[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KDEC":3,"homepage-market-summary":25,"stock-historical-KDEC":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"KDEC","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Innovator U.S. Small Cap Power Buffer ETF - December","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":13,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},28.36,28.39,28.51,28.47,-0.11,-0.39,9489,28.97,24.74,17898.004742460318,85.6,462,{"status":26,"indices":27,"watchlist":71,"sectors":93,"benchmarks":149},"success",[28,35,42,49,56,64],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"date":5},"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",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":11,"sparkline":41,"date":5},"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"date":5},"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"date":5},"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":62,"sparkline":63,"date":5},"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":62,"sparkline":70,"date":5},"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",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"date":5},"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"date":5},"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":11,"sparkline":92,"date":5},"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",[94,99,104,109,114,119,124,129,134,139,144],{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Technology","XLK",0.53,202,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.24,54.01,{"name":105,"etf":106,"change":107,"price":108,"is_up":62},"Healthcare","XLV",-0.17,167.09,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",0.47,63.75,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",0.46,49.73,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",0.04,111.65,[150,155,159,163],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":156,"name":157,"price":158,"change":132,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":160,"name":161,"price":162,"change":40,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":164,"name":165,"price":166,"change":167,"is_up":62},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":169,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":178},365,1,1000,{"period_high":20,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":13,"start_date":177,"end_date":5},22.29,17463,6374097.1951,26.04,"2025-04-24",[179,182,191,200,211,221,229,237,244,251,261,272,281,290,299,306,315,325,333,342,353,362,369,375,382,390,399,405,412,420,429,438,443,452,461,467,475,482,491,498,504,510,518,526,532,540,547,554,563,573,581,590,598,607,614,620,628,636,641,648,655,661,667,672,680,685,690,693,697,702,706,711,715,720,726,731,737,744,750,756,762,770,777,786,794,802,808,816,823,832,836,842,846,851,856,864,873,880,887,895,903,909,916,924,931,935,939,945,948,954,961,968,974,981,985,991,997,1004,1011,1019,1024,1031,1038,1045,1052,1058,1066,1072,1077,1082,1089,1096,1104,1112,1118,1127,1132,1138,1145,1153,1160,1165,1174,1181,1188,1194,1201,1207,1213,1219,1223,1230,1236,1242,1249,1255,1260,1268,1273,1276,1281,1285,1292,1298,1305,1312,1317,1323,1328,1334,1337,1340,1345,1350,1352,1355,1360,1368,1374,1376,1380,1383,1390,1393,1397,1403,1407,1412,1419,1423,1427,1433,1437,1441,1445,1450,1454,1459,1465,1468,1473,1478,1481,1484,1490,1495,1498,1502,1506,1509,1511,1518,1524,1529,1533,1539,1546,1550,1554,1560,1567,1573,1580,1583,1589,1593,1598,1603,1608,1613,1616,1620,1627,1633,1638,1645,1650,1655,1661,1668,1672,1675,1681,1687,1694,1700,1704,1710,1715,1720,1725,1731,1734,1738,1743,1747,1750,1752,1755,1760,1763,1768,1775,1779,1785,1791,1797,1802,1807,1813,1819,1826,1831,1834,1839,1845,1852,1859,1864,1868,1873,1876,1883,1890,1895,1902,1906,1913,1917,1922,1928,1933,1939,1944,1948,1955,1959,1967,1972,1977,1982,1990,1997,2005,2011,2014,2019,2025,2031,2037,2044,2048,2051,2056,2060,2064,2068,2072,2076,2083,2089,2095,2103,2108,2114,2119,2124,2129,2133,2137,2143,2150,2156,2161,2164,2169,2175,2182,2189,2196,2201,2208,2214,2219,2224,2230,2235,2241,2245,2250,2253,2258,2262,2266,2271,2279,2287,2294,2300,2308,2312,2317,2323,2328,2332],{"date":5,"open":14,"high":15,"low":13,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":180,"vwap":181},63,28.3957,{"date":183,"open":184,"high":16,"low":185,"close":16,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-05",28.381,28.38,0.12,0.42,3645.653,41,28.4366,{"date":192,"open":13,"high":14,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-02",28.34,28.35,0.17,0.6,16650.4465,106,28.3582,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-01",28.025,28.19,28,28.18,0.07,0.25,10223.1815,72,28.1423,{"date":212,"open":213,"high":214,"low":215,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-30",28.191,28.1976,28.11,-0.06,-0.21,2447.4015,31,28.1856,{"date":222,"open":203,"high":203,"low":215,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-29",28.17,-0.0892,-0.32,533.1815,23,28.1381,{"date":230,"open":231,"high":194,"low":231,"close":232,"change":233,"percent_change":68,"volume":234,"transactions":235,"vwap":236},"2026-09-28",28.1776,28.2592,-0.1439,4909.0638,59,28.2934,{"date":238,"open":13,"high":239,"low":13,"close":239,"change":240,"percent_change":195,"volume":241,"transactions":242,"vwap":243},"2026-09-25",28.4031,0.0481,857.8578,27,28.3451,{"date":245,"open":193,"high":246,"low":203,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":242,"vwap":250},"2026-09-24",28.355,-0.0266,-0.09,1117.0644,28.261,{"date":252,"open":253,"high":254,"low":255,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",28.4,28.405,28.3816,-0.2925,-1.02,1034.0638,24,28.3984,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",28.61,28.685,28.605,28.6741,0.0842,0.29,480,19,28.632,{"date":273,"open":274,"high":275,"low":274,"close":276,"change":277,"percent_change":47,"volume":278,"transactions":279,"vwap":280},"2026-09-21",28.57,28.6,28.5899,0.1389,1328,18,28.59,{"date":282,"open":185,"high":283,"low":185,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",28.5199,28.451,-0.089,-0.31,5734,43,28.4275,{"date":291,"open":292,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":259,"vwap":298},"2026-09-17",28.575,28.53,28.54,0.102,0.36,1033,28.5444,{"date":300,"open":15,"high":292,"low":193,"close":301,"change":302,"percent_change":107,"volume":303,"transactions":304,"vwap":305},"2026-09-16",28.438,-0.0476,1882.805,26,28.4139,{"date":307,"open":308,"high":309,"low":16,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":270,"vwap":314},"2026-09-15",28.5,28.505,28.4856,-0.0844,-0.3,29919,28.4713,{"date":316,"open":317,"high":318,"low":319,"close":274,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",28.56,28.65,28.55,-0.02,-0.07,3661.069,25,28.6139,{"date":326,"open":274,"high":327,"low":274,"close":280,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-11",28.69,0.1,0.35,5316,49,28.6101,{"date":334,"open":335,"high":335,"low":336,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-10",28.585,28.49,-0.1852,-0.65,1397,16,28.5292,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-09",28.691,28.73,28.67,28.6752,-0.1348,-0.47,4450,38,28.7077,{"date":354,"open":355,"high":356,"low":355,"close":357,"change":358,"percent_change":107,"volume":359,"transactions":360,"vwap":361},"2026-09-08",28.23,28.9,28.81,-0.05,2710.147,50,28.7823,{"date":363,"open":364,"high":365,"low":364,"close":366,"change":147,"percent_change":77,"volume":367,"transactions":227,"vwap":368},"2026-09-04",28.83,28.9141,28.86,1424,28.8652,{"date":370,"open":371,"high":371,"low":372,"close":371,"change":206,"percent_change":102,"volume":373,"transactions":227,"vwap":374},"2026-09-03",28.82,28.8,1674,28.8134,{"date":376,"open":345,"high":377,"low":345,"close":378,"change":77,"percent_change":47,"volume":379,"transactions":380,"vwap":381},"2026-09-02",28.77,28.75,1584,15,28.7484,{"date":383,"open":327,"high":384,"low":263,"close":263,