_change":658,"volume":763,"transactions":9,"vwap":743},"2026-06-24",1500,{"date":765,"open":14,"high":766,"low":14,"close":766,"change":767,"percent_change":637,"volume":768,"transactions":9,"vwap":766},"2026-06-23",28.585,-0.015,5000,{"date":770,"open":309,"high":309,"low":737,"close":737,"change":364,"percent_change":365,"volume":771,"transactions":9,"vwap":737},"2026-06-22",300,{"date":773,"open":14,"high":743,"low":14,"close":281,"change":616,"percent_change":774,"volume":775,"transactions":9,"vwap":281},"2026-06-18",0.21,2100,{"date":777,"open":778,"high":778,"low":778,"close":778,"change":779,"percent_change":780,"volume":771,"transactions":9,"vwap":778},"2026-06-17",28.5,-0.055,-0.19,{"date":782,"open":783,"high":783,"low":784,"close":784,"change":598,"percent_change":599,"volume":785,"transactions":9,"vwap":784},"2026-06-16",28.565,28.555,400,{"date":787,"open":783,"high":783,"low":13,"close":281,"change":788,"percent_change":583,"volume":789,"transactions":9,"vwap":281},"2026-06-15",0.065,600,{"date":791,"open":240,"high":252,"low":240,"close":252,"change":792,"percent_change":793,"volume":760,"transactions":9,"vwap":252},"2026-06-12",0.055,0.19,{"date":795,"open":796,"high":797,"low":796,"close":222,"change":234,"percent_change":547,"volume":798,"transactions":9,"vwap":222},"2026-06-11",28.35,28.46,1600,{"date":800,"open":801,"high":801,"low":213,"close":213,"change":802,"percent_change":803,"volume":729,"transactions":9,"vwap":213},"2026-06-10",28.435,-0.102,-0.36,{"date":805,"open":211,"high":806,"low":213,"close":806,"change":807,"percent_change":529,"volume":808,"transactions":9,"vwap":806},"2026-06-09",28.392,0.032,1300,{"date":810,"open":811,"high":812,"low":813,"close":813,"change":695,"percent_change":126,"volume":814,"transactions":9,"vwap":813},"2026-06-08",28.37,28.405,28.36,3600,{"date":816,"open":817,"high":818,"low":211,"close":819,"change":820,"percent_change":225,"volume":814,"transactions":9,"vwap":819},"2026-06-05",28.4,28.415,28.335,-0.137,{"date":822,"open":823,"high":823,"low":824,"close":825,"change":826,"percent_change":583,"volume":740,"transactions":9,"vwap":825},"2026-06-04",28.48,28.42,28.472,0.066,{"date":828,"open":818,"high":818,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-03",28.381,28.406,-0.029,-0.1,3300,{"date":835,"open":817,"high":797,"low":817,"close":801,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":801},"2026-06-02",0.045,0.16,505300,{"date":840,"open":251,"high":251,"low":841,"close":842,"change":843,"percent_change":599,"volume":719,"transactions":9,"vwap":842},"2026-06-01",28.375,28.39,-0.006,{"date":845,"open":817,"high":812,"low":846,"close":847,"change":848,"percent_change":832,"volume":849,"transactions":9,"vwap":847},"2026-05-29",28.38,28.396,-0.028,10500,{"date":851,"open":824,"high":852,"low":813,"close":853,"change":616,"percent_change":774,"volume":854,"transactions":9,"vwap":853},"2026-05-28",28.425,28.424,2900,{"date":856,"open":813,"high":202,"low":796,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-05-27",28.364,-0.011,-0.04,5400,{"date":862,"open":213,"high":202,"low":213,"close":841,"change":503,"percent_change":863,"volume":864,"transactions":9,"vwap":841},"2026-05-26",0.25,4700,{"date":866,"open":867,"high":868,"low":867,"close":869,"change":870,"percent_change":871,"volume":724,"transactions":9,"vwap":869},"2026-05-22",28.27,28.34,28.305,0.085,0.3,{"date":873,"open":874,"high":211,"low":874,"close":875,"change":876,"percent_change":373,"volume":877,"transactions":9,"vwap":875},"2026-05-21",28.14,28.22,0.023,3500,{"date":879,"open":880,"high":881,"low":880,"close":882,"change":458,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-05-20",28.1,28.205,28.197,0.46,4400,{"date":886,"open":874,"high":874,"low":887,"close":888,"change":712,"percent_change":713,"volume":877,"transactions":9,"vwap":888},"2026-05-19",27.995,28.066999,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-05-18",28.125,28.16,28.059999,28.09,-0.042,-0.15,48800,{"date":899,"open":874,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":833,"transactions":9,"vwap":902},"2026-05-15",28.175,28.11,28.132,-0.098,-0.35,{"date":906,"open":907,"high":908,"low":907,"close":909,"change":910,"percent_change":837,"volume":911,"transactions":9,"vwap":909},"2026-05-14",28.2,28.25,28.23,0.046,1800,{"date":913,"open":892,"high":914,"low":874,"close":914,"change":843,"percent_change":599,"volume":915,"transactions":9,"vwap":914},"2026-05-13",28.184,160900,{"date":917,"open":918,"high":919,"low":920,"close":919,"change":921,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-05-12",28.185,28.19,28.08,0,9700,{"date":924,"open":925,"high":926,"low":919,"close":919,"change":701,"percent_change":702,"volume":927,"transactions":9,"vwap":919},"2026-05-11",28.235,28.253,13500,{"date":929,"open":930,"high":909,"low":930,"close":931,"change":932,"percent_change":162,"volume":933,"transactions":9,"vwap":931},"2026-05-08",28.15,28.198,0.056,6600,{"date":935,"open":936,"high":909,"low":874,"close":937,"change":938,"percent_change":564,"volume":933,"transactions":9,"vwap":937},"2026-05-07",28.191,28.142,-0.083,{"date":940,"open":907,"high":941,"low":942,"close":941,"change":943,"percent_change":944,"volume":740,"transactions":9,"vwap":941},"2026-05-06",28.225,28.13,0.088,0.31,{"date":946,"open":874,"high":892,"low":947,"close":948,"change":949,"percent_change":111,"volume":950,"transactions":9,"vwap":948},"2026-05-05",28.12,28.137,0.099,4500,{"date":952,"open":947,"high":947,"low":953,"close":954,"change":955,"percent_change":859,"volume":956,"transactions":9,"vwap":954},"2026-05-04",27.99,28.038,-0.012,1900,{"date":958,"open":893,"high":894,"low":959,"close":959,"change":657,"percent_change":658,"volume":708,"transactions":9,"vwap":959},"2026-05-01",28.049999,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-04-30",27.94,28.07,27.93,28.045,0.141,0.51,7300,{"date":970,"open":964,"high":971,"low":972,"close":973,"change":974,"percent_change":896,"volume":975,"transactions":9,"vwap":973},"2026-04-29",27