[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KFEB":3,"homepage-market-summary":24,"stock-historical-KFEB":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"KFEB","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Innovator U.S. Small Cap Power Buffer ETF - February","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":13,"low":14,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":9,"vwap":9,"high_52w":19,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},30.88,30.845,30.7536,0.1264,0.41,673,31.64,25.938,14644.334689394422,86.7,420,{"status":25,"indices":26,"watchlist":71,"sectors":93,"benchmarks":147},"success",[27,35,42,49,56,63],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":11,"sparkline":33,"date":34},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8","2026-10-02",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":11,"sparkline":41,"date":34},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"date":34},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"date":34},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":11,"sparkline":62,"date":34},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":69,"sparkline":70,"date":34},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":69,"sparkline":85,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":11,"sparkline":92,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[94,99,103,108,113,118,123,128,133,138,142],{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Technology","XLK",0.56,200.93,{"name":100,"etf":101,"change":32,"price":102,"is_up":11},"Financials","XLF",53.88,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Energy","XLE",0.99,63.44,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Materials","XLB",1.31,49.5,{"name":134,"etf":135,"change":136,"price":137,"is_up":69},"Real Estate","XLRE",-0.34,40.67,{"name":139,"etf":140,"change":111,"price":141,"is_up":11},"Utilities","XLU",39.97,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Comm Services","XLC",1.17,111.61,[148,153,158,163],{"ticker":149,"name":150,"price":151,"change":152,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"IWM","iShares Russell 2000",283.39,0.66,{"ticker":4,"total_count":169,"page":40,"page_size":170,"total_pages":40,"summary":171,"data":177},365,1000,{"period_high":19,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},23.07,23733,8662647.007038,33.56,"2025-04-23",[178,181,188,198,208,218,229,237,245,253,262,271,279,287,295,304,311,322,329,339,348,354,364,373,384,393,401,409,417,424,431,438,446,453,461,469,477,483,490,497,505,512,520,527,533,541,549,558,566,573,580,587,596,604,611,617,623,631,639,644,649,655,661,667,675,684,688,694,698,702,707,711,715,720,724,731,737,742,747,753,761,767,775,783,790,796,803,810,817,825,829,834,837,842,850,856,865,872,881,884,890,895,900,907,912,920,925,930,937,943,949,956,963,970,976,982,988,992,999,1005,1011,1017,1022,1029,1036,1043,1049,1055,1062,1069,1078,1085,1093,1099,1106,1112,1117,1123,1127,1134,1140,1148,1153,1160,1166,1172,1179,1186,1193,1200,1208,1214,1222,1230,1236,1243,1248,1253,1257,1262,1268,1275,1283,1289,1295,1299,1305,1314,1319,1323,1329,1334,1341,1346,1351,1357,1360,1364,1371,1375,1378,1382,1384,1389,1393,1398,1403,1409,1415,1420,1427,1435,1441,1446,1453,1458,1461,1468,1472,1479,1486,1492,1498,1505,1509,1514,1519,1525,1531,1538,1544,1548,1553,1558,1563,1569,1575,1581,1586,1592,1598,1606,1611,1619,1625,1633,1640,1645,1652,1660,1668,1673,1680,1686,1691,1698,1704,1710,1716,1721,1728,1734,1738,1742,1750,1756,1761,1768,1774,1777,1782,1788,1791,1796,1803,1810,1816,1819,1824,1830,1834,1839,1844,1850