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-01",28.76,-0.15,-0.52,1203,14,28.6657,{"date":391,"open":384,"high":392,"low":393,"close":384,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-31",28.79,28.72,-0.03,-0.1,6386,42,28.7485,{"date":400,"open":356,"high":356,"low":392,"close":392,"change":17,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-28",-0.38,2884,39,28.8279,{"date":406,"open":356,"high":20,"low":356,"close":356,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-27",0.0157,0.05,13476,67,28.922,{"date":413,"open":414,"high":415,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":340,"vwap":419},"2026-08-26",28.85,28.8843,-0.0107,-0.04,4380,28.8596,{"date":421,"open":422,"high":423,"low":371,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-25",28.855,28.895,0.066,0.23,4100.2,32,28.8522,{"date":430,"open":431,"high":432,"low":371,"close":433,"change":434,"percent_change":321,"volume":435,"transactions":436,"vwap":437},"2026-08-24",28.84,28.88,28.829,-0.021,2030.6393,21,28.8406,{"date":439,"open":392,"high":440,"low":392,"close":414,"change":328,"percent_change":329,"volume":441,"transactions":227,"vwap":442},"2026-08-21",28.87,1318.9179,28.8491,{"date":444,"open":445,"high":366,"low":446,"close":378,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-20",28.821,28.74,-0.12,-0.42,6973,53,28.7925,{"date":453,"open":357,"high":454,"low":455,"close":440,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-19",28.93,28.775,0.06,0.21,6466,60,28.864,{"date":462,"open":414,"high":463,"low":446,"close":357,"change":464,"percent_change":18,"volume":465,"transactions":410,"vwap":466},"2026-08-18",28.8501,-0.1117,7367,28.8171,{"date":468,"open":469,"high":470,"low":469,"close":471,"change":472,"percent_change":248,"volume":473,"transactions":259,"vwap":474},"2026-08-17",28.89,28.96,28.9217,-0.0263,1746,28.9134,{"date":476,"open":477,"high":478,"low":356,"close":478,"change":479,"percent_change":195,"volume":480,"transactions":388,"vwap":481},"2026-08-14",28.94,28.948,0.0482,674,28.9174,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":195,"volume":489,"transactions":436,"vwap":490},"2026-08-13",28.91,28.9101,28.8801,28.8998,0.0498,1106,28.8977,{"date":492,"open":431,"high":414,"low":431,"close":414,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-12",0.08,0.28,909,30,28.8457,{"date":499,"open":500,"high":500,"low":377,"close":377,"change":147,"percent_change":77,"volume":501,"transactions":502,"vwap":503},"2026-08-11",28.815,1548,13,28.8085,{"date":505,"open":384,"high":384,"low":345,"close":345,"change":506,"percent_change":507,"volume":508,"transactions":304,"vwap":509},"2026-08-10",-0.0797,-0.28,2301,28.7464,{"date":511,"open":512,"high":513,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":512},"2026-08-07",28.7501,28.8097,0.1497,0.52,5759,6,{"date":519,"open":520,"high":357,"low":521,"close":522,"change":417,"percent_change":523,"volume":524,"transactions":288,"vwap":525},"2026-08-06",28.741,28.645,28.66,-0.14,48951.5,28.7533,{"date":527,"open":392,"high":392,"low":327,"close":528,"change":320,"percent_change":321,"volume":529,"transactions":530,"vwap":531},"2026-08-05",28.7,6421,56,28.7307,{"date":533,"open":534,"high":535,"low":534,"close":393,"change":536,"percent_change":97,"volume":537,"transactions":538,"vwap":539},"2026-08-04",28.62,28.764,0.15,11351,111,28.7208,{"date":541,"open":542,"high":534,"low":274,"close":274,"change":543,"percent_change":40,"volume":544,"transactions":545,"vwap":546},"2026-08-03",28.571,0.1362,20758,125,28.5872,{"date":548,"open":355,"high":549,"low":355,"close":549,"change":550,"percent_change":493,"volume":551,"transactions":552,"vwap":553},"2026-07-31",28.4338,0.0238,1686,33,28.2881,{"date":555,"open":193,"high":556,"low":557,"close":558,"change":559,"percent_change":154,"volume":560,"transactions":561,"vwap":562},"2026-07-30",28.48,28.33,28.41,0.1547,7277,45,28.378,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":242,"vwap":572},"2026-07-29",28.295,28.37,28.241,28.2553,-0.1711,-0.6,1677,28.3041,{"date":574,"open":194,"high":575,"low":193,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-28",28.4264,0.0564,0.2,1171.0001,22,28.3698,{"date":582,"open":14,"high":583,"low":584,"close":566,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-27",28.415,28.331,0.0529,0.19,5485.283,58,28.3651,{"date":591,"open":592,"high":593,"low":592,"close":594,"change":595,"percent_change":328,"volume":596,"transactions":436,"vwap":597},"2026-07-24",28.294,28.4299,28.3171,0.0271,2093,28.3671,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":395,"percent_change":604,"volume":605,"transactions":588,"vwap":606},"2026-07-23",28.28,28.3,28.2603,28.29,-0.35,10537,28.2788,{"date":608,"open":609,"high":336,"low":14,"close":14,"change":610,"percent_change":507,"volume":611,"transactions":612,"vwap":613},"2026-07-22",28.45,-0.08,8282,61,28.4402,{"date":615,"open":193,"high":16,"low":193,"close":16,"change":616,"percent_change":617,"volume":618,"transactions":561,"vwap":619},"2026-07-21",0.16,0.57,4943,28.4399,{"date":621,"open":609,"high":609,"low":622,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-20",28.31,-0.0675,-0.24,4429.5,54,28.3365,{"date":629,"open":630,"high":630,"low":631,"close":632,"change":633,"percent_change":417,"volume":634,"transactions":380,"vwap":635},"2026-07-17",28.445,28.371,28.3775,-0.0125,362,28.3898,{"date":637,"open":14,"high":14,"low":14,"close":14,"change":638,"percent_change":417,"volume":639,"transactions":380,"vwap":640},"2026-07-16",-0.01,569,28.4048,{"date":642,"open":643,"high":643,"low":185,"close":253,"change":408,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-15",28.43,0.18,291159,91,28.3899,{"date":649,"open":650,"high":185,"low":651,"close":194,"change":206,"percent_change":207,"volume":652,"transactions":653,"vwap":654},"2026-07-14",28.32,28.315,4171,44,28.3363,{"date":656,"open":622,"high":622,"low":657,"close":600,"change":658,"percent_change":448,"volume":659,"transactions":351,"vwap":660},"2026-07-13",28.27,-0.118,3446.22,28.2776,{"date":662,"open":663,"high":664,"low":650,"close":664,"change":665,"percent_change":320,"volume":666,"transactions":9,"vwap":664},"2026-07-10",28.325,28.398,-0.007,2100,{"date":668,"open":650,"high":254,"low":651,"close":254,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":254},"2026-07-09",0.153,0.54,5400,{"date":673,"open":674,"high":675,"low":676,"close":675,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":675},"2026-07-08",28.22,28.252,28.131,-0.058,-0.2,4500,{"date":681,"open":193,"high":566,"low":601,"close":622,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":622},"2026-07-07",-0.125,-0.44,3300,{"date":686,"open":558,"high":609,"low":558,"close":687,"change":688,"percent_change":76,"volume":689,"transactions":9,"vwap":687},"2026-07-06",28.435,0.095,1400,{"date":691,"open":692,"high":336,"low":601,"close":193,"change":394,"percent_change":17,"volume":666,"transactions":9,"vwap":193},"2026-07-02",28.44,{"date":694,"open":194,"high":556,"low":695,"close":566,"change":638,"percent_change":417,"volume":696,"transactions":9,"vwap":566},"2026-07-01",28.345,6900,{"date":698,"open":622,"high":254,"low":622,"close":185,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":185},"2026-06-30",0.09,0.32,10400,{"date":703,"open":355,"high":704,"low":355,"close":603,"change":147,"percent_change":77,"volume":705,"transactions":9,"vwap":603},"2026-06-29",28.305,4400,{"date":707,"open":657,"high":601,"low":223,"close":708,"change":709,"percent_change":147,"volume":710,"transactions":9,"vwap":708},"2026-06-26",28.25,0.01,5000,{"date":712,"open":708,"high":657,"low":355,"close":713,"change":714,"percent_change":195,"volume":705,"transactions":9,"vwap":713},"2026-06-25",28.24,0.047,{"date":716,"open":205,"high":657,"low":676,"close":717,"change":718,"percent_change":84,"volume":719,"transactions":9,"vwap":717},"2026-06-24",28.193,0.063,11500,{"date":721,"open":722,"high