.945,27.86,27.904,-0.043,2300,{"date":977,"open":978,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-04-28",27.96,27.9,27.947,-0.035,-0.13,9300,{"date":985,"open":986,"high":349,"low":987,"close":988,"change":989,"percent_change":793,"volume":884,"transactions":9,"vwap":988},"2026-04-27",27.975,27.95,27.982,0.052,{"date":991,"open":992,"high":993,"low":992,"close":964,"change":695,"percent_change":126,"volume":994,"transactions":9,"vwap":964},"2026-04-24",27.91,28.01,12400,{"date":996,"open":997,"high":998,"low":997,"close":998,"change":999,"percent_change":244,"volume":1000,"transactions":9,"vwap":998},"2026-04-23",27.85,27.905,-0.024,1100,{"date":1002,"open":992,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":330,"volume":1007,"transactions":9,"vwap":1005},"2026-04-22",27.97,27.87,27.929,0.079,9100,{"date":1009,"open":962,"high":962,"low":997,"close":997,"change":1010,"percent_change":555,"volume":1011,"transactions":9,"vwap":997},"2026-04-21",-0.075,5200,{"date":1013,"open":962,"high":987,"low":1014,"close":1015,"change":921,"percent_change":921,"volume":1016,"transactions":9,"vwap":1015},"2026-04-20",27.901,27.925,56600,{"date":1018,"open":964,"high":1003,"low":1019,"close":1015,"change":458,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1015},"2026-04-17",27.915,0.47,25900,{"date":1023,"open":1024,"high":1024,"low":1025,"close":1026,"change":758,"percent_change":759,"volume":1027,"transactions":9,"vwap":1026},"2026-04-16",27.805,27.711,27.795,5600,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":758,"percent_change":759,"volume":968,"transactions":9,"vwap":1033},"2026-04-15",27.74,27.8,27.72,27.78,{"date":1035,"open":1036,"high":1037,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-04-14",27.71,27.765,0.12,0.43,6100,{"date":1042,"open":1043,"high":1044,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-04-13",27.43,27.645,0.149,0.54,2200,{"date":1049,"open":1050,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":616,"volume":1054,"transactions":9,"vwap":1052},"2026-04-10",27.55,27.46,27.496,0.016,14400,{"date":1056,"open":1057,"high":1058,"low":1057,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-04-09",27.41,27.505,27.48,0.074,0.27,8200,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-04-08",27.4,27.465,27.34,27.406,0.34,1.26,4000,{"date":1073,"open":1074,"high":1075,"low":1074,"close":1075,"change":701,"percent_change":702,"volume":1076,"transactions":9,"vwap":1075},"2026-04-07",26.98,27.066,3100,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1069,"volume":1084,"transactions":9,"vwap":1082},"2026-04-06",27.059999,27.11,26.99,27.073999,0.091,2400,{"date":1086,"open":1087,"high":1088,"low":1087,"close":1088,"change":1089,"percent_change":530,"volume":798,"transactions":9,"vwap":1088},"2026-04-02",26.69,26.983,0.103,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1094,"change":1095,"percent_change":1096,"volume":708,"transactions":9,"vwap":1094},"2026-04-01",26.965,27.01,26.88,0.071,0.26,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-03-31",26.59,26.82,26.56,26.809,0.469,1.78,3200,{"date":1107,"open":1108,"high":1108,"low":1109,"close":1110,"change":320,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-03-30",26.51,26.32,26.34,-0.53,4200,{"date":1114,"open":1101,"high":1115,"low":1116,"close":1116,"change":780,"percent_change":413,"volume":1117,"transactions":9,"vwap":1116},"2026-03-27",26.6,26.48,21400,{"date":1119,"open":1120,"high":1120,"low":1121,"close":1121,"change":1122,"percent_change":1123,"volume":1047,"transactions":9,"vwap":1121},"2026-03-26",26.835,26.67,-0.251,-0.93,{"date":1125,"open":1094,"high":1126,"low":1094,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-03-25",26.925,26.921,0.181,0.68,2700,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":196,"percent_change":529,"volume":708,"transactions":9,"vwap":1136},"2026-03-24",26.78,26.84,26.68,26.74,{"date":1138,"open":1139,"high":1139,"low":1140,"close":1140,"change":330,"percent_change":1141,"volume":1071,"transactions":9,"vwap":1140},"2026-03-23",26.86,26.71,1.06,{"date":1143,"open":1140,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":983,"transactions":9,"vwap":1146},"2026-03-20",26.77,26.42,26.43,-0.347,-1.3,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1095,"percent_change":1061,"volume":1155,"transactions":9,"vwap":1154},"2026-03-19",26.54,26.849,26.5,26.777,14500,{"date":1157,"open":1144,"high":1134,"low":1158,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-03-18",26.706,-0.193,-0.72,2000,{"date":1163,"open":1100,"high":1164,"low":1100,"close":1165,"change":1166,"percent_change":1167,"volume":724,"transactions":9,"vwap":1165},"2026-03-17",26.93,26.899,0.129,0.48,{"date":1169,"open":1170,"high":1170,"low":1144,"close":1144,"change":382,"percent_change":1129,"volume":1171,"transactions":9,"vwap":1144},"2026-03-16",26.866,3700,{"date":1173,"open":1174,"high":1174,"low":1175,"close":1099,"change":702,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1099},"2026-03-13",26.685,26.57,-0.11,3400,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1182,"change":555,"percent_change":1183,"volume":1076,"transactions":9,"vwap":1182},"2026-03-12",26.63,26.725,26.62,-1,{"date":1185,"open":1139,"high":1186,"low":1134,"close":1187,"change":981,"percent_change":982,"volume":1062,"transactions":9,"vwap":1187},"2026-03-11",26.92,26.89,{"date":1189,"open":1190,"high":1191,"low":1186,"close":1126,"change":758,"percent_change":616,"volume":1192,"transactions":9,"vwap":1126},"2026-03-10",26.94,27.125,68700,{"date":1194,"open":1175,"high":227,"low":1175,"close":1195,"change":365,"percent_change":1196,"volume":994,"transactions":9,"vwap":1195},"2026-03-09",26.91,0.52,{"date":1198,"open":1139,"high":1094,"low":1199,"close":1144,"change":904,"percent_change":1200,"volume":933,"transactions":9,"vwap":1144},"2026-03-06",26.76,-1.29,{"date":1202,"open":1080,"high":1203,"low":1074,"close":1203,"change":753,"percent_change":311,"volume":1204,"transactions":9,"vwap":1203},"2026-03-05",27.12,65900