,1854,1861,1866,1871,1876,1883,1889,1895,1900,1905,1910,1916,1923,1929,1931,1935,1940,1947,1953,1958,1962,1966,1970,1977,1986,1992,1998,2003,2007,2012,2017,2023,2031,2037,2041,2047,2051,2057,2060,2064,2067,2070,2075,2082,2089,2095,2098,2104,2110,2116,2119,2124,2130,2136,2143,2149,2153,2162,2168,2174,2181,2183,2186,2192,2196,2202,2208,2213,2217,2221,2225,2230,2235,2241,2245,2251,2254,2260,2267,2270,2274,2279,2283,2288,2292,2295,2302,2307,2315,2322,2327,2332,2338,2343,2349,2353,2358,2363,2367,2371,2376],{"date":5,"open":14,"high":13,"low":14,"close":13,"change":16,"percent_change":17,"volume":18,"transactions":179,"vwap":180},21,30.8573,{"date":34,"open":182,"high":182,"low":183,"close":15,"change":184,"percent_change":185,"volume":186,"transactions":60,"vwap":187},30.82,30.73,0.1582,0.52,1241.9976,30.742,{"date":189,"open":190,"high":191,"low":190,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",30.37,30.62,30.5954,0.0384,0.13,5307.5296,50,30.6132,{"date":199,"open":200,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",30.61,30.55,30.557,-0.0207,-0.07,9879.638744,46,30.5911,{"date":209,"open":210,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",30.59,30.5,30.5777,-0.0807,-0.26,401.5296,15,30.5368,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",30.65,30.68,30.64,30.6584,-0.1324,-0.43,975.5296,19,30.6642,{"date":230,"open":231,"high":232,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":227,"vwap":236},"2026-09-25",30.74,30.7908,0.0458,0.15,834.5296,30.7582,{"date":238,"open":239,"high":240,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":227,"vwap":244},"2026-09-24",30.66,30.745,-0.03,-0.1,1877.5301,30.6621,{"date":246,"open":247,"high":247,"low":248,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":216,"vwap":252},"2026-09-23",30.85,30.775,-0.3451,-1.11,1140,30.8482,{"date":254,"open":255,"high":256,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",31.01,31.1201,0.1801,0.58,938,16,31.0454,{"date":263,"open":264,"high":264,"low":265,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",30.97,30.94,0.0601,0.19,1939,22,30.9551,{"date":272,"open":273,"high":274,"low":273,"close":274,"change":275,"percent_change":136,"volume":276,"transactions":277,"vwap":278},"2026-09-18",30.79,30.8799,-0.104,8772,96,30.8187,{"date":280,"open":281,"high":281,"low":281,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-17",30.9839,0.1138,0.37,108,9,31.0308,{"date":288,"open":289,"high":289,"low":290,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":285,"vwap":294},"2026-09-16",30.99,30.8701,-0.0555,-0.18,145,30.9889,{"date":296,"open":297,"high":298,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-15",30.89,30.9256,-0.1493,-0.48,116,10,30.8927,{"date":305,"open":306,"high":307,"low":306,"close":307,"change":308,"percent_change":242,"volume":309,"transactions":302,"vwap":310},"2026-09-14",31.06,31.0749,-0.0302,123,31.0656,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-11",31.071,31.15,31.07,31.1051,0.1031,0.33,6890,43,31.0893,{"date":323,"open":289,"high":324,"low":289,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":285,"vwap":328},"2026-09-10",31.002,-0.173,-0.55,347,30.9907,{"date":330,"open":331,"high":332,"low":333,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-09",31.2101,31.2799,31.175,-0.2202,-0.7,934.15,13,31.2184,{"date":340,"open":341,"high":342,"low":341,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":216,"vwap":347},"2026-09-08",31.25,31.43,31.3952,-0.0347,-0.11,1876,31.3226,{"date":349,"open":350,"high":350,"low":350,"close":350,"change":351,"percent_change":352,"volume":285