":723,"low":722,"close":724,"change":395,"percent_change":604,"volume":725,"transactions":9,"vwap":724},"2026-06-23",28.040001,28.2,28.13,15500,{"date":727,"open":565,"high":565,"low":728,"close":355,"change":729,"percent_change":616,"volume":730,"transactions":9,"vwap":355},"2026-06-22",28.21,0.044,2700,{"date":732,"open":733,"high":734,"low":733,"close":734,"change":735,"percent_change":736,"volume":710,"transactions":9,"vwap":734},"2026-06-18",28.07,28.186,0.219,0.78,{"date":738,"open":739,"high":740,"low":741,"close":741,"change":742,"percent_change":743,"volume":730,"transactions":9,"vwap":741},"2026-06-17",28.12,28.16,27.967,-0.063,-0.22,{"date":745,"open":746,"high":746,"low":747,"close":747,"change":748,"percent_change":286,"volume":749,"transactions":9,"vwap":747},"2026-06-16",28.15,28.030001,-0.088,7000,{"date":751,"open":746,"high":740,"low":752,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-06-15",28.118,0.123,0.44,5800,{"date":757,"open":204,"high":747,"low":758,"close":759,"change":760,"percent_change":54,"volume":761,"transactions":9,"vwap":759},"2026-06-12",27.99,27.995,0.125,22300,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":494,"percent_change":768,"volume":769,"transactions":9,"vwap":767},"2026-06-11",27.71,27.89,27.7,27.87,1.01,7300,{"date":771,"open":772,"high":772,"low":773,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-06-10",27.8,27.59,-0.127,-0.46,7200,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-06-09",27.73,27.742,27.465,27.717,0.009,0.03,10300,{"date":787,"open":764,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-08",27.76,27.65,27.708,0.105,0.38,8100,{"date":795,"open":796,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-05",27.785,27.511,27.603,-0.337,-1.21,5700,{"date":803,"open":804,"high":759,"low":804,"close":805,"change":806,"percent_change":91,"volume":807,"transactions":9,"vwap":805},"2026-06-04",27.84,27.94,0.143,4100,{"date":809,"open":810,"high":811,"low":810,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-03",27.77,27.82,27.797,-0.113,-0.4,400,{"date":817,"open":818,"high":819,"low":818,"close":820,"change":821,"percent_change":586,"volume":822,"transactions":9,"vwap":820},"2026-06-02",27.86,27.97,27.91,0.052,2800,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-01",27.79,27.895,27.75,27.858,-0.037,-0.13,5500,{"date":833,"open":826,"high":826,"low":825,"close":826,"change":834,"percent_change":320,"volume":835,"transactions":9,"vwap":826},"2026-05-29",-0.005,8700,{"date":837,"open":838,"high":805,"low":839,"close":839,"change":840,"percent_change":536,"volume":841,"transactions":9,"vwap":839},"2026-05-28",27.92,27.9,0.041,1200,{"date":843,"open":811,"high":844,"low":825,"close":844,"change":845,"percent_change":77,"volume":841,"transactions":9,"vwap":844},"2026-05-27",27.859,0.039,{"date":847,"open":766,"high":848,"low":766,"close":811,"change":849,"percent_change":670,"volume":850,"transactions":9,"vwap":811},"2026-05-26",27.845,0.149,9900,{"date":852,"open":853,"high":854,"low":853,"close":854,"change":493,"percent_change":268,"volume":855,"transactions":9,"vwap":854},"2026-05-22",27.64,27.671,500,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":40,"volume":863,"transactions":9,"vwap":861},"2026-05-21",27.49,27.63,27.46,27.591,0.132,4800,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-05-20",27.405,27.47,27.32,27.459,0.283,1.04,137200,{"date":874,"open":875,"high":876,"low":875,"close":877,"change":878,"percent_change":448,"volume":879,"transactions":9,"vwap":877},"2026-05-19",27.07,27.22,27.176,-0.115,3200,{"date":881,"open":882,"high":883,"low":876,"close":884,"change":885,"percent_change":743,"volume":886,"transactions":9,"vwap":884},"2026-05-18",27.42,27.45,27.291,-0.059,3800,{"date":888,"open":889,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-05-15",27.36,27.31,27.35,-0.242,-0.88,8000,{"date":896,"open":897,"high":898,"low":897,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-05-14",27.57,27.61,27.592,0.103,0.37,3100,{"date":904,"open":882,"high":905,"low":882,"close":906,"change":907,"percent_change":107,"volume":908,"transactions":9,"vwap":906},"2026-05-13",27.54,27.489,-0.046,7700,{"date":910,"open":911,"high":912,"low":913,"close":912,"change":914,"percent_change":286,"volume":915,"transactions":9,"vwap":912},"2026-05-12",27.38,27.535,27.33,-0.085,2500,{"date":917,"open":918,"high":919,"low":920,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-05-11",27.66,27.695,27.62,0.029,0.11,12500,{"date":925,"open":926,"high":859,"low":927,"close":861,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":861},"2026-05-08",27.52,27.51,0.091,0.33,3400,{"date":932,"open":898,"high":920,"low":867,"close":933,"change":830,"percent_change":349,"volume":934,"transactions":9,"vwap":933},"2026-05-07",27.5,57300,{"date":936,"open":937,"high":853,"low":897,"close":859,"change":753,"percent_change":54,"volume":938,"transactions":9,"vwap":859},"2026-05-06",27.571,2200,{"date":940,"open":860,"high":941,"low":860,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-05-05",27.507,0.187,0.68,17300,{"date":946,"open":883,"high":883,"low":947,"close":868,"change":394,"percent_change":17,"volume":710,"transactions":9,"vwap":868},"2026-05-04",27.285,{"date":949,"open":950,"high":951,"low":950,"close":891,"change":952,"percent_change":206,"volume":953,"transactions":9,"vwap":891},"2026-05-01",27.325,27.39,0.019,2600,{"date":955,"open":956,"high":957,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-04-30",27.16,27.331,0.257,0.95,1300,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":610,"percent_change":967,"volume":902,"transactions":9,"vwap":966},"2026-04-29",27.12,27.13,27.02,27.073999,-0.29,{"date":969,"open":970,"high":970,"low":971,"close":972,"change":973,"percent_change":18,"volume":671,"transactions":9,"vwap":972},"2026-04-28",27.17,27.09,27.154,-0.106,{"date":975,"open":976,"high":976,"low":977,"close":978,"change":979,"percent_change":206,"volume":980,"transactions":9,"vwap":978},"2026-04-27",27.28,27.23,27.26,0.02,1500,{"date":982,"open":970,"high":983,"low":970,"close":984,"change":493,"percent_change":268,"volume":689,"transactions":9,"vwap":984},"2026-04-24",27.3,27.24,{"date":986,"open":987,"high":988,"low":989,"close":956,"change":885,"percent_change":743,"volume":990,"transactions":9,"vwap":956},"2026-04-23",27.19,27.25,27.030001,29400,{"date":992,"open":993,"high":994,"low":995,"close":994,"change":996,"percent_change":296,"volume":863,"transactions":9,"vwap":994},"2026-04-22",27.215,27.219,27.15,0.097,{"date":998,"open":999,"high":950,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":938,"transactions":9,"vwap":1001},"2026-04-21",27.311,27.080999,27.122,-0.133,-0.49,{"date":1005,"open":1006,"high":1007,"low":956,"close":1008,"change":1009,"percent_change":77,"volume":1010,"transactions":9,"vwap":1008},"2026-04-20",27.18,27.275,27.255,0.038,14200,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":684,"transactions":9,"vwap":1016},"2026-04-17",27.173,27.29,27.14,27.217,0.207,0.77,{"date":1020,"open":1021,"high":1022,"low":1021,"close":1022,"change":1023,"percent_change":268,"volume":835,"transactions":9,"vwap":1022},"2026-04-16",26.88,27.01,0.079,{"date":1025,"open":1026,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":328,"volume":1030,"transactions":9,"vwap":1028},"2026-04-15",26.97,26.84,26.931,0.026,17400,{"date":1032,"open":1033,"high":1034,"low":1021,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-04-14",26.9,26.905,0.159,0.59,300,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1041,"change":1043,"percent_change":1044,"volume":879,"transactions":9,"vwap":1041},"2026-04-13",26.57,26.746,26.55,0.176,0.66,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1040,"change":1050,"percent_change":979,"volume":1051,"transactions":9,"vwap":1040},"2026-04-10",26.56,26.599,26.52,0.005,3700,{"date":1053,"open":1054,"high":1055,"low":1054,"close":1056,"change":1057,"percent_change