,{"date":1206,"open":1207,"high":1208,"low":1207,"close":1209,"change":1038,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1209},"2026-03-04",27.18,27.33,27.24,0.44,4300,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1203,"change":896,"percent_change":392,"volume":1217,"transactions":9,"vwap":1203},"2026-03-03",27.049999,27.224,26.905,7200,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":616,"percent_change":17,"volume":1224,"transactions":9,"vwap":1223},"2026-03-02",27.255,27.305,27.2,27.27,1951100,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":302,"percent_change":1231,"volume":950,"transactions":9,"vwap":1230},"2026-02-27",27.245,27.28,27.17,27.21,-0.77,{"date":1233,"open":1234,"high":1235,"low":1223,"close":1235,"change":364,"percent_change":234,"volume":864,"transactions":9,"vwap":1235},"2026-02-26",27.32,27.42,{"date":1237,"open":1067,"high":1065,"low":1228,"close":1238,"change":1239,"percent_change":293,"volume":1240,"transactions":9,"vwap":1238},"2026-02-25",27.38,0.115,5800,{"date":1242,"open":1230,"high":1228,"low":1243,"close":1244,"change":1245,"percent_change":967,"volume":833,"transactions":9,"vwap":1244},"2026-02-24",27.201,27.265,0.138,{"date":1247,"open":1207,"high":1207,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":808,"transactions":9,"vwap":1249},"2026-02-23",27.1,27.127,-0.143,-0.52,{"date":1253,"open":1223,"high":1221,"low":1254,"close":1223,"change":658,"percent_change":503,"volume":1211,"transactions":9,"vwap":1223},"2026-02-20",27.23,{"date":1256,"open":1257,"high":1223,"low":1222,"close":1258,"change":848,"percent_change":832,"volume":950,"transactions":9,"vwap":1258},"2026-02-19",27.22,27.25,{"date":1260,"open":1261,"high":1262,"low":1254,"close":1263,"change":1264,"percent_change":513,"volume":1076,"transactions":9,"vwap":1263},"2026-02-18",27.29,27.313,27.278,0.078,{"date":1266,"open":1267,"high":1261,"low":1203,"close":1222,"change":243,"percent_change":244,"volume":1268,"transactions":9,"vwap":1222},"2026-02-17",27.14,10300,{"date":1270,"open":1271,"high":1234,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-02-13",27.131,27.225,0.105,0.39,3800,{"date":1277,"open":1234,"high":1278,"low":1248,"close":1203,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1203},"2026-02-12",27.339,-0.17,-0.62,13100,{"date":1283,"open":1284,"high":1065,"low":1227,"close":1261,"change":433,"percent_change":859,"volume":1076,"transactions":9,"vwap":1261},"2026-02-11",27.36,{"date":1286,"open":1234,"high":1057,"low":1287,"close":1287,"change":599,"percent_change":1288,"volume":1240,"transactions":9,"vwap":1287},"2026-02-10",27.3,-0.07,{"date":1290,"open":1291,"high":1065,"low":1291,"close":1234,"change":503,"percent_change":1096,"volume":1217,"transactions":9,"vwap":1234},"2026-02-09",27.285,{"date":1293,"open":1207,"high":1261,"low":1229,"close":1258,"change":1069,"percent_change":1070,"volume":1062,"transactions":9,"vwap":1258},"2026-02-06",{"date":1295,"open":1079,"high":1296,"low":1195,"close":1195,"change":780,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1195},"2026-02-05",27.07,-0.7,21800,{"date":1300,"open":1301,"high":1302,"low":227,"close":1248,"change":244,"percent_change":1303,"volume":708,"transactions":9,"vwap":1248},"2026-02-04",27.167,27.226,-0.33,{"date":1305,"open":1228,"high":1228,"low":1306,"close":1307,"change":658,"percent_change":503,"volume":1308,"transactions":9,"vwap":1307},"2026-02-03",27.121,27.19,8900,{"date":1310,"open":1311,"high":1227,"low":1311,"close":1229,"change":529,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1229},"2026-02-02",27.16,0.41,9900,{"date":1315,"open":1307,"high":1307,"low":1079,"close":1079,"change":753,"percent_change":311,"volume":1316,"transactions":9,"vwap":1079},"2026-01-30",8800,{"date":1318,"open":1261,"high":1261,"low":1080,"close":1207,"change":859,"percent_change":896,"volume":1319,"transactions":9,"vwap":1207},"2026-01-29",10800,{"date":1321,"open":1272,"high":1209,"low":1307,"close":1257,"change":1322,"percent_change":896,"volume":1177,"transactions":9,"vwap":1257},"2026-01-28",-0.041,{"date":1324,"open":1222,"high":1325,"low":1307,"close":1325,"change":1326,"percent_change":234,"volume":1327,"transactions":9,"vwap":1325},"2026-01-27",27.261,0.041,7700,{"date":1329,"open":1258,"high":1258,"low":1230,"close":1257,"change":739,"percent_change":364,"volume":808,"transactions":9,"vwap":1257},"2026-01-26",{"date":1331,"open":1287,"high":1332,"low":1230,"close":1230,"change":753,"percent_change":311,"volume":1027,"transactions":9,"vwap":1230},"2026-01-23",27.331,{"date":1334,"open":1335,"high":1065,"low":1208,"close":1208,"change":759,"percent_change":382,"volume":1336,"transactions":9,"vwap":1208},"2026-01-22",27.35,6800,{"date":1338,"open":1339,"high":1208,"low":1267,"close":1228,"change":1340,"percent_change":116,"volume":1112,"transactions":9,"vwap":1228},"2026-01-21",27.205,0.17,{"date":1342,"open":1343,"high":1257,"low":1248,"close":1080,"change":1344,"percent_change":338,"volume":734,"transactions":9,"vwap":1080},"2026-01-20",27.15,-0.155,{"date":1346,"open":1223,"high":1347,"low":1230,"close":1244,"change":739,"percent_change":364,"volume":1348,"transactions":9,"vwap":1244},"2026-01-16",27.319,3900,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1220,"change":1354,"percent_change":883,"volume":1355,"transactions":9,"vwap":1220},"2026-01-15",27.26,27.31,27.254,0.125,8700,{"date":1357,"open":1358,"high":1311,"low":1079,"close":1359,"change":759,"percent_change":382,"volume":864,"transactions":9,"vwap":1359},"2026-01-14",27.08,27.13,{"date":1361,"open":1203,"high":1362,"low":1358,"close":1358,"change":599,"percent_change":1288,"volume":1363,"transactions":9,"vwap":1358},"2026-01-13",27.159,11600,{"date":1365,"open":1358,"high":1359,"low":1358,"close":1248,"change":364,"percent_change":234,"volume":1171,"transactions":9,"vwap":1248},"2026-01-12",{"date":1367,"open":1296,"high":1191,"low":1079,"close":1079,"change":373,"percent_change":871,"volume":1368,"transactions":9,"vwap":1079},"2026-01-09",1700,{"date":1370