,"transactions":285,"vwap":353},"2026-09-04",31.4299,0.0339,0.11,31.383,{"date":355,"open":356,"high":357,"low":358,"close":357,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-03",31.351,31.396,31.35,0.0746,0.24,3193,32,31.3571,{"date":365,"open":366,"high":367,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-02",31.3,31.3214,0.1763,0.57,659,14,31.2857,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-01",31.1501,31.2007,31.14,31.1451,-0.2001,-0.64,2678.604,31,31.1665,{"date":385,"open":386,"high":387,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-31",31.24,31.3452,-0.0549,-0.17,612,8,31.267,{"date":394,"open":395,"high":396,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":391,"vwap":400},"2026-08-28",31.3714,31.4001,-0.1599,-0.51,360,31.3755,{"date":402,"open":403,"high":403,"low":404,"close":404,"change":405,"percent_change":267,"volume":406,"transactions":407,"vwap":408},"2026-08-27",31.57,31.56,0.06,405,7,31.5624,{"date":410,"open":411,"high":411,"low":411,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-26",31.5,0.015,0.05,20,5,31.4915,{"date":418,"open":419,"high":420,"low":419,"close":420,"change":421,"percent_change":162,"volume":422,"transactions":60,"vwap":423},"2026-08-25",31.44,31.485,0.0626,2974,31.4433,{"date":425,"open":426,"high":427,"low":426,"close":427,"change":428,"percent_change":214,"volume":429,"transactions":407,"vwap":430},"2026-08-24",31.41,31.4224,-0.0826,423,31.411,{"date":432,"open":433,"high":434,"low":433,"close":434,"change":435,"percent_change":17,"volume":436,"transactions":285,"vwap":437},"2026-08-21",31.46,31.505,0.1284,586,31.4647,{"date":439,"open":440,"high":441,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":285,"vwap":445},"2026-08-20",31.34,31.3766,-0.1434,-0.45,375,31.3444,{"date":447,"open":448,"high":449,"low":448,"close":448,"change":450,"percent_change":352,"volume":451,"transactions":285,"vwap":452},"2026-08-19",31.52,31.54,0.0349,1581,31.5237,{"date":454,"open":455,"high":455,"low":455,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-18",31.4851,-0.0997,-0.32,162,6,31.4841,{"date":462,"open":463,"high":464,"low":463,"close":464,"change":465,"percent_change":345,"volume":466,"transactions":467,"vwap":468},"2026-08-17",31.55,31.5848,-0.035,882,18,31.5581,{"date":470,"open":19,"high":19,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":371,"vwap":476},"2026-08-14",31.5515,31.6198,0.0696,0.22,876,31.5852,{"date":478,"open":479,"high":479,"low":479,"close":479,"change":480,"percent_change":194,"volume":481,"transactions":391,"vwap":482},"2026-08-13",31.5502,0.0404,113,31.5527,{"date":484,"open":433,"high":485,"low":433,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":269,"vwap":489},"2026-08-12",31.5098,0.0798,0.25,1597,31.4632,{"date":491,"open":426,"high":342,"low":492,"close":342,"change":493,"percent_change":494,"volume":495,"transactions":407,"vwap":496},"2026-08-11",31.4,0.1,0.32,371,31.4034,{"date":498,"open":358,"high":499,"low":500,"close":500,"change":501,"percent_change":457,"volume":502,"transactions":503,"vwap":504},"2026-08-10",31.3501,31.33,-0.1002,1389.968194,28,31.3471,{"date":506,"open":507,"high":507,"low":507,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":391,"vwap":511},"2026-08-07",31.4302,0.1702,0.54,66,31.4072,{"date":513,"open":500,"high":514,"low":341,"close":515,"change":516,"percent_change":457,"volume":517,"transactions":518,"vwap":519},"2026-08-06",31.36,31.26,-0.0999,2658,29,31.2974,{"date":521,"open":440,"high":522,"low":440,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":337,"vwap":526},"2026-08-05",31.