":132,"volume":710,"transactions":9,"vwap":1056},"2026-04-09",26.45,26.6,26.565,0.122,{"date":1059,"open":1060,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-04-08",26.51,26.34,26.443,0.438,1.68,48200,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1069,"change":1071,"percent_change":1071,"volume":930,"transactions":9,"vwap":1069},"2026-04-07",25.94,26.0049992,25.885,0,{"date":1073,"open":1074,"high":1075,"low":1074,"close":1069,"change":1076,"percent_change":268,"volume":730,"transactions":9,"vwap":1069},"2026-04-06",25.87,26.014999,0.075,{"date":1078,"open":1079,"high":1080,"low":1079,"close":1080,"change":791,"percent_change":1081,"volume":841,"transactions":9,"vwap":1080},"2026-04-02",25.52,25.93,0.41,{"date":1083,"open":1084,"high":1085,"low":1084,"close":1086,"change":1087,"percent_change":47,"volume":1088,"transactions":9,"vwap":1086},"2026-04-01",25.79,25.92,25.825,0.126,11400,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":132,"percent_change":1095,"volume":879,"transactions":9,"vwap":1094},"2026-03-31",25.5,25.7,25.44,25.699,1.82,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":338,"volume":1103,"transactions":9,"vwap":1101},"2026-03-30",25.48,25.49,25.18,25.239,-0.166,14800,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":679,"transactions":9,"vwap":1109},"2026-03-27",25.46,25.54,25.38,25.405,-0.235,-0.92,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1116,"change":892,"percent_change":1117,"volume":908,"transactions":9,"vwap":1116},"2026-03-26",25.75,25.82,25.64,-0.94,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-03-25",25.855,25.91,25.83,25.882,0.172,0.67,6300,{"date":1128,"open":1129,"high":1114,"low":1129,"close":1130,"change":979,"percent_change":493,"volume":1131,"transactions":9,"vwap":1130},"2026-03-24",25.6,25.71,3900,{"date":1133,"open":1134,"high":1135,"low":1116,"close":1136,"change":329,"percent_change":1137,"volume":863,"transactions":9,"vwap":1136},"2026-03-23",25.681,25.88,25.69,1.38,{"date":1139,"open":1140,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":879,"transactions":9,"vwap":1142},"2026-03-20",25.55,25.27,25.34,-0.368,-1.43,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":792,"volume":1152,"transactions":9,"vwap":1150},"2026-03-19",25.545,25.78,25.47,25.708,0.098,6700,{"date":1154,"open":1092,"high":1155,"low":1129,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-03-18",25.769,25.61,-0.225,-0.87,4900,{"date":1161,"open":1162,"high":1085,"low":1162,"close":1163,"change":928,"percent_change":329,"volume":1164,"transactions":9,"vwap":1163},"2026-03-17",25.76,25.835,6100,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-03-16",25.771,25.805,25.72,25.744,0.191,0.75,8900,{"date":1175,"open":1176,"high":1177,"low":1140,"close":1178,"change":1179,"percent_change":17,"volume":1180,"transactions":9,"vwap":1178},"2026-03-13",25.73,25.74,25.553,-0.027,5200,{"date":1182,"open":1183,"high":1169,"low":1184,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-03-12",25.68,25.58,-0.341,-1.32,14000,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1191,"change":784,"percent_change":186,"volume":1193,"transactions":9,"vwap":1191},"2026-03-11",25.85,25.921,25.8,72400,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1198,"change":1199,"percent_change":1200,"volume":902,"transactions":9,"vwap":1198},"2026-03-10",26.11,26.12,25.891,-0.049,-0.19,{"date":1202,"open":1203,"high":304,"low":1204,"close":1068,"change":1205,"percent_change":196,"volume":1206,"transactions":9,"vwap":1068},"2026-03-09",25.591,25.45,0.155,26200,{"date":1208,"open":1135,"high":1135,"low":1114,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-03-06",25.785,-0.335,-1.28,12300,{"date":1214,"open":1196,"high":1197,"low":1215,"close":1197,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1197},"2026-03-05",26.025,-0.25,-0.95,3500,{"date":1220,"open":1221,"high":1222,"low":1221,"close":1221,"change":536,"percent_change":617,"volume":785,"transactions":9,"vwap":1221},"2026-03-04",26.37,26.44,{"date":1224,"open":1225,"high":1226,"low":1121,"close":1227,"change":624,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1227},"2026-03-03",26.08,26.33,26.22,-0.91,8200,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1233,"change":1235,"percent_change":47,"volume":684,"transactions":9,"vwap":1233},"2026-03-02",26.365,26.46,26.3,0.13,{"date":1237,"open":1061,"high":1238,"low":1239,"close":1226,"change":1240,"percent_change":1158,"volume":1241,"transactions":9,"vwap":1226},"2026-02-27",26.345,26.29,-0.23,33400,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1047,"change":206,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1047},"2026-02-26",26.5,26.575,26.42,0.26,6800,{"date":1250,"open":1251,"high":1049,"low":1252,"close":1253,"change":147,"percent_change":536,"volume":1254,"transactions":9,"vwap":1253},"2026-02-25",26.48,26.41,26.49,11700,{"date":1256,"open":1257,"high":1054,"low":1257,"close":1054,"change":1258,"percent_change":1259,"volume":886,"transactions":9,"vwap":1054},"2026-02-24",26.35,0.181,0.69,{"date":1261,"open":1262,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-02-23",26.4,26.21,26.269,-0.211,-0.8,9300,{"date":1269,"open":1270,"high":1271,"low":1262,"close":1251,"change":358,"percent_change":1200,"volume":1272,"transactions":9,"vwap":1251},"2026-02-20",26.47,26.53,7600,{"date":1274,"open":1061,"high":1271,"low":1061,"close":1271,"change":699,"percent_change":76,"volume":1275,"transactions":9,"vwap":1271},"2026-02-19",6200,{"date":1277,"open":1221,"high":1278,"low":1221,"close":1222,"change":1279,"percent_change":456,"volume":1280,"transactions":9,"vwap":1222},"2026-02-18",26.587,0.015,8400,{"date":1282,"open":1283,"high":1222,"low":1263,"close":1284,"change":783,"percent_change":784,"volume":710,"transactions":9,"vwap":1284},"2026-02-17",26.361,26.425,{"date":1286,"open":1287,"high":1042,"low":1257,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-02-13",26.39,26.416,0.106,0.4,12400,{"date":1293,"open":1061,"high":1061,"low":1196,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-02-12",26.31,-0.221,-0.83,36100,{"date":1299,"open":1300,"high":1300,"low":1301,"close":1302,"change":285,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-02-11",26.63,26.475,26.531,-0.33,2300,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1307,"change":1310,"percent_change":784,"volume":1311,"transactions":9,"vwap":1307},"2026-02-10",26.62,26.665,26.54,0.008,4200,{"date":1313,"open":1253,"high":1314,"low":1253,"close":1315,"change":862,"percent_change":1316,"volume":807,"transactions":9,"vwap":1315},"2026-02-09",26.645,26.612,0.5,{"date":1318,"open":1257,"high":1244,"low":1319,"close":1251,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1251},"2026-02-06",26.321,0.39,1.49,9400,{"date":1324,"open":1197,"high":1325,"low":1326,"close":1327,"change":1216,"percent_change":1217,"volume":1159,"transactions":9,"vwap":1327},"2026-02-05",26.18,26.035,26.09,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1061,"change":394,"percent_change":17,"volume":1333,"transactions":9,"vwap":1061},"2026-02-04",26.422,26.428,26.151,43400,{"date":1335,"open":1294,"high":1221,"low":1336,"close":1221,"change":147,"percent_change":536,"volume":923,"transactions":9,"vwap":1221},"2026-02-03",26.17,{"date":1338,"open":1257,"high":1339,"low":1226,"close":1226,"change":328,"percent_change":792,"volume":1280,"transactions":9,"vwap":1226},"2026-02-02",26.415,{"date":1341,"open":1239,"high":1294,"low":1342,"close":1343,"change":1240,"percent_change":1158,"volume":1344,"transactions":9,"vwap":1343},"2026-01-30",26.188,26.23,9200,{"date":1346,"open":1347,"high":1253,"low":1347,"close":1233,"change":206,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1233},"2026-01-29",26.317,0.27,5600,{"date":1351,"open":1253,"high":1253,"low":1287,"close":1287,"change":830,"percent_change":1003,"volume":1164,"transactions":9,"vwap":1287},"2026-01-28",{"date":1353,"open":1262,"high