,"open":1092,"high":1371,"low":1092,"close":1074,"change":126,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1074},"2026-01-08",27.040001,0.33,24300,{"date":1375,"open":1190,"high":1190,"low":1376,"close":1187,"change":301,"percent_change":402,"volume":1377,"transactions":9,"vwap":1187},"2026-01-07",26.87,11000,{"date":1379,"open":1380,"high":1381,"low":1144,"close":1381,"change":1382,"percent_change":478,"volume":1383,"transactions":9,"vwap":1381},"2026-01-06",26.79,26.95,0.098,37100,{"date":1385,"open":1136,"high":1376,"low":1136,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-01-05",26.852,0.202,0.76,9800,{"date":1391,"open":1392,"high":1392,"low":1175,"close":1393,"change":1038,"percent_change":185,"volume":1394,"transactions":9,"vwap":1393},"2026-01-02",26.73,26.65,16000,{"date":1396,"open":1180,"high":1397,"low":1398,"close":1399,"change":244,"percent_change":136,"volume":1211,"transactions":9,"vwap":1399},"2025-12-31",26.635,26.52,26.53,{"date":1401,"open":1087,"high":1140,"low":1182,"close":1182,"change":1010,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1182},"2025-12-30",-0.28,9200,{"date":1405,"open":1136,"high":1136,"low":1135,"close":1406,"change":243,"percent_change":244,"volume":1177,"transactions":9,"vwap":1406},"2025-12-29",26.695,{"date":1408,"open":1409,"high":1409,"low":1121,"close":1410,"change":859,"percent_change":896,"volume":724,"transactions":9,"vwap":1410},"2025-12-26",26.75,26.72,{"date":1412,"open":1140,"high":1133,"low":1140,"close":1199,"change":759,"percent_change":793,"volume":1413,"transactions":9,"vwap":1199},"2025-12-24",4800,{"date":1415,"open":1135,"high":1380,"low":1135,"close":1140,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1140},"2025-12-23",-0.081,-0.3,16600,{"date":1420,"open":1421,"high":1376,"low":1409,"close":1422,"change":1423,"percent_change":1424,"volume":1336,"transactions":9,"vwap":1422},"2025-12-22",26.762,26.791,0.161,0.6,{"date":1426,"open":1427,"high":1428,"low":1182,"close":1180,"change":1429,"percent_change":1096,"volume":1112,"transactions":9,"vwap":1180},"2025-12-19",26.66,26.681,0.069,{"date":1431,"open":1432,"high":1099,"low":1398,"close":1432,"change":1433,"percent_change":1274,"volume":798,"transactions":9,"vwap":1432},"2025-12-18",26.561,0.102,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1240,"transactions":9,"vwap":1439},"2025-12-17",26.524,26.55,26.45,26.459,-0.101,-0.38,{"date":1443,"open":1180,"high":1180,"low":1444,"close":1101,"change":859,"percent_change":896,"volume":1445,"transactions":9,"vwap":1101},"2025-12-16",26.491,8100,{"date":1447,"open":1087,"high":1087,"low":1099,"close":1115,"change":859,"percent_change":896,"volume":950,"transactions":9,"vwap":1115},"2025-12-15",{"date":1449,"open":1100,"high":1450,"low":1451,"close":1451,"change":1452,"percent_change":1280,"volume":1275,"transactions":9,"vwap":1451},"2025-12-12",26.83,26.64,-0.165,{"date":1454,"open":1455,"high":1134,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2025-12-11",26.702,26.7,26.805,0.155,0.58,10600,{"date":1462,"open":1398,"high":1136,"low":1398,"close":1393,"change":365,"percent_change":547,"volume":1275,"transactions":9,"vwap":1393},"2025-12-10",{"date":1464,"open":1465,"high":1466,"low":1465,"close":1108,"change":739,"percent_change":364,"volume":1467,"transactions":9,"vwap":1108},"2025-12-09",26.46,26.61,17600,{"date":1469,"open":1151,"high":1175,"low":1470,"close":1153,"change":658,"percent_change":373,"volume":1471,"transactions":9,"vwap":1153},"2025-12-08",26.47,21000,{"date":1473,"open":1101,"high":1474,"low":1116,"close":1116,"change":702,"percent_change":1176,"volume":1475,"transactions":9,"vwap":1116},"2025-12-05",26.562,9000,{"date":1477,"open":1478,"high":1479,"low":1478,"close":1108,"change":616,"percent_change":583,"volume":814,"transactions":9,"vwap":1108},"2025-12-04",26.41,26.556,{"date":1481,"open":1482,"high":1438,"low":1483,"close":1438,"change":1484,"percent_change":1485,"volume":768,"transactions":9,"vwap":1438},"2025-12-03",26.407,26.39,0.154,0.59,{"date":1487,"open":1488,"high":1489,"low":1488,"close":1490,"change":1491,"percent_change":921,"volume":1492,"transactions":9,"vwap":1490},"2025-12-02",26.281,26.341,26.296,0.001,5100,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":933,"transactions":9,"vwap":1498},"2025-12-01",26.35,26.37,26.28,26.295,-0.135,-0.51,{"date":1502,"open":1503,"high":1438,"low":1503,"close":1146,"change":1504,"percent_change":1505,"volume":956,"transactions":9,"vwap":1146},"2025-11-28",26.386,0.084,0.32,{"date":1507,"open":1508,"high":1509,"low":1508,"close":1510,"change":1083,"percent_change":111,"volume":1130,"transactions":9,"vwap":1510},"2025-11-26",26.3,26.379,26.346,{"date":1512,"open":1513,"high":1514,"low":1513,"close":1514,"change":1515,"percent_change":121,"volume":1112,"transactions":9,"vwap":1514},"2025-11-25",26.01,26.255,0.257,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1519,"change":1521,"percent_change":1522,"volume":719,"transactions":9,"vwap":1519},"2025-11-24",25.9,25.998,25.87,0.249,0.97,{"date":1524,"open":1525,"high":1526,"low":1525,"close":1527,"change":1372,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2025-11-21",25.509,25.814,25.749,1.3,23100,{"date":1531,"open":1518,"high":1532,"low":20,"close":20,"change":1533,"percent_change":1534,"volume":1445,"transactions":9,"vwap":20},"2025-11-20",25.92,-0.245,-0.95,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":598,"percent_change":599,"volume":983,"transactions":9,"vwap":1540},"2025-11-19",25.69,25.699,25.57,25.664,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":943,"percent_change":1069,"volume":1547,"transactions":9,"vwap":1546},"2025-11-18",25.579,25.709,25.51,25.669,5300,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1552,"change":1553,"percent_change":1554,"volume":1355,"transactions":9,"vwap":1552},"2025-11-17",25.75,25.848,25.581,-0.264,-1.02,{"date":1556,"open":1557,"high":1558,"low":1557,"close":1559,"change":1560,"percent_change":365,"volume":1561,"transactions":9,"vwap":1559},"2025-11-14