3599,-0.0501,-0.16,316,31.3568,{"date":528,"open":514,"high":426,"low":514,"close":426,"change":529,"percent_change":530,"volume":531,"transactions":337,"vwap":532},"2026-08-04",0.2151,0.69,560,31.3739,{"date":534,"open":314,"high":535,"low":536,"close":535,"change":537,"percent_change":538,"volume":539,"transactions":414,"vwap":540},"2026-08-03",31.1949,31.1401,0.2101,0.68,1193,31.1463,{"date":542,"open":543,"high":543,"low":544,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":415,"vwap":548},"2026-07-31",31.075,30.9848,-0.0245,-0.08,167,31.0702,{"date":550,"open":551,"high":552,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-07-30",30.93,31.0093,0.1854,0.6,1101,12,30.9416,{"date":559,"open":560,"high":561,"low":562,"close":561,"change":563,"percent_change":326,"volume":564,"transactions":371,"vwap":565},"2026-07-29",30.803,30.8239,30.75,-0.1709,988,30.7774,{"date":567,"open":568,"high":568,"low":568,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":391,"vwap":572},"2026-07-28",30.9948,0.025,0.08,97,30.9404,{"date":574,"open":575,"high":575,"low":575,"close":575,"change":576,"percent_change":577,"volume":459,"transactions":578,"vwap":579},"2026-07-27",30.9698,0.1048,0.34,4,31.02,{"date":581,"open":582,"high":264,"low":583,"close":583,"change":584,"percent_change":241,"volume":585,"transactions":391,"vwap":586},"2026-07-24",30.895,30.865,-0.0104,506,30.9375,{"date":588,"open":589,"high":590,"low":591,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":302,"vwap":595},"2026-07-23",30.915,30.92,30.8754,-0.1295,-0.42,270,30.8924,{"date":597,"open":264,"high":598,"low":264,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":382,"vwap":603},"2026-07-22",31.09,31.0049,-0.12,-0.39,6594,31.0457,{"date":605,"open":606,"high":607,"low":606,"close":607,"change":608,"percent_change":116,"volume":609,"transactions":407,"vwap":610},"2026-07-21",30.91,31.1249,0.195,210,30.9764,{"date":612,"open":606,"high":613,"low":606,"close":613,"change":614,"percent_change":345,"volume":615,"transactions":459,"vwap":616},"2026-07-20",30.9299,-0.0328,198,30.9573,{"date":618,"open":382,"high":382,"low":619,"close":619,"change":620,"percent_change":292,"volume":621,"transactions":391,"vwap":622},"2026-07-17",30.9627,-0.0546,142,30.9956,{"date":624,"open":625,"high":625,"low":289,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":285,"vwap":630},"2026-07-16",31.05,31.0173,-0.0177,-0.06,1524,31.0466,{"date":632,"open":579,"high":633,"low":634,"close":633,"change":635,"percent_change":636,"volume":637,"transactions":260,"vwap":638},"2026-07-15",31.035,30.96,0.065,0.21,7050,30.9757,{"date":640,"open":264,"high":264,"low":264,"close":264,"change":641,"percent_change":642,"volume":459,"transactions":578,"vwap":643},"2026-07-14",0.0934,0.3,30.9836,{"date":645,"open":646,"high":646,"low":646,"close":646,"change":647,"percent_change":457,"volume":459,"transactions":578,"vwap":648},"2026-07-13",30.8766,-0.0984,30.9609,{"date":650,"open":551,"high":651,"low":606,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":9,"vwap":651},"2026-07-10",30.975,0.005,0.02,3900,{"date":656,"open":657,"high":289,"low":634,"close":264,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":264},"2026-07-09",30.98,0.122,0.4,4700,{"date":662,"open":183,"high":663,"low":183,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":663},"2026-07-08",30.848,-0.116,-0.37,400,{"date":668,"open":669,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":671},"2026-07-07",31.040001,30.87,30.964,-0.111,-0.36,2700,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":680},"2026-07-06",31.065001