[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KBFR":3,"homepage-market-summary":28,"stock-historical-KBFR":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"KBFR","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 Managed 10 Buffer ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.6529,0.174204,"Quarterly",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},26.715,26.68,26.5937,0.1213,0.46,19938.3711,29.3,24.059999,4933.346423225807,50.7,155,{"status":29,"indices":30,"watchlist":75,"sectors":97,"benchmarks":152},"success",[31,39,46,53,60,68],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":38},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0","2026-10-06",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":38},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":38},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":38},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"date":38},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"date":38},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":38},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":38},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":38},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[98,103,108,113,118,123,128,133,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":21,"price":136,"is_up":11},"Materials","XLB",49.73,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.04,111.65,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":159,"name":160,"price":161,"change":21,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":163,"name":164,"price":165,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":167,"name":168,"price":169,"change":170,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":27,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},1,1000,{"period_high":23,"period_low":24,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},4933,764668.6956,6.99,"2026-02-24",[180,182,190,198,205,215,225,235,245,254,264,275,285,295,306,315,325,332,341,350,358,366,376,386,395,403,411,419,429,439,446,455,464,473,481,488,498,509,517,525,533,541,549,558,566,574,583,592,601,609,618,626,634,642,650,658,666,674,681,689,698,705,710,716,721,725,728,735,741,745,751,756,763,767,771,776,782,788,791,794,801,807,813,820,829,835,843,847,853,859,864,866,871,874,880,886,893,899,904,910,916,919,921,925,929,933,939,945,949,953,960,964,968,972,978,982,985,988,990,994,1000,1004,1007,1010,1015,1019,1025,1030,1035,1040,1048,1055,1061,1066,1070,1074,1081,1085,1088,1094,1099,1106,1110,1117,1121,1125,1129,1132,1139,1144,1150,1156,1163,1167,1172],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":181,"vwap":18},22,{"date":183,"open":184,"high":19,"low":184,"close":19,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-02",26.58,0.1422,0.54,196.3711,23,26.6028,{"date":191,"open":192,"high":192,"low":193,"close":193,"change":194,"percent_change":88,"volume":195,"transactions":196,"vwap":197},"2026-10-01",26.47,26.4515,0.0589,903.3711,63,26.432,{"date":199,"open":200,"high":200,"low":200,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":188,"vwap":204},"2026-09-30",26.3926,-0.0674,-0.25,69.3711,26.4709,{"date":206,"open":207,"high":192,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",26.41,26.381,26.46,-0.0236,-0.09,2264.3191,44,26.4094,{"date":216,"open":217,"high":218,"low":217,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",26.445,26.535,26.4836,-0.1509,-0.57,1752.3711,28,26.4935,{"date":226,"open":227,"high":228,"low":227,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",26.565,26.72,26.6345,0.0145,0.05,3361.3711,30,26.617,{"date":236,"open":237,"high":238,"low":239,"close":238,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",26.6,26.62,26.585,0.0147,0.06,1674.3711,33,26.584,{"date":246,"open":247,"high":247,"low":248,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