":1049,"low":1287,"close":1049,"change":1076,"percent_change":494,"volume":1354,"transactions":9,"vwap":1049},"2026-01-27",9800,{"date":1356,"open":1357,"high":1042,"low":1262,"close":1358,"change":1359,"percent_change":507,"volume":908,"transactions":9,"vwap":1358},"2026-01-26",26.452,26.445,-0.075,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1049,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1049},"2026-01-23",26.58,26.589,26.482,-0.155,-0.58,5100,{"date":1369,"open":1370,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":457,"volume":841,"transactions":9,"vwap":1372},"2026-01-22",26.729,26.67,26.675,0.055,{"date":1375,"open":1246,"high":1307,"low":1246,"close":1307,"change":207,"percent_change":959,"volume":879,"transactions":9,"vwap":1307},"2026-01-21",{"date":1377,"open":1262,"high":1378,"low":1234,"close":1221,"change":1379,"percent_change":570,"volume":679,"transactions":9,"vwap":1221},"2026-01-20",26.455,-0.16,{"date":1381,"open":1042,"high":1362,"low":1233,"close":1271,"change":1009,"percent_change":77,"volume":1382,"transactions":9,"vwap":1271},"2026-01-16",29800,{"date":1384,"open":1385,"high":1040,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-01-15",26.38,26.492,0.082,0.31,28500,{"date":1391,"open":1392,"high":1252,"low":1392,"close":1252,"change":699,"percent_change":76,"volume":1367,"transactions":9,"vwap":1252},"2026-01-14",26.287,{"date":1394,"open":1262,"high":1262,"low":1395,"close":1396,"change":408,"percent_change":586,"volume":863,"transactions":9,"vwap":1396},"2026-01-13",26.281,26.32,{"date":1398,"open":1399,"high":1400,"low":1399,"close":1401,"change":456,"percent_change":425,"volume":1402,"transactions":9,"vwap":1401},"2026-01-12",26.16,26.283,26.27,129300,{"date":1404,"open":1405,"high":1405,"low":1263,"close":1263,"change":979,"percent_change":493,"volume":1406,"transactions":9,"vwap":1263},"2026-01-09",26.288,800,{"date":1408,"open":1409,"high":1410,"low":1409,"close":1410,"change":536,"percent_change":33,"volume":1411,"transactions":9,"vwap":1410},"2026-01-08",26.059999,26.19,24000,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":358,"percent_change":1200,"volume":1418,"transactions":9,"vwap":1417},"2026-01-07",26.02,26.07,25.95,26.040001,8800,{"date":1420,"open":1116,"high":1327,"low":1421,"close":1327,"change":644,"percent_change":1259,"volume":1422,"transactions":9,"vwap":1327},"2026-01-06",25.599,313800,{"date":1424,"open":1136,"high":1080,"low":1136,"close":1121,"change":457,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1121},"2026-01-05",0.82,7500,{"date":1428,"open":1429,"high":1169,"low":1079,"close":1092,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1092},"2026-01-02",25.59,0.157,0.61,12800,{"date":1434,"open":1435,"high":1435,"low":1107,"close":1436,"change":774,"percent_change":1003,"volume":1218,"transactions":9,"vwap":1436},"2025-12-31",25.67,25.543,{"date":1438,"open":1177,"high":1177,"low":1439,"close":1435,"change":610,"percent_change":286,"volume":1440,"transactions":9,"vwap":1435},"2025-12-30",25.62,7900,{"date":1442,"open":1176,"high":1162,"low":1443,"close":1114,"change":216,"percent_change":1240,"volume":1444,"transactions":9,"vwap":1114},"2025-12-29",25.65,18000,{"date":1446,"open":1084,"high":1115,"low":1092,"close":1447,"change":321,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2025-12-26",25.81,-0.27,6500,{"date":1451,"open":1115,"high":1135,"low":1452,"close":1135,"change":408,"percent_change":586,"volume":1453,"transactions":9,"vwap":1135},"2025-12-24",25.804,1800,{"date":1455,"open":1084,"high":1456,"low":1457,"close":1122,"change":216,"percent_change":1240,"volume":1458,"transactions":9,"vwap":1122},"2025-12-23",25.86,25.77,55700,{"date":1460,"open":1461,"high":1462,"low":1447,"close":1463,"change":77,"percent_change":670,"volume":1464,"transactions":9,"vwap":1463},"2025-12-22",25.84,25.96,25.89,23400,{"date":1466,"open":1177,"high":1148,"low":1443,"close":1114,"change":328,"percent_change":1320,"volume":1467,"transactions":9,"vwap":1114},"2025-12-19",44700,{"date":1469,"open":1470,"high":1092,"low":1471,"close":1443,"change":186,"percent_change":122,"volume":1472,"transactions":9,"vwap":1443},"2025-12-18",25.595,25.56,46900,{"date":1474,"open":1156,"high":1177,"low":1099,"close":1475,"change":523,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1475},"2025-12-17",25.53,-0.55,35700,{"date":1479,"open":1136,"high":1114,"low":1471,"close":1435,"change":321,"percent_change":1448,"volume":1480,"transactions":9,"vwap":1435},"2025-12-16",29100,{"date":1482,"open":1115,"high":1115,"low":1092,"close":1177,"change":321,"percent_change":1448,"volume":1483,"transactions":9,"vwap":1177},"2025-12-15",61100,{"date":1485,"open":1486,"high":1068,"low":1487,"close":1447,"change":678,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1447},"2025-12-12",25.913,25.787,-0.77,33700,{"date":1491,"open":1074,"high":1414,"low":1492,"close":1493,"change":195,"percent_change":1044,"volume":1494,"transactions":9,"vwap":1493},"2025-12-11",25.839,26.01,24800,{"date":1496,"open":1443,"high":1080,"low":1429,"close":1461,"change":586,"percent_change":83,"volume":1497,"transactions":9,"vwap":1461},"2025-12-10",109300,{"date":1499,"open":1116,"high":1169,"low":1500,"close":1443,"change":493,"percent_change":1388,"volume":1501,"transactions":9,"vwap":1443},"2025-12-09",25.63,59700,{"date":1503,"open":1443,"high":1183,"low":1504,"close":1504,"change":216,"percent_change":1240,"volume":1505,"transactions":9,"vwap":1504},"2025-12-08",25.57,94300,{"date":1507,"open":1435,"high":1169,"low":1129,"close":1500,"change":216,"percent_change":1240,"volume":1508,"transactions":9,"vwap":1500},"2025-12-05",128300,{"date":1510,"open":1140,"high":1169,"low":1099,"close":1136,"change":493,"percent_change":1388,"volume":1494,"transactions":9,"vwap":1136},"2025-12-04",{"date":1512,"open":1513,"high":1439,"low":1514,"close":1156,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1156},"2025-12-03",25.432,25.42,0.258,1.02,56000,{"date":1519,"open":1149,"high":1149,"low":1520,"close":1521,"change":1522,"percent_change":17,"volume":1523,"transactions":9,"vwap":1521},"2025-12-02",25.33,25.352,-0.028,62800,{"date":1525,"open":1526,"high":1098,"low":1527,"close":1108,"change":321,"percent_change":507,"volume":1528,"transactions":9,"vwap":1108},"2025-12-01",25.37,25.28,463900,{"date":1530,"open":1204,"high":1098,"low":1531,"close":1204,"change":328,"percent_change":1320,"volume":1532,"transactions":9,"vwap":1204},"2025-11-28",25.39,278700,{"date":1534,"open":1535,"high":1079,"low":1100,"close":1536,"change":1537,"percent_change":943,"volume":1538,"transactions":9,"vwap":1536},"2025-11-26",25.25,25.35,0.171,15200,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":871,"volume":1212,"transactions":9,"vwap":1544},"2025-11-25",24.96,25.22,24.92,25.179,0.259,{"date":1547,"open":1548,"high":1549,"low":1548,"close":1543,"change":1387,"percent_change":929,"volume":1444,"transactions":9,"vwap":1543},"2025-11-24",24.82,24.935,{"date":1551,"open":21,"high":1552,"low":21,"close":1553,"change":1009,"percent_change":536,"volume":1173,"transactions":9,"vwap":1553},"2025-11-21",24.86,24.838,{"date":1555,"open":1556,"high":1543,"low":21,"close":1557,"change":1558,"percent_change":447,"volume":1559,"transactions":9,"vwap":1557},"2025-11-20",24.83,24.8,-0.029,27600,{"date":1561,"open":1548,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":417,"volume":1566,"transactions":9,"vwap":1564},"2025-11-19",24.87,24.801,24.829,-0.011,9000,{"date":1568,"open":1569,"high":1570,"low":1557,"close":1571,"change":979,"percent_change":493,"volume":1572,"transactions":9,"vwap":1571},"2025-11-18",24.85,24.9,24.84,16800,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1548,"change":523,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1548},"2025-11-17",24.945,24.98,24.79,-0.56,3600,{"date":1581,"open":1576,"high":1582,"low":1541,"close":1541,"change":1310,"percent_change":784,"volume":749