",25.67,25.89,25.845,0.035,12200,{"date":1563,"open":1513,"high":1513,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2025-11-13",25.74,25.81,-0.323,-1.24,8600,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1573,"change":433,"percent_change":859,"volume":911,"transactions":9,"vwap":1573},"2025-11-12",26.19,26.237,26.133,{"date":1575,"open":1576,"high":1577,"low":1576,"close":1578,"change":1579,"percent_change":759,"volume":1580,"transactions":9,"vwap":1578},"2025-11-11",26.07,26.169,26.143,0.013,14000,{"date":1582,"open":1578,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":47,"volume":1112,"transactions":9,"vwap":1585},"2025-11-10",26.2,26.105,26.13,0.127,{"date":1588,"open":1589,"high":1590,"low":1550,"close":1590,"change":826,"percent_change":863,"volume":1591,"transactions":9,"vwap":1590},"2025-11-07",25.825,26.0030003,12800,{"date":1593,"open":1594,"high":1594,"low":1595,"close":1595,"change":1596,"percent_change":1280,"volume":1561,"transactions":9,"vwap":1595},"2025-11-06",26.101,25.937,-0.163,{"date":1598,"open":1599,"high":1600,"low":1599,"close":1601,"change":1602,"percent_change":1196,"volume":1603,"transactions":9,"vwap":1601},"2025-11-05",25.985,26.18,26.1,0.135,16100,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1608,"change":1609,"percent_change":1610,"volume":1062,"transactions":9,"vwap":1608},"2025-11-04",25.986,26.083,25.965,-0.181,-0.69,{"date":1612,"open":1585,"high":1613,"low":1614,"close":1613,"change":1615,"percent_change":466,"volume":1616,"transactions":9,"vwap":1613},"2025-11-03",26.146,26.059999,-0.048,41800,{"date":1618,"open":1619,"high":1620,"low":1576,"close":1621,"change":1622,"percent_change":17,"volume":1076,"transactions":9,"vwap":1621},"2025-10-31",26.185,26.223,26.194,0.058,{"date":1624,"open":1625,"high":1625,"low":1626,"close":1626,"change":1627,"percent_change":84,"volume":1007,"transactions":9,"vwap":1626},"2025-10-30",26.25,26.136,-0.062,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2025-10-29",26.29,26.367,26.16,26.198,-0.103,-0.39,7800,{"date":1638,"open":1639,"high":1496,"low":1640,"close":1640,"change":938,"percent_change":356,"volume":1348,"transactions":9,"vwap":1640},"2025-10-28",26.33,26.301,{"date":1642,"open":1478,"high":1478,"low":1643,"close":1644,"change":1645,"percent_change":591,"volume":968,"transactions":9,"vwap":1644},"2025-10-27",26.354,26.384,0.026,{"date":1647,"open":1110,"high":1648,"low":1110,"close":1649,"change":1650,"percent_change":1046,"volume":864,"transactions":9,"vwap":1649},"2025-10-24",26.38,26.358,0.142,{"date":1652,"open":1653,"high":1654,"low":1632,"close":1655,"change":1656,"percent_change":1657,"volume":1413,"transactions":9,"vwap":1655},"2025-10-23",26.175,26.226,26.216,0.166,0.64,{"date":1659,"open":1600,"high":1600,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1313,"transactions":9,"vwap":1661},"2025-10-22",25.98,26.049999,-0.198,-0.75,{"date":1665,"open":1666,"high":1508,"low":1666,"close":1667,"change":1322,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2025-10-21",26.22,26.248,-0.16,7000,{"date":1671,"open":1571,"high":1630,"low":1571,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2025-10-20",26.289,0.242,0.93,9500,{"date":1677,"open":1661,"high":1661,"low":1678,"close":1679,"change":1680,"percent_change":713,"volume":833,"transactions":9,"vwap":1679},"2025-10-17",25.979,26.047001,-0.021,{"date":1682,"open":1109,"high":1109,"low":1683,"close":1684,"change":1685,"percent_change":1686,"volume":877,"transactions":9,"vwap":1684},"2025-10-16",26.035,26.068001,-0.172,-0.66,{"date":1688,"open":1639,"high":1689,"low":1690,"close":1691,"change":707,"percent_change":529,"volume":746,"transactions":9,"vwap":1691},"2025-10-15",26.36,26.209,26.24,{"date":1693,"open":1614,"high":1694,"low":1614,"close":1695,"change":1696,"percent_change":1039,"volume":1007,"transactions":9,"vwap":1695},"2025-10-14",26.275,26.212,0.112,{"date":1698,"open":1699,"high":1700,"low":1699,"close":1601,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1601},"2025-10-13",26.02,26.103,0.315,1.22,700,{"date":1705,"open":1706,"high":1619,"low":1707,"close":1707,"change":1708,"percent_change":1148,"volume":1547,"transactions":9,"vwap":1707},"2025-10-10",26.181,25.785,-0.339,{"date":1710,"open":1632,"high":1619,"low":1661,"close":1711,"change":1712,"percent_change":555,"volume":1348,"transactions":9,"vwap":1711},"2025-10-09",26.124,-0.071,{"date":1714,"open":1715,"high":1583,"low":1715,"close":1716,"change":1239,"percent_change":1210,"volume":1669,"transactions":9,"vwap":1716},"2025-10-08",26.09,26.195,{"date":1718,"open":1632,"high":1719,"low":1614,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2025-10-07",26.17,26.08,-0.117,-0.45,6200,{"date":1725,"open":1632,"high":1691,"low":1632,"close":1726,"change":1727,"percent_change":17,"volume":1728,"transactions":9,"vwap":1726},"2025-10-06",26.197,0.057,10200,{"date":1730,"open":1731,"high":1732,"low":1585,"close":1733,"change":1734,"percent_change":234,"volume":1735,"transactions":9,"vwap":1733},"2025-10-03",26.184,26.229,26.14,0.039,14300,{"date":1737,"open":1738,"high":1594,"low":1739,"close":1594,"change":1083,"percent_change":111,"volume":734,"transactions":9,"vwap":1594},"2025-10-02",26.033001,26,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1513,"change":1745,"percent_change":759,"volume":884,"transactions":9,"vwap":1513},"2025-10-01",25.987,26.069,25.941,0.012,{"date":1747,"open":1595,"high":1519,"low":1558,"close":1519,"change":1748,"percent_change":433,"volume":1177,"transactions":9,"vwap":1519},"2025-09-30",-0.002,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1739,"change":196,"percent_change":1038,"volume":1117,"transactions":9,"vwap":1739},"2025-09-29",25.971,26.030001,25.94,{"date":1755,"open":1756,"high":1757,"low":1756,"close":1758,"change":126,"percent_change":111,"volume":1669,"transactions":9,"vwap":1758},"2025-09-26",25.83,25.99,25.97,{"date":1760,"open":1761,"high":1558,"low":1762,"close":1763,"change":244,"percent_change":904,"volume":1040,"transactions":9,"vwap":