",26.93,26.6053,-0.3747,-1.39,1013.3711,29,26.6974,{"date":255,"open":256,"high":257,"low":256,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",26.91,27.02,26.98,0.115,0.43,2419.3711,58,26.9702,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",26.839,26.87,26.815,26.865,0.1,0.37,3633.5761,61,26.8495,{"date":276,"open":277,"high":278,"low":277,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",26.73,26.77,26.765,-0.1333,-0.5,2328.3711,89,26.755,{"date":286,"open":287,"high":288,"low":289,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",26.9001,27.03,26.8983,0.1617,0.6,27544.3711,197,26.9578,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",26.92,26.94,26.59,26.7366,-0.1234,-0.46,8296.3711,86,26.7936,{"date":307,"open":308,"high":309,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",26.82,26.86,-0.1265,-0.47,2409.3711,45,26.8322,{"date":316,"open":317,"high":318,"low":319,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",27.08,27.09,26.9865,-0.0283,-0.1,10231.3711,90,27.0745,{"date":326,"open":288,"high":317,"low":327,"close":327,"change":328,"percent_change":95,"volume":329,"transactions":330,"vwap":331},"2026-09-11",27.0148,0.1363,4068.9801,57,27.0476,{"date":333,"open":334,"high":334,"low":267,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",27,26.8785,-0.2296,-0.85,3749.9801,32,26.896,{"date":342,"open":343,"high":343,"low":344,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-09",27.26,27.1081,-0.2883,-1.05,1268.9801,31,27.2126,{"date":351,"open":352,"high":352,"low":353,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":348,"vwap":357},"2026-09-08",27.435,27.3964,-0.1806,-0.65,579.1981,27.4391,{"date":359,"open":360,"high":361,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":188,"vwap":365},"2026-09-04",27.54,27.577,0.0745,0.27,398.9801,27.5405,{"date":367,"open":368,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-03",27.52,27.485,27.5025,0.0794,0.29,3812.9801,60,27.5014,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":283,"vwap":385},"2026-09-02",27.38,27.4469,27.34,27.4231,0.2419,0.89,4001.9801,27.4093,{"date":387,"open":388,"high":388,"low":389,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-01",27.31,27.1812,-0.3388,-1.23,2105.9801,37,27.2977,{"date":396,"open":397,"high":368,"low":397,"close":368,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-31",27.425,-0.0753,-0.27,1652.2721,34,27.4439,{"date":404,"open":405,"high":405,"low":405,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-28",27.5953,-0.2525,-0.91,37.9801,18,27.689,{"date":412,"open":413,"high":413,"low":413,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-27",27.8478,0.1112,0.4,36.9801,19,27.8067,{"date":420,"open":421,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-26",27.78,27.685,27.7366,-0.0834,-0.3,5490.9561,73,27.767,{"date":430,"open":431,"high":432,"low":433,"close":432,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-25",27.775,27.82,27.7,0.1136,0.41,9340.9801,94,27.7518,{"date":440,"open":441,"high":421,"low":442,"close":442,"change":443,"percent_change":281,"volume":444,"transactions":417,"vwap":445},"2026-08-24",27.741,27.7064,-0.138,315.2531,27.7492,{"date":447,"open":432,"high":448,"low":449,"close":448,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-21",27.8444,27.8,0.1904,0.69,4226.5421,21,27.8288,{"date":456,"open":457,"high":457,"low":458,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-20",27.86,27.654,-0.326,-1.17,5046.9801,50,27.681,{"date":465,"open":466,"high":467,"low":466,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":233,"vwap":472},"2026-08-19",27.95,27.99,27.98,0.1405,0.5,1316.9801,27.9723,{"date":474,"open":475,"high":475,"low":476,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":339,"vwap":480},"2026-08-18",27.89,27.8395,-0.171,-0.61,1481.9801,27.8915,{"date