,"transactions":9,"vwap":1541},"2025-11-14",25.01,{"date":1584,"open":1585,"high":1585,"low":1586,"close":1586,"change":1587,"percent_change":1588,"volume":1275,"transactions":9,"vwap":1586},"2025-11-13",25.11,24.952,-0.343,-1.36,{"date":1590,"open":1149,"high":1149,"low":1591,"close":1592,"change":417,"percent_change":1379,"volume":801,"transactions":9,"vwap":1592},"2025-11-12",25.291,25.295,{"date":1594,"open":1595,"high":1108,"low":1596,"close":1597,"change":1558,"percent_change":17,"volume":831,"transactions":9,"vwap":1597},"2025-11-11",25.31,25.3,25.335,{"date":1599,"open":1531,"high":1106,"low":1600,"close":1601,"change":1602,"percent_change":97,"volume":1322,"transactions":9,"vwap":1601},"2025-11-10",25.32,25.364,0.134,{"date":1604,"open":1605,"high":1141,"low":1605,"close":1606,"change":709,"percent_change":147,"volume":1607,"transactions":9,"vwap":1606},"2025-11-07",24.97,25.23,23600,{"date":1609,"open":1610,"high":1610,"low":1542,"close":1542,"change":743,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1542},"2025-11-06",25.4,-0.86,1600,{"date":1614,"open":1204,"high":1079,"low":1093,"close":1093,"change":195,"percent_change":1125,"volume":1615,"transactions":9,"vwap":1093},"2025-11-05",4700,{"date":1617,"open":1527,"high":1610,"low":1141,"close":1141,"change":1618,"percent_change":1619,"volume":1322,"transactions":9,"vwap":1141},"2025-11-04",-0.264,-1.03,{"date":1621,"open":1099,"high":1471,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2025-11-03",25.341,25.534,-0.092,-0.36,20400,{"date":1628,"open":1129,"high":1629,"low":1079,"close":1630,"change":1631,"percent_change":187,"volume":1632,"transactions":9,"vwap":1630},"2025-10-31",25.652,25.626,0.107,1700,{"date":1634,"open":1177,"high":1177,"low":1635,"close":1636,"change":682,"percent_change":1003,"volume":1637,"transactions":9,"vwap":1636},"2025-10-30",25.505,25.519,7400,{"date":1639,"open":1461,"high":1640,"low":1439,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2025-10-29",26.049999,25.644,-0.174,-0.67,4600,{"date":1646,"open":1115,"high":1493,"low":1148,"close":1647,"change":1648,"percent_change":814,"volume":1649,"transactions":9,"vwap":1647},"2025-10-28",25.818,-0.104,49100,{"date":1651,"open":1493,"high":1417,"low":1652,"close":1652,"change":1653,"percent_change":195,"volume":1654,"transactions":9,"vwap":1652},"2025-10-27",25.922,0.045,8600,{"date":1656,"open":1456,"high":1080,"low":1456,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2025-10-24",25.877,0.203,0.79,22400,{"date":1662,"open":1429,"high":1663,"low":1091,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2025-10-23",25.753,25.674,0.194,0.76,22100,{"date":1669,"open":1475,"high":1107,"low":1108,"close":1098,"change":1670,"percent_change":1619,"volume":1671,"transactions":9,"vwap":1098},"2025-10-22",-0.265,16600,{"date":1673,"open":1443,"high":1168,"low":1443,"close":1674,"change":248,"percent_change":604,"volume":671,"transactions":9,"vwap":1674},"2025-10-21",25.745,{"date":1676,"open":1677,"high":1678,"low":1677,"close":1163,"change":1679,"percent_change":137,"volume":1680,"transactions":9,"vwap":1163},"2025-10-20",25.755,25.869,0.272,5300,{"date":1682,"open":1439,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":68,"volume":930,"transactions":9,"vwap":1685},"2025-10-17",25.717,25.51,25.563,-0.131,{"date":1688,"open":304,"high":304,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2025-10-16",25.654,25.694,-0.304,-1.17,46200,{"date":1695,"open":1696,"high":1696,"low":1447,"close":1697,"change":1698,"percent_change":187,"volume":1699,"transactions":9,"vwap":1697},"2025-10-15",26.2,25.998,0.108,15700,{"date":1701,"open":1116,"high":1080,"low":1116,"close":1463,"change":1702,"percent_change":1703,"volume":1051,"transactions":9,"vwap":1463},"2025-10-14",0.296,1.16,{"date":1705,"open":1706,"high":1439,"low":1140,"close":1707,"change":1708,"percent_change":1709,"volume":1164,"transactions":9,"vwap":1707},"2025-10-13",25.576,25.594,0.414,1.64,{"date":1711,"open":1136,"high":1169,"low":1100,"close":1100,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1100},"2025-10-10",-0.446,-1.74,15400,{"date":1716,"open":1116,"high":1717,"low":1470,"close":1630,"change":1718,"percent_change":401,"volume":1719,"transactions":9,"vwap":1630},"2025-10-09",25.679,-0.099,19900,{"date":1721,"open":1439,"high":1162,"low":1439,"close":1722,"change":1723,"percent_change":33,"volume":1724,"transactions":9,"vwap":1722},"2025-10-08",25.725,0.148,10200,{"date":1726,"open":1177,"high":1177,"low":1107,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2025-10-07",25.577,-0.163,-0.63,25300,{"date":1732,"open":1733,"high":1461,"low":1177,"close":1177,"change":729,"percent_change":195,"volume":793,"transactions":9,"vwap":1177},"2025-10-06",25.778,{"date":1735,"open":1162,"high":1461,"low":1736,"close":1737,"change":186,"percent_change":122,"volume":1418,"transactions":9,"vwap":1737},"2025-10-03",25.693,25.696,{"date":1739,"open":1475,"high":1156,"low":1514,"close":1706,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1706},"2025-10-02",0.076,0.3,134700,{"date":1744,"open":1745,"high":1107,"low":1745,"close":1091,"change":784,"percent_change":186,"volume":1746,"transactions":9,"vwap":1091},"2025-10-01",25.43,14900,{"date":1748,"open":1098,"high":1098,"low":1596,"close":1149,"change":1071,"percent_change":1071,"volume":1749,"transactions":9,"vwap":1149},"2025-09-30",214500,{"date":1751,"open":1504,"high":1504,"low":1531,"close":1149,"change":784,"percent_change":186,"volume":1311,"transactions":9,"vwap":1149},"2025-09-29",{"date":1753,"open":1106,"high":1091,"low":1754,"close":1093,"change":791,"percent_change":1081,"volume":793,"transactions":9,"vwap":1093},"2025-09-26",25.365,{"date":1756,"open":1596,"high":1757,"low":1596,"close":1597,"change":1758,"percent_change":1759,"volume":1322,"transactions":9,"vwap":1597},"2025-09-25",25.41,-0.195,-0.76,{"date":1761,"open":1762,"high":1443,"low":1106,"close":1475,"change":285,"percent_change":604,"volume":755,"transactions":9,"vwap":1475},"2025-09-24",25.612,{"date":1764,"open":1461,"high":1461,"low":1184,"close":1765,"change":1766,"percent_change":830,"volume":1767,"transactions":9,"vwap":1765},"2025-09-23",25.619,-0.034,14300,{"date":1769,"open":1770,"high":1136,"low":1771,"close":1772,"change":1773,"percent_change":296,"volume":1774,"transactions":9,"vwap":1772},"2025-09-22",25.532,25.497,25.653,0.093,23900,{"date":1776,"open":1116,"high":1116,"low":1777,"close":1471,"change":1778,"percent_change":68,"volume":1354,"transactions":9,"vwap":1471},"2025-09-19",25.511,-0.132,{"date":1780,"open":1745,"high":1130,"low":1745,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2025-09-18",25.692,0.399,1.58,11800,{"date":1786,"open":1514,"high":1684,"low":1787,"close":1788,"change":1789,"percent_change":979,"volume":1790,"transactions":9,"vwap":1788},"2025-09-17",25.285,25.293,0.004,285500,{"date":1792,"open":1141,"high":1595,"low":1793,"close":1794,"change":1795,"percent_change":-6,"volume":1796,"transactions":9,"vwap":1794},"2025-09-16",25.221,25.289,-0.001,11900,{"date":1798,"open":1799,"high":1536,"low":1535,"close":1799,"change":1800,"percent_change":699,"volume":1801,"transactions":9,"vwap":1799},"2025-09-15",25.29,0.022,17200,{"date":1803,"open":1591,"high":1142,"low":1535,"close":1804,"change":1805,"percent_change":448,"volume":1806,"transactions":9,"vwap":1804},"2025-09-12",25.268,-0.107,30700,{"date":1808,"open":1809,"high":1610,"low":1809,"close":1810,"change":1811,"percent_change":137,"volume":1812,"transactions":9,"vwap":1810},"2025-09-11",25.16,25.375,0.265,69900,{"date":1814,"open":1815,"high":1606,"low":1816,"close":1585,"change":1817,"percent_change":523,"volume":1818,"transactions":9,"vwap":1585},"2025-09-10",25.2,25.1,-0.036,8300,{"date":1820,"open":1100,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":1216,"volume":1825,"transactions":9,"vwap":1823},"2025-09-09",25.19,25.091999,25.146,-0.064,51800,{"date":1827,"open":1100,"high":