,31.18,31.059999,31.075001,0.086,0.28,1200,{"date":685,"open":686,"high":686,"low":686,"close":686,"change":546,"percent_change":214,"volume":687,"transactions":9,"vwap":686},"2026-07-02",30.989,200,{"date":689,"open":598,"high":690,"low":691,"close":691,"change":692,"percent_change":-6,"volume":693,"transactions":9,"vwap":691},"2026-07-01",31.105,31.069,-0.001,500,{"date":695,"open":579,"high":315,"low":255,"close":315,"change":352,"percent_change":696,"volume":697,"transactions":9,"vwap":315},"2026-06-30",0.36,2200,{"date":699,"open":700,"high":634,"low":700,"close":634,"change":701,"percent_change":234,"volume":683,"transactions":9,"vwap":634},"2026-06-29",30.77,0.046,{"date":703,"open":704,"high":705,"low":706,"close":705,"change":652,"percent_change":653,"volume":683,"transactions":9,"vwap":705},"2026-06-26",30.84,30.914,30.83,{"date":708,"open":670,"high":709,"low":670,"close":709,"change":710,"percent_change":494,"volume":687,"transactions":9,"vwap":709},"2026-06-25",30.909,0.099,{"date":712,"open":273,"high":713,"low":700,"close":713,"change":653,"percent_change":405,"volume":714,"transactions":9,"vwap":713},"2026-06-24",30.81,600,{"date":716,"open":700,"high":706,"low":562,"close":273,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":273},"2026-06-23",-0.125,-0.4,3200,{"date":721,"open":297,"high":589,"low":704,"close":589,"change":722,"percent_change":283,"volume":723,"transactions":9,"vwap":589},"2026-06-22",0.115,800,{"date":725,"open":726,"high":727,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-06-18",30.72,30.8,0.246,0.81,700,{"date":732,"open":733,"high":733,"low":734,"close":734,"change":735,"percent_change":225,"volume":736,"transactions":9,"vwap":734},"2026-06-17",30.69,30.554,-0.131,100,{"date":738,"open":739,"high":740,"low":739,"close":740,"change":741,"percent_change":389,"volume":736,"transactions":9,"vwap":740},"2026-06-16",30.67,30.685,-0.053,{"date":743,"open":700,"high":744,"low":726,"close":745,"change":746,"percent_change":659,"volume":714,"transactions":9,"vwap":745},"2026-06-15",30.795,30.738,0.123,{"date":748,"open":749,"high":749,"low":749,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-06-12",30.615,0.119,0.39,0,{"date":754,"open":755,"high":756,"low":757,"close":756,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":756},"2026-06-11",30.25,30.496,30.23,0.363,1.2,5700,{"date":762,"open":763,"high":764,"low":765,"close":765,"change":766,"percent_change":443,"volume":760,"transactions":9,"vwap":765},"2026-06-10",30.232,30.34,30.133,-0.136,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":413,"volume":774,"transactions":9,"vwap":772},"2026-06-09",30.38,30.52,30.059999,30.269,0.014,7200,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":194,"percent_change":781,"volume":782,"transactions":9,"vwap":780},"2026-06-08",30.26,30.28,30.21,30.255,0.43,3100,{"date":784,"open":785,"high":785,"low":786,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-05",30.42,30.125,-0.455,-1.49,6200,{"date":791,"open":778,"high":792,"low":778,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-04",30.58,0.215,0.71,18100,{"date":797,"open":785,"high":798,"low":799,"close":800,"change":389,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-06-03",30.43,30.32,30.365,-0.56,3400,{"date":804,"open":805,"high":806,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-02",30.31,30.535,0.095,0.31,17700,{"date":811,"open":190,"high":812,"low":805,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-01",30.53,30.44,-0.04,-0.13,18200,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":628,"percent_change":823,