1763},"2025-09-25",25.84,25.82,25.88,{"date":1765,"open":1766,"high":1766,"low":1767,"close":1758,"change":1176,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1758},"2025-09-24",26.041,25.95,-0.42,2500,{"date":1771,"open":1772,"high":1583,"low":1752,"close":1720,"change":858,"percent_change":859,"volume":1298,"transactions":9,"vwap":1720},"2025-09-23",26.11,{"date":1774,"open":1739,"high":1775,"low":1739,"close":1775,"change":1776,"percent_change":1274,"volume":922,"transactions":9,"vwap":1775},"2025-09-22",26.091,0.101,{"date":1778,"open":1772,"high":1772,"low":1757,"close":1757,"change":713,"percent_change":356,"volume":1011,"transactions":9,"vwap":1757},"2025-09-19",{"date":1780,"open":1781,"high":1772,"low":1781,"close":1576,"change":1782,"percent_change":1141,"volume":1636,"transactions":9,"vwap":1576},"2025-09-18",25.91,0.273,{"date":1784,"open":1518,"high":1513,"low":1785,"close":1786,"change":701,"percent_change":702,"volume":1787,"transactions":9,"vwap":1786},"2025-09-17",25.79,25.797,18000,{"date":1789,"open":1565,"high":1565,"low":1790,"close":1791,"change":1792,"percent_change":301,"volume":854,"transactions":9,"vwap":1791},"2025-09-16",25.72,25.805,-0.016,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":503,"volume":1336,"transactions":9,"vwap":1798},"2025-09-15",25.815,25.86,25.795,25.821,0.019,{"date":1801,"open":1565,"high":1796,"low":1802,"close":1803,"change":903,"percent_change":1441,"volume":1804,"transactions":9,"vwap":1803},"2025-09-12",25.78,25.802,26200,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1518,"change":1810,"percent_change":1388,"volume":1811,"transactions":9,"vwap":1518},"2025-09-11",25.801,25.93,25.8,0.195,29600,{"date":1813,"open":1814,"high":1761,"low":1815,"close":1816,"change":433,"percent_change":859,"volume":1817,"transactions":9,"vwap":1816},"2025-09-10",25.73,25.64,25.705,18100,{"date":1819,"open":1820,"high":1785,"low":1821,"close":1822,"change":1823,"percent_change":84,"volume":1824,"transactions":9,"vwap":1822},"2025-09-09",25.721,25.63,25.715,-0.063,20400,{"date":1826,"open":1827,"high":1809,"low":1827,"close":1828,"change":1579,"percent_change":759,"volume":1268,"transactions":9,"vwap":1828},"2025-09-08",25.671,25.778,{"date":1830,"open":1809,"high":1809,"low":1831,"close":1832,"change":1273,"percent_change":1312,"volume":854,"transactions":9,"vwap":1832},"2025-09-05",25.631,25.765,{"date":1834,"open":1835,"high":1836,"low":1835,"close":1837,"change":458,"percent_change":967,"volume":1838,"transactions":9,"vwap":1837},"2025-09-04",25.53,25.7,25.66,19600,{"date":1840,"open":1539,"high":1539,"low":1841,"close":1835,"change":598,"percent_change":599,"volume":1591,"transactions":9,"vwap":1835},"2025-09-03",25.47,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":779,"percent_change":302,"volume":1848,"transactions":9,"vwap":1847},"2025-09-02",25.5,25.569,25.44,25.535,49000,{"date":1850,"open":1851,"high":1821,"low":1835,"close":1852,"change":1416,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1852},"2025-08-29",25.6,25.59,-0.32,318700,{"date":1856,"open":1857,"high":1827,"low":1858,"close":1827,"change":1859,"percent_change":382,"volume":1860,"transactions":9,"vwap":1827},"2025-08-28",25.597,25.58,0.047,11800,{"date":1862,"open":1863,"high":1815,"low":1863,"close":1864,"change":1504,"percent_change":1372,"volume":1865,"transactions":9,"vwap":1864},"2025-08-27",25.48,25.624,473900,{"date":1867,"open":1863,"high":1852,"low":1863,"close":1868,"change":503,"percent_change":1061,"volume":1869,"transactions":9,"vwap":1868},"2025-08-26",25.54,32000,{"date":1871,"open":1872,"high":1873,"low":1841,"close":1841,"change":1874,"percent_change":1768,"volume":1875,"transactions":9,"vwap":1841},"2025-08-25",25.523,25.549,-0.108,16500,{"date":1877,"open":1863,"high":1821,"low":1863,"close":1878,"change":1879,"percent_change":1880,"volume":1568,"transactions":9,"vwap":1878},"2025-08-22",25.578,0.468,1.86,{"date":1882,"open":1883,"high":1884,"low":1883,"close":1885,"change":1886,"percent_change":529,"volume":1887,"transactions":9,"vwap":1885},"2025-08-21",25.040001,25.14,25.11,0.027,17300,{"date":1889,"open":1890,"high":1890,"low":1891,"close":1892,"change":831,"percent_change":753,"volume":1298,"transactions":9,"vwap":1892},"2025-08-20",25.12,24.951,25.083,{"date":1894,"open":1895,"high":1895,"low":1896,"close":1897,"change":903,"percent_change":1635,"volume":1389,"transactions":9,"vwap":1897},"2025-08-19",25.28,25.059999,25.112,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":616,"percent_change":504,"volume":1319,"transactions":9,"vwap":1903},"2025-08-18",25.2,25.25,25.16,25.21,{"date":1905,"open":1903,"high":1903,"low":1906,"close":1907,"change":753,"percent_change":1908,"volume":1355,"transactions":9,"vwap":1907},"2025-08-15",25.109,25.15,-0.47,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1912,"change":1914,"percent_change":803,"volume":1915,"transactions":9,"vwap":1912},"2025-08-14",25.23,25.27,25.13,-0.092,18700,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1919,"change":1921,"percent_change":1388,"volume":1922,"transactions":9,"vwap":1919},"2025-08-13",25.279,25.362,25.22,0.192,27400,{"date":1924,"open":1925,"high":1926,"low":1925,"close":1927,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1927},"2025-08-12",24.89,25.179,25.17,0.396,1.6,47900,{"date":1932,"open":1933,"high":1933,"low":1934,"close":1935,"change":433,"percent_change":859,"volume":1936,"transactions":9,"vwap":1935},"2025-08-11",24.88,24.74,24.774,46200,{"date":1938,"open":1939,"high":1933,"low":1940,"close":1941,"change":1942,"percent_change":17,"volume":1943,"transactions":9,"vwap":1941},"2025-08-08",24.78,24.756,24.784,0.054,36200,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-08-07",24.86,24.91,24.67,24.73,-0.065,-0.26,36900,{"date":1954,"open":1955,"high":1956,"low":1949,"close":1957,"change":243,"percent_change":832,"volume":1958,"transactions":9,"vwap":1957},"2025-08-06",24.79,24.83,24.795,66600,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":373,"percent_change":1505