1828,"low":1809,"close":1829,"change":320,"percent_change":610,"volume":1830,"transactions":9,"vwap":1829},"2025-09-08",25.259,25.21,6000,{"date":1832,"open":1833,"high":1596,"low":1816,"close":1606,"change":408,"percent_change":577,"volume":755,"transactions":9,"vwap":1606},"2025-09-05",25.17,{"date":1835,"open":1836,"high":1100,"low":1582,"close":1100,"change":1837,"percent_change":83,"volume":1838,"transactions":9,"vwap":1100},"2025-09-04",25.02,0.186,37100,{"date":1840,"open":1841,"high":1842,"low":1543,"close":1843,"change":1817,"percent_change":523,"volume":1844,"transactions":9,"vwap":1843},"2025-09-03",25.049999,25.059999,24.994,11000,{"date":1846,"open":1847,"high":1848,"low":1570,"close":1849,"change":1850,"percent_change":1200,"volume":1851,"transactions":9,"vwap":1849},"2025-09-02",24.985,25.075001,25.030001,-0.048,42900,{"date":1853,"open":1854,"high":1833,"low":1855,"close":1856,"change":1857,"percent_change":1303,"volume":1858,"transactions":9,"vwap":1856},"2025-08-29",25.15,25.040001,25.077999,-0.083,101000,{"date":1860,"open":1585,"high":1833,"low":1861,"close":1862,"change":1279,"percent_change":456,"volume":1863,"transactions":9,"vwap":1862},"2025-08-28",25.087999,25.161,18100,{"date":1865,"open":1841,"high":1854,"low":1866,"close":1823,"change":900,"percent_change":1081,"volume":1867,"transactions":9,"vwap":1823},"2025-08-27",24.981,19400,{"date":1869,"open":1541,"high":1870,"low":1871,"close":1872,"change":1773,"percent_change":901,"volume":725,"transactions":9,"vwap":1872},"2025-08-26",25.055,24.95,25.042999,{"date":1874,"open":323,"high":1582,"low":1871,"close":1871,"change":1857,"percent_change":1303,"volume":1875,"transactions":9,"vwap":1871},"2025-08-25",24700,{"date":1877,"open":1543,"high":1878,"low":1543,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-08-22",25.12,25.033001,0.429,1.74,40700,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":922,"volume":879,"transactions":9,"vwap":1888},"2025-08-21",24.53,24.64,24.488,24.604,0.028,{"date":1891,"open":1892,"high":1892,"low":1893,"close":1894,"change":394,"percent_change":447,"volume":1680,"transactions":9,"vwap":1894},"2025-08-20",24.65,24.5,24.576,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":1901,"percent_change":1476,"volume":666,"transactions":9,"vwap":1900},"2025-08-19",24.7,24.71,24.58,24.606,-0.135,{"date":1903,"open":1904,"high":1905,"low":1904,"close":1905,"change":1740,"percent_change":1388,"volume":801,"transactions":9,"vwap":1905},"2025-08-18",24.66,24.741,{"date":1907,"open":1908,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":1912,"volume":1152,"transactions":9,"vwap":1910},"2025-08-15",24.78,24.6,24.665,-0.045,-0.18,{"date":1914,"open":1577,"high":1577,"low":1915,"close":1898,"change":1379,"percent_change":1916,"volume":1644,"transactions":9,"vwap":1898},"2025-08-14",24.59,-0.64,{"date":1918,"open":1898,"high":1562,"low":1919,"close":1562,"change":1920,"percent_change":1921,"volume":749,"transactions":9,"vwap":1562},"2025-08-13",24.692,0.229,0.93,{"date":1923,"open":1924,"high":1925,"low":1924,"close":1925,"change":1926,"percent_change":1927,"volume":710,"transactions":9,"vwap":1925},"2025-08-12",24.34,24.641,0.351,1.45,{"date":1929,"open":1930,"high":1930,"low":1931,"close":1931,"change":638,"percent_change":417,"volume":1932,"transactions":9,"vwap":1931},"2025-08-11",24.35,24.29,3000,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1937,"change":1938,"percent_change":328,"volume":1680,"transactions":9,"vwap":1937},"2025-08-08",24.32,24.36,24.3,0.025,{"date":1940,"open":1941,"high":1941,"low":1942,"close":1943,"change":1850,"percent_change":678,"volume":879,"transactions":9,"vwap":1943},"2025-08-07",24.4,24.226,24.275,{"date":1945,"open":1931,"high":1930,"low":1931,"close":1946,"change":1947,"percent_change":358,"volume":831,"transactions":9,"vwap":1946},"2025-08-06",24.323,-0.013,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":1247,"volume":1449,"transactions":9,"vwap":1953},"2025-08-05",24.28,24.37,24.23,24.336,0.064,{"date":1956,"open":1957,"high":1958,"low":1957,"close":1958,"change":1920,"percent_change":959,"volume":1304,"transactions":9,"vwap":1958},"2025-08-04",24.12,24.272,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":893,"volume":1966,"transactions":9,"vwap":1964},"2025-08-01",24.059999,24.07,23.988,24.042999,-0.214,1100,{"date":1968,"open":1950,"high":1924,"low":1969,"close":1970,"change":1857,"percent_change":1971,"volume":1426,"transactions":9,"vwap":1970},"2025-07-31",24.253,24.257,-0.34,{"date":1973,"open":1885,"high":1885,"low":1974,"close":1924,"change":248,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1924},"2025-07-30",24.33,-0.37,4000,{"date":1978,"open":1979,"high":1979,"low":1980,"close":1981,"change":216,"percent_change":624,"volume":1453,"transactions":9,"vwap":1981},"2025-07-29",24.62,24.408,24.43,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":1988,"percent_change":610,"volume":1989,"transactions":9,"vwap":1987},"2025-07-28",24.48,24.56,24.46,24.49,-0.019,16500,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":845,"percent_change":616,"volume":1996,"transactions":9,"vwap":1995},"2025-07-25",24.45,24.51,24.421,24.509,18800,{"date":1998,"open":1999,"high":2000,"low":1986,"close":2001,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2001},"2025-07-24",24.513,24.55,24.47,-0.134,-0.54,12200,{"date":2006,"open":2007,"high":1888,"low":1986,"close":1888,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1888},"2025-07-23",24.515,0.175,0.72,10600,{"date":2012,"open":1936,"high":1992,"low":1930,"close":2013,"change":699,"percent_change":901,"volume":705,"transactions":9,"vwap":2013},"2025-07-22",24.429,{"date":2015,"open":1986,"high":2001,"low":2016,"close":2017,"change":2018,"percent_change":395,"volume":1267,"transactions":9,"vwap":2017},"2025-07-21",24.322,24.339,-0.025,{"date":2020,"open":2021,"high":2022,"low":1974,"close":2023,"change":321,"percent_change":967,"volume":2024,"transactions":9,"vwap":2023},"2025-07-18",24.39,24.42,24.364,20200,{"date":2026,"open":1951,"high":2027,"low":1951,"close":2028,"change":2029,"percent_change":97,"volume":2030,"transactions":9,"vwap":2028},"2025-07-17",24.487,24.434,0.129,4300,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2034,"change":2036,"percent_change":1081,"volume":822,"transactions":9,"vwap":2034},"2025-07-16",24.22,24.305,24.2,0.099,{"date":2038,"open":2039,"high":2039,"low":2040,"close":2041,"change":2042,"percent_change":2043,"volume":769,"transactions":9,"vwap":2041},"2025-07-15",24.445,24.19,24.206,-0.217,-0.89,{"date":2045,"open":1937,"high":2046,"low":1937,"close":2046,"change":2047,"percent_change":1741,"volume":1152,"transactions":9,"vwap":2046},"2025-07-14",24.423,0.073,{"date":2049,"open":1941,"high":2022,"low":1974,"close":1930,"change":523,"percent_change":2050,"volume":1660,"transactions":9,"vwap":1930},"2025-07-11",-0.57,{"date":2052,"open":2000,"high":2053,"low":2054,"close":1987,"change":2055,"percent_change":457,"volume":1248,"transactions":9,"vwap":1987},"2025-07-10",24.57,24.473,0.051,{"date":2057,"open":1951,"high":2058,"low":1935,"close":2058,"change":2059,"percent_change":617,"volume":1367,"transactions":9,"vwap":2058},"2025-07-09",24.439,0.139,{"date":2061,"open":1974,"high":1941,"low":2062,"close":1937,"change":2063,"percent_change":207,"volume":1180,"transactions":9,"vwap":1937},"2025-07-08",24.285,0.061,{"date":2065,"open":1974,"high":1974,"low":2035,"close":2066,"change":2067,"percent_change":1488,"volume":835,"transactions":9,"vwap":2066},"2025-07-07",24.239,-0.187,{"date":2069,"open":1941,"high":1981,"low":2070,"close":2071,"change":1087,"percent_change":515,"volume":930,"transactions":9,"vwap":2071},"2025-07-03",24.38,24.426,{"date":2073,"open":2074,"high":2075,"low":1952,"close":1937,"change":2029,"percent_change":97,"volume":1218,"transactions":9,"vwap":1937},"2025-07-02",24.24,24.347,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":2082,"percent_change