":482,"open":483,"high":483,"low":467,"close":484,"change":485,"percent_change":202,"volume":486,"transactions":223,"vwap":487},"2026-08-17",28.02,28.0105,-0.0695,9255.9801,28.0007,{"date":489,"open":490,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-14",28.28,28.03,28.08,0.03,0.11,6910.9801,64,28.0979,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-13",27.94,28.07,27.9249,28.05,0.1827,0.66,976.9801,26,27.9665,{"date":510,"open":511,"high":512,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":181,"vwap":516},"2026-08-12",27.755,27.8673,0.1208,0.44,682.9801,27.7763,{"date":518,"open":519,"high":519,"low":520,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":188,"vwap":524},"2026-08-11",27.789,27.7465,0.0513,0.19,317.9841,27.7796,{"date":526,"open":527,"high":527,"low":528,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":252,"vwap":532},"2026-08-10",27.749,27.6952,-0.0998,-0.36,902.5082,27.7308,{"date":534,"open":535,"high":23,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":313,"vwap":540},"2026-08-07",27.79,27.795,0.2148,0.78,2936.3792,27.9752,{"date":542,"open":543,"high":544,"low":545,"close":545,"change":546,"percent_change":399,"volume":547,"transactions":393,"vwap":548},"2026-08-06",27.61,27.62,27.5802,-0.0758,2747.5509,27.6065,{"date":550,"open":551,"high":552,"low":551,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":462,"vwap":557},"2026-08-05",27.6,27.66,27.656,-0.0148,-0.05,5497.5509,27.6114,{"date":559,"open":560,"high":433,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":374,"vwap":565},"2026-08-04",27.53,27.6708,0.2408,0.88,4747.5509,27.6073,{"date":567,"open":568,"high":569,"low":570,"close":570,"change":415,"percent_change":571,"volume":572,"transactions":427,"vwap":573},"2026-08-03",27.44,27.475,27.43,1.48,1081.8929,27.4463,{"date":575,"open":576,"high":577,"low":576,"close":288,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-31",26.955,27.11,-0.1181,-0.44,5657.5509,62,27.0571,{"date":584,"open":585,"high":586,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-30",26.96,27.1481,0.1067,0.39,5912.5509,59,27.0581,{"date":593,"open":594,"high":595,"low":596,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":243,"vwap":600},"2026-07-29",27.16,27.24,27.0414,-0.2559,-0.94,1764.5509,27.1644,{"date":602,"open":603,"high":604,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":453,"vwap":608},"2026-07-28",27.268,27.2973,0.0946,0.35,457.5509,27.2709,{"date":610,"open":611,"high":612,"low":318,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-27",27.1,27.2027,0.1686,0.62,5459,71,27.0915,{"date":619,"open":334,"high":595,"low":334,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-24",27.0341,0.0418,0.15,2897.5509,42,27.1826,{"date":627,"open":334,"high":334,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":417,"vwap":633},"2026-07-23",26.97,26.9923,-0.1822,-0.67,326.5509,26.9879,{"date":635,"open":636,"high":637,"low":638,"close":638,"change":639,"percent_change":170,"volume":640,"transactions":233,"vwap":641},"2026-07-22",27.35,27.36,27.1745,-0.1955,1686.5509,27.336,{"date":643,"open":644,"high":645,"low":644,"close":646,"change":647,"percent_change":451,"volume":648,"transactions":339,"vwap":649},"2026-07-21",27.29,27.41,27.37,0.1885,2154.5509,27.3779,{"date":651,"open":652,"high":653,"low":654,"close":654,"change":655,"percent_change":302,"volume":656,"transactions":223,"vwap":657},"2026-07-20",27.25,27.295,27.1815,-0.1255,30573.6939,27.2777,{"date":659,"open":660,"high":636,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":188,"vwap":665},"2026-07-17",27.255,27.307,-0.0957,-0.35,2162.5509,27.2808,{"date":667,"open":568,"high":568,"low":668,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-16",27.4027,0.0677,0.25,199.5509,16,27.4281,{"date":675,"open":676,"high":676,"low":676,"close":676,"change":677,"percent