,"volume":1965,"transactions":9,"vwap":1964},"2025-08-05",24.81,24.829,24.68,24.82,14100,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1934,"change":1061,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1934},"2025-08-04",24.59,24.778,24.57,1.1,46700,{"date":1974,"open":1975,"high":1975,"low":1976,"close":1977,"change":1951,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1977},"2025-08-01",24.56,24.32,24.47,-1.05,271800,{"date":1981,"open":1982,"high":1982,"low":1983,"close":1949,"change":1984,"percent_change":739,"volume":1985,"transactions":9,"vwap":1949},"2025-07-31",24.77,24.71,0.002,366100,{"date":1987,"open":1925,"high":1988,"low":1989,"close":1990,"change":1991,"percent_change":450,"volume":1636,"transactions":9,"vwap":1990},"2025-07-30",24.94,24.72,24.728,-0.106,{"date":1993,"open":1994,"high":1994,"low":1995,"close":1996,"change":832,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1996},"2025-07-29",25.049999,24.8,24.834,-0.4,60700,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":843,"percent_change":599,"volume":2005,"transactions":9,"vwap":2004},"2025-07-28",24.931,25.01,24.93,24.934,16700,{"date":2007,"open":1933,"high":2008,"low":1933,"close":1988,"change":831,"percent_change":753,"volume":1211,"transactions":9,"vwap":1988},"2025-07-25",24.96,{"date":2010,"open":1994,"high":2011,"low":2012,"close":2012,"change":2013,"percent_change":2014,"volume":1735,"transactions":9,"vwap":2012},"2025-07-24",25.08,24.969,-0.301,-1.19,{"date":2016,"open":2011,"high":1895,"low":2011,"close":1912,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":1912},"2025-07-23",0.254,1.02,25800,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":910,"percent_change":382,"volume":2026,"transactions":9,"vwap":2025},"2025-07-22",24.995,25.07,24.98,25.016001,25600,{"date":2028,"open":2029,"high":1890,"low":2030,"close":2031,"change":999,"percent_change":832,"volume":2032,"transactions":9,"vwap":2031},"2025-07-21",25.09,24.92,24.97,14900,{"date":2034,"open":1884,"high":1884,"low":2008,"close":2035,"change":2036,"percent_change":225,"volume":2037,"transactions":9,"vwap":2035},"2025-07-18",24.994,-0.121,20600,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2041,"change":2043,"percent_change":2044,"volume":1281,"transactions":9,"vwap":2041},"2025-07-17",25.1,25.115,25.030001,0.126,0.5,{"date":2046,"open":1988,"high":2047,"low":2003,"close":2047,"change":2048,"percent_change":162,"volume":1171,"transactions":9,"vwap":2047},"2025-07-16",24.989,0.049,{"date":2050,"open":1890,"high":1902,"low":1988,"close":1988,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":1988},"2025-07-15",-0.23,-0.91,13700,{"date":2055,"open":2011,"high":1927,"low":2011,"close":1927,"change":126,"percent_change":478,"volume":2056,"transactions":9,"vwap":1927},"2025-07-14",27100,{"date":2058,"open":2059,"high":1913,"low":2060,"close":2011,"change":466,"percent_change":413,"volume":1007,"transactions":9,"vwap":2011},"2025-07-11",25.093,25.066,{"date":2062,"open":2063,"high":1895,"low":2063,"close":2064,"change":616,"percent_change":504,"volume":2037,"transactions":9,"vwap":2064},"2025-07-10",25.165,25.26,{"date":2066,"open":1907,"high":1900,"low":2067,"close":1900,"change":529,"percent_change":1210,"volume":2068,"transactions":9,"vwap":1900},"2025-07-09",25.02,136000,{"date":2070,"open":2071,"high":2040,"low":2072,"close":2029,"change":591,"percent_change":2073,"volume":708,"transactions":9,"vwap":2029},"2025-07-08",25.069,25.031,0.4,{"date":2075,"open":1913,"high":1913,"low":2024,"close":2076,"change":2077,"percent_change":2078,"volume":849,"transactions":9,"vwap":2076},"2025-07-07",24.99,-0.186,-0.74,{"date":2080,"open":1884,"high":1920,"low":1884,"close":2081,"change":2043,"percent_change":2044,"volume":2082,"transactions":9,"vwap":2081},"2025-07-03",25.176,10100,{"date":2084,"open":2030,"high":2023,"low":2030,"close":1994,"change":591,"percent_change":2073,"volume":927,"transactions":9,"vwap":1994},"2025-07-02",{"date":2086,"open":1995,"high":2087,"low":1995,"close":2088,"change":949,"percent_change":2073,"volume":849,"transactions":9,"vwap":2088},"2025-07-01",25.045,24.95,{"date":2090,"open":1964,"high":2091,"low":1961,"close":2091,"change":2092,"percent_change":234,"volume":2093,"transactions":9,"vwap":2091},"2025-06-30",24.851,0.036,303600,{"date":2095,"open":1964,"high":1925,"low":1982,"close":2096,"change":858,"percent_change":859,"volume":1355,"transactions":9,"vwap":2096},"2025-06-27",24.815,{"date":2098,"open":2099,"high":2100,"low":2099,"close":2100,"change":2043,"percent_change":967,"volume":833,"transactions":9,"vwap":2100},"2025-06-26",24.7,24.826,{"date":2102,"open":1949,"high":2103,"low":1963,"close":2099,"change":2104,"percent_change":564,"volume":1355,"transactions":9,"vwap":2099},"2025-06-25",24.76,-0.073,{"date":2106,"open":1948,"high":1955,"low":1948,"close":2107,"change":2108,"percent_change":1069,"volume":854,"transactions":9,"vwap":2107},"2025-06-24",24.773,0.083,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2112,"change":2114,"percent_change":1274,"volume":1492,"transactions":9,"vwap":2112},"2025-06-23",24.593,24.69,24.51,0.097,{"date":2116,"open":2117,"high":2117,"low":2118,"close":2111,"change":2119,"percent_change":702,"volume":2120,"transactions":9,"vwap":2111},"2025-06-20",24.63,24.55,-0.007,26400,{"date":2122,"open":2123,"high":2124,"low":2123,"close":2125,"change":364,"percent_change":837,"volume":2126,"transactions":9,"vwap":2125},"2025-06-18",24.53,24.65,24.6,6300,{"date":2128,"open":2117,"high":2117,"low":1975,"close":1975,"change":637,"percent_change":215,"volume":2129,"transactions":9,"vwap":1975},"2025-06-17",500,{"date":2131,"open":2132,"high":2132,"low":2133,"close":2133,"change":529,"percent_change":185,"volume":1130,"transactions":9,"vwap":2133},"2025-06-16",24.658,24.61,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2138,"change":2139,"percent_change":347,"volume":2140,"transactions":9,"vwap":2138},"2025-06-13",24.54,24.66,24.5,-0.187,21500,{"date":2142,"open":1948,"high":1934,"low":2137,"close":2143