":1036,"volume":1349,"transactions":9,"vwap":2081},"2025-07-01",23.97,24.25,23.96,24.171,0.141,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2087,"change":784,"percent_change":186,"volume":2088,"transactions":9,"vwap":2087},"2025-06-30",24.049999,24.09,24.030001,10500,{"date":2090,"open":2091,"high":2091,"low":2092,"close":259,"change":2093,"percent_change":394,"volume":2094,"transactions":9,"vwap":259},"2025-06-27",24.14,23.92,-0.008,99800,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":2102,"volume":863,"transactions":9,"vwap":2100},"2025-06-26",23.94,24.02,23.93,24.0079994,0.169,0.71,{"date":2104,"open":2105,"high":2105,"low":2106,"close":2106,"change":447,"percent_change":2107,"volume":1966,"transactions":9,"vwap":2106},"2025-06-25",23.929,23.839,-0.5,{"date":2109,"open":2110,"high":2110,"low":2111,"close":2112,"change":2113,"percent_change":1172,"volume":1218,"transactions":9,"vwap":2112},"2025-06-24",23.98,23.952,23.959,0.179,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2117,"change":2029,"percent_change":154,"volume":980,"transactions":9,"vwap":2117},"2025-06-23",23.7,23.78,23.538,{"date":2120,"open":2116,"high":2116,"low":2121,"close":2122,"change":1988,"percent_change":610,"volume":2123,"transactions":9,"vwap":2122},"2025-06-20",23.6,23.651,14400,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2128,"change":206,"percent_change":1741,"volume":915,"transactions":9,"vwap":2128},"2025-06-18",23.68,23.72,23.67,{"date":2130,"open":2131,"high":2132,"low":2121,"close":2121,"change":1778,"percent_change":1578,"volume":1180,"transactions":9,"vwap":2121},"2025-06-17",23.61,23.707,{"date":2134,"open":2122,"high":2135,"low":2122,"close":2136,"change":195,"percent_change":2009,"volume":822,"transactions":9,"vwap":2136},"2025-06-16",23.77,23.732,{"date":2138,"open":2139,"high":2139,"low":2140,"close":2140,"change":2141,"percent_change":2142,"volume":855,"transactions":9,"vwap":2140},"2025-06-13",23.75,23.562,-0.238,-1,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":2149,"percent_change":1912,"volume":831,"transactions":9,"vwap":2148},"2025-06-12",23.76,23.85,23.74,23.8,-0.042,{"date":2151,"open":2152,"high":2153,"low":2148,"close":2154,"change":907,"percent_change":1200,"volume":2155,"transactions":9,"vwap":2154},"2025-06-11",23.9,24.0090008,23.842,16400,{"date":2157,"open":2158,"high":2099,"low":2146,"close":2159,"change":2160,"percent_change":207,"volume":1051,"transactions":9,"vwap":2159},"2025-06-10",23.88,23.888,0.059,{"date":2162,"open":2139,"high":2152,"low":2139,"close":2163,"change":1023,"percent_change":929,"volume":1932,"transactions":9,"vwap":2163},"2025-06-09",23.829,{"date":2165,"open":2166,"high":2139,"low":2126,"close":2139,"change":2167,"percent_change":2168,"volume":1051,"transactions":9,"vwap":2139},"2025-06-06",23.69,0.197,0.84,{"date":2170,"open":2171,"high":2172,"low":2171,"close":2173,"change":2174,"percent_change":394,"volume":1579,"transactions":9,"vwap":2173},"2025-06-05",23.51,23.622,23.553,-0.006,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":2181,"percent_change":1071,"volume":915,"transactions":9,"vwap":2180},"2025-06-04",23.57,23.571,23.53,23.559,0.001,{"date":2183,"open":2184,"high":2131,"low":2185,"close":2186,"change":2187,"percent_change":2188,"volume":2088,"transactions":9,"vwap":2186},"2025-06-03",23.45,23.44,23.558,0.188,0.8,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":2195,"percent_change":216,"volume":930,"transactions":9,"vwap":2194},"2025-06-02",23.333,23.39,23.33,23.37,-0.015,{"date":2197,"open":2198,"high":2185,"low":2198,"close":2199,"change":834,"percent_change":320,"volume":2200,"transactions":9,"vwap":2199},"2025-05-30",23.297,23.385,11300,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2192,"change":2206,"percent_change":536,"volume":2207,"transactions":9,"vwap":2192},"2025-05-29",23.35,23.398,23.32,0.036,1900,{"date":2209,"open":2194,"high":2210,"low":2203,"close":2211,"change":2212,"percent_change":349,"volume":2213,"transactions":9,"vwap":2211},"2025-05-28",23.38,23.354,-0.111,2900,{"date":2215,"open":2193,"high":2216,"low":2193,"close":2216,"change":2217,"percent_change":2218,"volume":960,"transactions":9,"vwap":2216},"2025-05-27",23.465,0.318,1.37,{"date":2220,"open":2221,"high":2221,"low":2222,"close":2223,"change":1824,"percent_change":507,"volume":666,"transactions":9,"vwap":2223},"2025-05-23",23.17,23.13,23.147,{"date":2225,"open":2226,"high":2227,"low":2226,"close":2228,"change":2229,"percent_change":1235,"volume":1275,"transactions":9,"vwap":2228},"2025-05-22",23.14,23.24,23.211,0.031,{"date":2231,"open":2232,"high":2232,"low":2233,"close":2233,"change":1975,"percent_change":2234,"volume":908,"transactions":9,"vwap":2233},"2025-05-21",23.3,23.18,-1.57,{"date":2236,"open":2179,"high":2177,"low":2237,"close":2238,"change":2239,"percent_change":709,"volume":2240,"transactions":9,"vwap":2238},"2025-05-20",23.5,23.55,0.002,9600,{"date":2242,"open":2243,"high":2121,"low":2243,"close":2244,"change":216,"percent_change":1216,"volume":1152,"transactions":9,"vwap":2244},"2025-05-19",23.47,23.548,{"date":2246,"open":2247,"high":2248,"low":2171,"close":2248,"change":2249,"percent_change":1036,"volume":1612,"transactions":9,"vwap":2248},"2025-05-16",23.527,23.608,0.138,{"date":2251,"open":2184,"high":2243,"low":2184,"close":2243,"change":2252,"percent_change":456,"volume":679,"transactions":9,"vwap":2243},"2025-05-15",0.014,{"date":2254,"open":2237,"high":2237,"low":2255,"close":2256,"change":2257,"percent_change":967,"volume":1654,"transactions":9,"vwap":2256},"2025-05-14",23.42,23.456,-0.068,{"date":2259,"open":2131,"high":2131,"low":2260,"close":2261,"change":1076,"percent_change":700,"volume":666,"transactions":9,"vwap":2261},"2025-05-13",23.515,23.524,{"date":2263,"open":2177,"high":2177,"low":2203,"close":2264,"change":132,"percent_change":2265,"volume":1159,"transactions":9,"vwap":2264},"2025-05-12",23.449,2,{"date":2267,"open":2268,"high":2268,"low":2269,"close":2270,"change":783,"percent_change":147,"volume":1187,"transactions":9,"vwap":2270},"2025-05-09",23.049999,22.94,22.989,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":577,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2276},"2025-05-08",22.86,23.08,22.82,22.98,0.88,10000,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":2285,"percent_change":577,"volume":2286,"transactions":9,"vwap":2284},"2025-05-07",22.74,22.8,22.69,22.78,0.046,19000,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":2293,"percent_change":1476,"volume":930,"transactions":9,"vwap":2292},"2025-05-06",22.75,22.81,22.692,22.734,-0.126,{"date":2295,"open":2296,"high":2297,"low":2273,"close":2273,"change":2298,"percent_change":1975,"volume":2299,"transactions":9,"vwap":2273},"2025-05-05",22.92,22.96,-0.084,2400,{"date":2301,"open":2302,"high":2303,"low":2302,"close":2304,"change":2305,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2304},"2025-05-02",22.77,22.97,22.944,0.324,1.43,6400,{"date":2309,"open":2310,"high":2281,"low":2311,"close":2311,"change":1029,"percent_change":186,"volume":822,"transactions":9,"vwap":2311},"2025-05-01",22.669,22.62,{"date":2313,"open":2314,"high":2315,"low":173,"close":2315,"change":2316,"percent_change":225,"volume":902,"transactions":9,"vwap":2315},"2025-04-30",22.346,22.594,-0.072,{"date":2318,"open":2319,"high":2320,"low":2319,"close":2321,"change":2322,"percent_change":792,"volume":938,"transactions":9,"vwap":2321},"2025-04-29",22.53,22.7,22.666,0.086,{"date":2324,"open":2325,"high":2325,"low":2326,"close":2327,"change":784,"percent_change":1235,"volume":886,"transactions":9,"vwap":2327},"2025-04-28",22.63,22.481,22.58,{"date":2329,"open":2330,"high":2331,"low":2330,"close":2331,"change":408,"percent_change":84,"volume":1349,"transactions":9,"vwap":2331},"2025-04-25",22.39,22.55,{"date":177,"open":2333,"high":2334,"low":173,"close":2334,"change":2335,"percent_change":83,"volume":2336,"transactions":9,"vwap":2334},22.335,22.5,0.165,9500]