_change":58,"volume":678,"transactions":679,"vwap":680},"2026-07-15",27.335,0.1227,111.5509,13,27.366,{"date":682,"open":683,"high":684,"low":685,"close":684,"change":686,"percent_change":106,"volume":687,"transactions":196,"vwap":688},"2026-07-14",27.21,27.2123,27.15,0.0645,973,27.3905,{"date":690,"open":691,"high":691,"low":692,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-13",27.18,27.1478,-0.1222,-0.45,3303.5509,49,27.1737,{"date":699,"open":700,"high":700,"low":701,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-07-10",27.3,27.27,-0.08,-0.29,200,{"date":706,"open":636,"high":636,"low":636,"close":636,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":636},"2026-07-09",0.3,1.11,100,{"date":711,"open":712,"high":713,"low":247,"close":713,"change":399,"percent_change":714,"volume":715,"transactions":9,"vwap":713},"2026-07-08",26.99,27.049999,-0.99,2600,{"date":717,"open":718,"high":718,"low":718,"close":718,"change":719,"percent_change":720,"volume":709,"transactions":9,"vwap":718},"2026-07-07",27.32,-0.11,-0.4,{"date":722,"open":723,"high":723,"low":570,"close":570,"change":241,"percent_change":88,"volume":724,"transactions":9,"vwap":570},"2026-07-06",27.46,600,{"date":726,"open":646,"high":646,"low":646,"close":646,"change":321,"percent_change":530,"volume":727,"transactions":9,"vwap":646},"2026-07-02",400,{"date":729,"open":730,"high":730,"low":731,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-01",27.59,27.47,0.02,0.07,700,{"date":736,"open":737,"high":737,"low":738,"close":738,"change":733,"percent_change":739,"volume":740,"transactions":9,"vwap":738},"2026-06-30",27.49,27.45,0.26,1800,{"date":742,"open":743,"high":378,"low":743,"close":378,"change":733,"percent_change":739,"volume":744,"transactions":9,"vwap":378},"2026-06-29",27.19,6300,{"date":746,"open":747,"high":388,"low":748,"close":388,"change":58,"percent_change":749,"volume":750,"transactions":9,"vwap":388},"2026-06-26",27.12,27.040001,1.68,3300,{"date":752,"open":297,"high":753,"low":309,"close":309,"change":754,"percent_change":58,"volume":755,"transactions":9,"vwap":309},"2026-06-25",26.95,0.12,4600,{"date":757,"open":758,"high":759,"low":760,"close":760,"change":761,"percent_change":291,"volume":762,"transactions":9,"vwap":760},"2026-06-24",26.75,26.84,26.74,0.16,1700,{"date":764,"open":765,"high":766,"low":765,"close":184,"change":733,"percent_change":739,"volume":727,"transactions":9,"vwap":184},"2026-06-23",26.5,26.65,{"date":768,"open":18,"high":18,"low":769,"close":769,"change":770,"percent_change":770,"volume":750,"transactions":9,"vwap":769},"2026-06-22",26.51,0,{"date":772,"open":773,"high":769,"low":773,"close":769,"change":363,"percent_change":774,"volume":775,"transactions":9,"vwap":769},"2026-06-18",26.32,1.03,1500,{"date":777,"open":765,"high":237,"low":778,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-17",26.24,-0.18,-0.68,1600,{"date":783,"open":784,"high":765,"low":785,"close":785,"change":211,"percent_change":786,"volume":787,"transactions":9,"vwap":785},"2026-06-16",26.45,26.42,-0.34,3100,{"date":789,"open":299,"high":299,"low":765,"close":769,"change":231,"percent_change":522,"volume":790,"transactions":9,"vwap":769},"2026-06-15",9800,{"date":792,"open":207,"high":209,"low":207,"close":209,"change":622,"percent_change":793,"volume":734,"transactions":9,"vwap":209},"2026-06-12",0.57,{"date":795,"open":796,"high":797,"low":796,"close":798,"change":588,"percent_change":799,"volume":800,"transactions":9,"vwap":798},"2026-06-11",26.030001,26.33,26.31,1.5,29400,{"date":802,"open":803,"high":804,"low":805,"close":805,"change":806,"percent_change":399,"volume":775,"transactions":9,"vwap":805},"2026-06-10",26.12,26.14,25.92,-0.07,{"date":808,"open":809,"high":810,"low":811,"close":810,"change":522,"percent_change":87,"volume":812,"transactions":9,"vwap":810},"2026-06-09",25.79,25.99,25.77