,"change":2144,"percent_change":302,"volume":1275,"transactions":9,"vwap":2143},"2025-06-12",24.687,-0.051,{"date":2146,"open":2096,"high":1964,"low":2147,"close":2147,"change":779,"percent_change":402,"volume":1723,"transactions":9,"vwap":2147},"2025-06-11",24.738,{"date":2149,"open":1961,"high":1956,"low":1939,"close":2150,"change":2108,"percent_change":1069,"volume":849,"transactions":9,"vwap":2150},"2025-06-10",24.793,{"date":2152,"open":2099,"high":1939,"low":2099,"close":1983,"change":758,"percent_change":616,"volume":1027,"transactions":9,"vwap":1983},"2025-06-09",{"date":2154,"open":2124,"high":2155,"low":2156,"close":2155,"change":365,"percent_change":2157,"volume":1368,"transactions":9,"vwap":2155},"2025-06-06",24.695,24.64,0.57,{"date":2159,"open":2138,"high":2133,"low":2160,"close":2161,"change":1745,"percent_change":759,"volume":1445,"transactions":9,"vwap":2161},"2025-06-05",24.491,24.555,{"date":2163,"open":2113,"high":2164,"low":2113,"close":2165,"change":2166,"percent_change":658,"volume":884,"transactions":9,"vwap":2165},"2025-06-04",24.545,24.543,0.004,{"date":2168,"open":2169,"high":2170,"low":2169,"close":2171,"change":1166,"percent_change":547,"volume":2172,"transactions":9,"vwap":2171},"2025-06-03",24.42,24.557,24.539,17700,{"date":2174,"open":1976,"high":2175,"low":1976,"close":2175,"change":2176,"percent_change":-6,"volume":1703,"transactions":9,"vwap":2175},"2025-06-02",24.41,-0.001,{"date":2178,"open":2179,"high":2180,"low":2179,"close":2181,"change":1792,"percent_change":1288,"volume":2182,"transactions":9,"vwap":2181},"2025-05-30",24.37,24.43,24.411,7500,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":745,"percent_change":382,"volume":2189,"transactions":9,"vwap":2188},"2025-05-29",24.395,24.44,24.38,24.427,10900,{"date":2191,"open":1977,"high":1977,"low":2192,"close":2193,"change":1991,"percent_change":450,"volume":1298,"transactions":9,"vwap":2193},"2025-05-28",24.371,24.383,{"date":2195,"open":2196,"high":2197,"low":2196,"close":2197,"change":2198,"percent_change":2018,"volume":2199,"transactions":9,"vwap":2197},"2025-05-27",24.33,24.489,0.248,6900,{"date":2201,"open":2202,"high":2203,"low":2202,"close":2204,"change":2205,"percent_change":896,"volume":2206,"transactions":9,"vwap":2204},"2025-05-23",24.198,24.25,24.241,-0.037,900,{"date":2208,"open":2209,"high":2196,"low":2209,"close":2210,"change":1748,"percent_change":433,"volume":2211,"transactions":9,"vwap":2210},"2025-05-22",24.17,24.278,39100,{"date":2213,"open":2214,"high":1977,"low":2215,"close":2215,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2215},"2025-05-21",24.455,24.28,-0.255,-1.04,10400,{"date":2220,"open":1975,"high":1975,"low":2221,"close":2222,"change":598,"percent_change":599,"volume":2223,"transactions":9,"vwap":2222},"2025-05-20",24.52,24.535,22400,{"date":2225,"open":2226,"high":2136,"low":2227,"close":2136,"change":243,"percent_change":832,"volume":2228,"transactions":9,"vwap":2136},"2025-05-19",24.495,24.46,12900,{"date":2230,"open":2231,"high":2232,"low":2227,"close":2233,"change":1273,"percent_change":1039,"volume":2234,"transactions":9,"vwap":2233},"2025-05-16",24.49,24.58,24.565,15200,{"date":2236,"open":2187,"high":2221,"low":2187,"close":2227,"change":1748,"percent_change":433,"volume":2237,"transactions":9,"vwap":2227},"2025-05-15",7600,{"date":2239,"open":2240,"high":2240,"low":2186,"close":2241,"change":2104,"percent_change":1417,"volume":1071,"transactions":9,"vwap":2241},"2025-05-14",24.472,24.462,{"date":2243,"open":2136,"high":2232,"low":1977,"close":2222,"change":2244,"percent_change":162,"volume":1062,"transactions":9,"vwap":2222},"2025-05-13",0.048,{"date":2246,"open":2180,"high":2247,"low":2169,"close":2248,"change":2249,"percent_change":2250,"volume":877,"transactions":9,"vwap":2248},"2025-05-12",24.505,24.487,0.342,1.42,{"date":2252,"open":2253,"high":2253,"low":2254,"close":2255,"change":1748,"percent_change":433,"volume":789,"transactions":9,"vwap":2255},"2025-05-09",24.15,24.08,24.145,{"date":2257,"open":2258,"high":2259,"low":179,"close":2260,"change":2261,"percent_change":2262,"volume":922,"transactions":9,"vwap":2260},"2025-05-08",24.01,24.22,24.147,0.227,0.95,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":657,"percent_change":658,"volume":2269,"transactions":9,"vwap":2268},"2025-05-07",23.93,23.99,23.85,23.92,554500,{"date":2271,"open":2272,"high":2273,"low":2272,"close":2274,"change":1440,"percent_change":1768,"volume":734,"transactions":9,"vwap":2274},"2025-05-06",23.87,23.96,23.915,{"date":2276,"open":2273,"high":2277,"low":2273,"close":2278,"change":2279,"percent_change":84,"volume":1240,"transactions":9,"vwap":2278},"2025-05-05",24.07,24.016001,-0.057,{"date":2281,"open":179,"high":2282,"low":179,"close":2283,"change":2284,"percent_change":2285,"volume":1211,"transactions":9,"vwap":2283},"2025-05-02",24.1,24.073,0.212,0.89,{"date":2287,"open":2288,"high":2289,"low":2288,"close":2290,"change":1264,"percent_change":1372,"volume":785,"transactions":9,"vwap":2290},"2025-05-01",23.77,23.942,23.861,{"date":2292,"open":2293,"high":2294,"low":2293,"close":2294,"change":637,"percent_change":302,"volume":975,"transactions":9,"vwap":2294},"2025-04-30",23.525,23.783,{"date":2296,"open":2297,"high":2272,"low":2297,"close":2298,"change":2299,"percent_change":837,"volume":1040,"transactions":9,"vwap":2298},"2025-04-29",23.7,23.833,0.038,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":2306,"percent_change":2073,"volume":2307,"transactions":9,"vwap":2305},"2025-04-28",23.8,23.83,23.62,23.795,0.095,8000,{"date":2309,"open":2310,"high":2311,"low":2310,"close":2297,"change":921,"percent_change":921,"volume":911,"transactions":9,"vwap":2297},"2025-04-25",23.63,23.705,{"date":2313,"open":2314,"high":2297,"low":2315,"close":2297,"change":2316,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2297},"2025-04-24",23.58,23.56,0.214,0.91,3000,{"date":176,"open":2320,"high":2321,"low":172,"close":172,"change":2322,"percent_change":2323,"volume":814,"transactions":9,"vwap":172},23.69,23.747,-0.204,-0.86]