,2900,{"date":814,"open":815,"high":815,"low":816,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-08",25.91,25.8,0.08,0.31,1900,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-05",25.97,27.07,25.69,25.72,-0.42,-1.61,6400,{"date":830,"open":803,"high":831,"low":803,"close":804,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":804},"2026-06-04",26.17,0.32,1.24,900,{"date":836,"open":837,"high":838,"low":839,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-03",25.87,25.96,25.82,-0.21,-0.81,5500,{"date":844,"open":845,"high":845,"low":796,"close":796,"change":732,"percent_change":817,"volume":846,"transactions":9,"vwap":796},"2026-06-02",26.08,300,{"date":848,"open":849,"high":850,"low":849,"close":851,"change":231,"percent_change":522,"volume":852,"transactions":9,"vwap":851},"2026-06-01",25.95,26.049999,26.01,2700,{"date":854,"open":855,"high":803,"low":855,"close":838,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":838},"2026-05-29",25.93,-0.03,-0.12,1300,{"date":860,"open":810,"high":861,"low":862,"close":810,"change":150,"percent_change":622,"volume":863,"transactions":9,"vwap":810},"2026-05-28",26.02,25.98,5100,{"date":865,"open":803,"high":803,"low":849,"close":849,"change":150,"percent_change":622,"volume":724,"transactions":9,"vwap":849},"2026-05-27",{"date":867,"open":868,"high":805,"low":868,"close":815,"change":869,"percent_change":121,"volume":870,"transactions":9,"vwap":815},"2026-05-26",25.88,0.23,500,{"date":872,"open":825,"high":825,"low":873,"close":873,"change":754,"percent_change":126,"volume":727,"transactions":9,"vwap":873},"2026-05-22",25.68,{"date":875,"open":876,"high":876,"low":877,"close":878,"change":879,"percent_change":606,"volume":858,"transactions":9,"vwap":878},"2026-05-21",25.57,25.55,25.56,0.09,{"date":881,"open":882,"high":883,"low":882,"close":883,"change":884,"percent_change":749,"volume":885,"transactions":9,"vwap":883},"2026-05-20",25.28,25.47,0.42,40700,{"date":887,"open":888,"high":888,"low":889,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-05-19",25.08,25.049999,-0.2,-0.79,2100,{"date":894,"open":895,"high":896,"low":895,"close":897,"change":231,"percent_change":898,"volume":858,"transactions":9,"vwap":897},"2026-05-18",25.16,25.29,25.25,0.2,{"date":900,"open":901,"high":901,"low":902,"close":902,"change":786,"percent_change":903,"volume":734,"transactions":9,"vwap":902},"2026-05-15",25.26,25.2,-1.33,{"date":905,"open":906,"high":906,"low":907,"close":908,"change":733,"percent_change":363,"volume":909,"transactions":9,"vwap":908},"2026-05-14",25.66,25.53,25.54,6800,{"date":911,"open":912,"high":913,"low":914,"close":883,"change":806,"percent_change":399,"volume":915,"transactions":9,"vwap":883},"2026-05-13",25.42,25.49,25.4,3500,{"date":917,"open":908,"high":908,"low":908,"close":908,"change":779,"percent_change":918,"volume":709,"transactions":9,"vwap":908},"2026-05-12",-0.7,{"date":920,"open":825,"high":825,"low":825,"close":825,"change":857,"percent_change":302,"volume":709,"transactions":9,"vwap":825},"2026-05-11",{"date":922,"open":923,"high":924,"low":923,"close":924,"change":898,"percent_change":538,"volume":704,"transactions":9,"vwap":924},"2026-05-08",25.83,25.84,{"date":926,"open":507,"high":507,"low":927,"close":927,"change":857,"percent_change":311,"volume":928,"transactions":9,"vwap":927},"2026-05-07",25.64,8800,{"date":930,"open":811,"high":809,"low":824,"close":931,"change":231,"percent_change":522,"volume":932,"transactions":9,"vwap":931},"2026-05-06",25.76,2000,{"date":934,"open":935,"high":936,"low":935,"close":937,"change":869,"percent_change":121,"volume":938,"transactions":9,"vwap":937},"2026-05-05",25.61,25.75,25.71,4100,{"date":940,"open":941,"high":941,"low":942,"close":942,"change":943,"percent_change":944,"volume":846,"transactions":9,"vwap":942},"2026-05-04",25.59,25.48,-0.14,-0.55,{"date":946,"open":947,"high":927,"low":947,"close":948,"change":494,"percent_change":260,"volume":858,"transactions":9,"vwap":948},"2026-05-01",25.52,25.62,{"date":950,"open":912,"high":947,"low":912,"close":951,"change":80,"percent_change":952,"volume":846,"transactions":9,"vwap":951},"2026-04-30",25.51,1.35,{"date":954,"open":895,"high":955,"low":956,"close":957,"change":958,"percent_change":407,"volume":959,"transactions":9,"vwap":957},"2026-04-29",25.23,25.07,25.17,-0.23,5200,{"date":961,"open":883,"high":883,"low":914,"close":914,"change":962,"percent_change":963,"volume":858,"transactions":9,"vwap":914},"2026-04-28",-0.06,-0.24,{"date":965,"open":966,"high":947,"low":967,"close":967,"change":241,"percent_change":106,"volume":715,"transactions":9,"vwap":967},"2026-04-27",25.5,25.46,{"date":969,"open":970,"high":914,"low":970,"close":914,"change":494,"percent_change":260,"volume":971,"transactions":9,"vwap":914},"2026-04-24",25.32,71800,{"date":973,"open":974,"high":975,"low":896,"close":896,"change":976,"percent_change":977,"volume":727,"transactions":9,"vwap":896},"2026-04-23",25.34,25.38,-0.16,-0.63,{"date":979,"open":980,"high":980,"low":981,"close":981,"change":211,"percent_change":663,"volume":834,"transactions":9,"vwap":981},"2026-04-22",25.6,25.45,{"date":983,"open":980,"high":984,"low":907,"close":908,"change":150,"percent_change":761,"volume":915,"transactions":9,"vwap":908},"2026-04-21",25.73,{"date":986,"open":907,"high":908,"low":966,"close":966,"change":231,"percent_change":898,"volume":987,"transactions":9,"vwap":966},"2026-04-20",2500,{"date":989,"open":967,"high":908,"low":981,"close":981,"change":241,"percent_change":106,"volume":775,"transactions":9,"vwap":981},"2026-04-17",{"date":991,"open":974,"high":992,"low":974,"close":992,"change":270,"percent_change":415,"volume":993,"transactions":9,"vwap":992},"2026-04-16",25.39,1200,{"date":995,"open":882,"high":996,"low":997,"close":896,"change":733,"percent_change":998,"volume":999,"transactions":9,"vwap":896},"2026-04-15",25.31,25.24,0.28,9700,{"date":1001,"open":897,"high":901,"low":1002,"close":1002,"change":1003,"percent_change":976,"volume":740,"transactions":9,"vwap":1002},"2026-04-14",25.22,-0.04,{"date":1005,"open":897,"high":1006,"low":897,"close":901,"change":817,"percent_change":832,"volume":173,"transactions":9,"vwap":901},"2026-04-13",25.27,{"date":1008,"open":1009,"high":1009,"low":1009,"close":1009,"change":211,"percent_change":530,"volume":704,"transactions":9,"vwap":1009},"2026-04-10",25.18,{"date":1011,"open":1012,"high":1013,"low":1012,"close":1006,"change":817,"percent_change":832,"volume":1014,"transactions":9,"vwap":1006},"2026-04-09",25.14,25.3,16200,{"date":1016,"open":1017,"high":1017,"low":1017,"close":1017,"change":106,"percent_change":1018,"volume":704,"transactions":9,"vwap":1017},"2026-04-08",25.19,0.96,{"date":1020,"open":1021,"high":1022,"low":1021,"close":1022,"change":1023,"percent_change":702,"volume":1024,"transactions":9,"vwap":1022},"2026-04-07",24.85,24.95,-0.02,22900,{"date":1026,"open":1021,"high":1027,"low":1021,"close":1028,"change":622,"percent_change":291,"volume":1029,"transactions":9,"vwap":1028},"2026-04-06",25.12,24.97,44900,{"date":1031,"open":1032,"high":1033,"low":1032,"close":1033,"change":1034,"percent_change":101,"volume":870,"transactions":9,"vwap":1033},"2026-04-02",24.75,24.82,0.13,{"date":1036,"open":1037,"high":1037,"low":1038,"close":1038,"change":270,"percent_change":435,"volume":1039,"transactions":9,"vwap":1038},"2026-04-01",24.77,24.69,9200,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":106,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1045},"2026-03-31",24.55,24.64,24.52,24.59,0.99,6500,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":856,"percent_change":857,"volume":1054,"transactions":9,"vwap":1053},"2026-03-30",24.46,24.47,24.34,24.35,37500,{"date":1056,"open":1051,"high":1057,"low":1052,"close":1058,"change":1059,"percent_change":1060,"volume":715,"transactions":9,"vwap":1058},"2026-03-27",24.49,24.38,-0.19,-0.77,{"date":1062,"open":1063,"high":1063,"low":1064,"close":1064,"change":1065,"percent_change":1003,"volume":727,"transactions":9,"vwap":1064},"2026-03-26",24.63,24.57,-0.01,{"date":1067,"open":1068,"high":1068,"low":1069,"close":1069,"change":1034,"percent_change":101,"volume":734,"transactions":9,"vwap":1069},"2026-03-25",24.61,24.58,{"date":1071,"open":1072,"high":1072,"low":1072,"close":1072,"change":1073,"percent_change":150,"volume":709,"transactions":9,"vwap":1072},"2026-03-24",24.45,0.01,{"date":1075,"open":1076,"high":1044,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":915,"transactions":9,"vwap":1078},"2026-03-23",24.42,24.39,24.44,0.33,1.37,{"date":1082,"open":1083,"high":1083,"low":24,"close":1084,"change":958,"percent_change":598,"volume":812,"transactions":9,"vwap":1084},"2026-03-20",24.25,24.11,{"date":1086,"open":1087,"high":1077,"low":1087,"close":1052,"change":150,"percent_change":761,"volume":819,"transactions":9,"vwap":1052},"2026-03-19",24.22,{"date":1089,"open":1090,"high":1090,"low":1091,"close":1091,"change":111,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-03-18",24.41,24.3,-0.69,3700,{"date":1095,"open":1096,"high":1097,"low":1051,"close":1051,"change":81,"percent_change":36,"volume":1098,"transactions":9,"vwap":1051},"2026-03-17",24.48,24.51,5700,{"date":1100,"open":1101,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":852,"transactions":9,"vwap":1103},"2026-03-16",24.43,24.31,24.33,0.17,0.7,{"date":1107,"open":1108,"high":1091,"low":1109,"close":1109,"change":856,"percent_change":857,"volume":740,"transactions":9,"vwap":1109},"2026-03-13",24.17,24.16,{"date":1111,"open":1112,"high":1112,"low":1113,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-03-12",24.32,24.19,-0.31,-1.27,11500,{"date":1118,"open":1076,"high":1097,"low":1119,"close":1120,"change":1073,"percent_change":150,"volume":750,"transactions":9,"vwap":1120},"2026-03-11",24.36,24.5,{"date":1122,"open":1123,"high":1032,"low":1096,"close":1057,"change":321,"percent_change":1124,"volume":744,"transactions":9,"vwap":1057},"2026-03-10",24.56,-0.41,{"date":1126,"open":1123,"high":1127,"low":1123,"close":1045,"change":270,"percent_change":435,"volume":1128,"transactions":9,"vwap":1045},"2026-03-09",24.76,3900,{"date":1130,"open":1057,"high":1057,"low":1057,"close":1057,"change":786,"percent_change":1131,"volume":709,"transactions":9,"vwap":1057},"2026-03-06",-1.37,{"date":1133,"open":1028,"high":1028,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-03-05",24.67,24.83,-0.26,-1.04,2300,{"date":1140,"open":1027,"high":895,"low":1141,"close":1141,"change":1104,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1141},"2026-03-04",25.09,0.68,1100,{"date":1145,"open":1146,"high":1147,"low":1146,"close":1148,"change":1059,"percent_change":1149,"volume":704,"transactions":9,"vwap":1148},"2026-03-03",24.71,24.98,24.92,-0.76,{"date":1151,"open":1152,"high":1153,"low":1021,"close":1154,"change":754,"percent_change":44,"volume":1155,"transactions":9,"vwap":1154},"2026-03-02",24.88,25.13,25.11,7300,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":779,"percent_change":65,"volume":1162,"transactions":9,"vwap":1161},"2026-02-27",24.94,25,24.89,24.99,11700,{"date":1164,"open":1027,"high":957,"low":1161,"close":957,"change":1034,"percent_change":1165,"volume":1166,"transactions":9,"vwap":957},"2026-02-26",0.52,3600,{"date":1168,"open":1169,"high":888,"low":1170,"close":1171,"change":733,"percent_change":998,"volume":1116,"transactions":9,"vwap":1171},"2026-02-25",24.96,24.91,25.040001,{"date":178,"open":1173,"high":1174,"low":1173,"close":1028,"change":733,"percent_change":998,"volume":1175,"transactions":9,"vwap":1028},24.9,25.030001,21900]