"volume":824,"transactions":9,"vwap":822},"2026-05-29",30.45,30.485,30.4,30.48,-0.2,4500,{"date":826,"open":764,"high":827,"low":764,"close":827,"change":126,"percent_change":642,"volume":828,"transactions":9,"vwap":827},"2026-05-28",30.54,4000,{"date":830,"open":813,"high":822,"low":821,"close":819,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":819},"2026-05-27",0.01,0.03,4900,{"date":835,"open":769,"high":819,"low":769,"close":813,"change":836,"percent_change":152,"volume":719,"transactions":9,"vwap":813},"2026-05-26",0.204,{"date":838,"open":839,"high":777,"low":840,"close":841,"change":352,"percent_change":283,"volume":782,"transactions":9,"vwap":841},"2026-05-22",30.2,30.16,30.236,{"date":843,"open":844,"high":845,"low":844,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-05-21",29.88,30.154,30.126,0.126,0.42,8200,{"date":851,"open":852,"high":853,"low":852,"close":853,"change":854,"percent_change":855,"volume":660,"transactions":9,"vwap":853},"2026-05-20",29.7,30,0.345,1.16,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-05-19",29.62,29.76,29.54,29.655,-0.105,-0.35,13200,{"date":866,"open":867,"high":844,"low":868,"close":859,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":859},"2026-05-18",29.855,29.73,-0.088,-0.29,5200,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-05-15",29.86,29.909,29.84,29.848,-0.272,-0.9,2600,{"date":882,"open":771,"high":883,"low":771,"close":883,"change":493,"percent_change":318,"volume":802,"transactions":9,"vwap":883},"2026-05-14",30.12,{"date":885,"open":853,"high":886,"low":853,"close":887,"change":888,"percent_change":241,"volume":889,"transactions":9,"vwap":887},"2026-05-13",30.084999,30.02,-0.01,3600,{"date":891,"open":892,"high":893,"low":874,"close":892,"change":292,"percent_change":894,"volume":774,"transactions":9,"vwap":892},"2026-05-12",30.030001,30.040001,-0.6,{"date":896,"open":839,"high":897,"low":898,"close":779,"change":570,"percent_change":899,"volume":760,"transactions":9,"vwap":779},"2026-05-11",30.3,30.17,0.27,{"date":901,"open":902,"high":903,"low":771,"close":904,"change":905,"percent_change":682,"volume":906,"transactions":9,"vwap":904},"2026-05-08",30.1,30.15,30.13,0.083,69800,{"date":908,"open":909,"high":909,"low":909,"close":909,"change":910,"percent_change":911,"volume":736,"transactions":9,"vwap":909},"2026-05-07",30.047001,-0.202,-0.67,{"date":913,"open":914,"high":915,"low":916,"close":915,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":915},"2026-05-06",30.195,30.249,30.18,0.182,0.61,1600,{"date":921,"open":887,"high":922,"low":887,"close":922,"change":923,"percent_change":32,"volume":924,"transactions":9,"vwap":922},"2026-05-05",30.066999,0.219,1100,{"date":926,"open":844,"high":927,"low":928,"close":877,"change":929,"percent_change":214,"volume":824,"transactions":9,"vwap":877},"2026-05-04",29.92,29.8,-0.077,{"date":931,"open":932,"high":933,"low":874,"close":934,"change":935,"percent_change":487,"volume":936,"transactions":9,"vwap":934},"2026-05-01",29.91,29.93,29.925,0.075,363700,{"date":938,"open":939,"high":940,"low":939,"close":940,"change":941,"percent_change":942,"volume":697,"transactions":9,"vwap":940},"2026-04-30",29.59,29.85,0.305,1.03,{"date":944,"open":945,"high":945,"low":946,"close":947,"change":242,"percent_change":136,"volume":948,"transactions":9,"vwap":947},"2026-04-29",29.6,29.485,29.545,2300,{"date":950,"open":951,"high":952,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-04-28",29.56,29.645,-0.15,-0.5,3800,{"date":957,"open":958,"high":959,"low":958,"close":960,"change":961,"percent_change":413,"volume":962,"transactions":9,"vwap":960},"2026-04-27",29.75,29.81,29.795,0.016,1400,{"date":964,"open":965,"high":966,"low":965,"close":967,"change":968,"percent_change":969,"volume":889,"transactions":9,"vwap":967},"2026-04-24",29.68,29.9,29.779,0.078,0.26,{"date":971,"open":959,"high":959,"low":972,"close":973,"change":974,"percent_change":953,"volume":975,"transactions":9,"vwap":973},"2026-04-23",29.58,29.701,-0.046,2900,{"date":977,"open":958,"high":958,"low":978,"close":979,"change":980,"percent_change":751,"volume":981,"transactions":9,"vwap":979},"2026-04-22",29.65,29.747,0.117,1500,{"date":983,"open":984,"high":984,"low":985,"close":985,"change":986,"percent_change":335,"volume":987,"transactions":9,"vwap":985},"2026-04-21",29.78,29.63,-0.21,10400,{"date":989,"open":990,"high":876,"low":990,"close":876,"change":493,"percent_change":577,"volume":991,"transactions":9,"vwap":876},"2026-04-20",29.71,1900,{"date":993,"open":994,"high":995,"low":994,"close":996,"change":487,"percent_change":997,"volume":998,"transactions":9,"vwap":996},"2026-04-17",29.67,29.83,29.74,0.85,4600,{"date":1000,"open":1001,"high":1002,"low":1001,"close":1002,"change":1003,"percent_change":487,"volume":1004,"transactions":9,"vwap":1002},"2026-04-16",29.29,29.49,0.074,24800,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1008,"change":701,"percent_change":1010,"volume":919,"transactions":9,"vwap":1008},"2026-04-15",29.39,29.416,29.34,0.16,{"date":1012,"open":1013,"high":1014,"low":1013,"close":1015,"change":1016,"percent_change":258,"volume":880,"transactions":9,"vwap":1015},"2026-04-14",29.35,29.42,29.37,0.17,{"date":1018,"open":518,"high":1019,"low":518,"close":1019,"change":267,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1019},"2026-04-13",29.2,0.65,6800,{"date":1023,"open":1024,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":666,"transactions":9,"vwap":1026},"2026-04-10",29.030001,28.97,29.01,0.013,0.04,{"date":1030,"open":1031,"high":1032,"low":1031,"close":1033,"change":1034,"percent_change":1035,"volume":924,"transactions":9,"vwap":1033},"2026-04-09",28.88,29.07,28.997,0.129,0.45,{"date":1037,"open":1038,"high":1031,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":674,"transactions":9,"vwap":1040},"2026-04-08",28.86,28.82,28.868,0.493,1.74,{"date":1044,"open":1045,"high":1046,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":981,"transactions":9,"vwap":1046},"2026-04-07",28.32,28.375,-0.005,-0.02,{"date":1050,"open":1051,"high":1052,"low":1051,"close":1053,"change":1054,"percent_change":642,"volume":719,"transactions":9,"vwap":1053},"2026-04-06",28.31,28.44,28.38,0.085,{"date":1056,"open":503,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":696,"volume":1061,"transactions":9,"vwap":1059},"2026-04-02",28.33,27.975,28.295,0.101,41400,{"date":1063,"open":1051,"high":1064,"low":1065,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-04-01",28.35,28.194,0.108,0.38,9900,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-03-31",27.88,28.122,27.775,28.086,0.551,2,2500,{"date":1079,"open":1080,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":802,"transactions":9,"vwap":1082},"2026-03-30",27.79,27.49,27.535,-0.244,-0.88,{"date":1086,"open":1071,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-03-27",27.92,27.71,27.779,-0.209,-0.75,5300,{"date":1094,"open":1095,"high":1095,"low":1096,"close":1096,"change":1097,"percent_change":1098,"volume":674,"transactions":9,"vwap":1096},"2026-03-26",28.26,27.988,-0.312,-1.1,{"date":1100,"open":1051,"high":1064,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-03-25",28.18,28.3,0.214,0.76,9300,{"date":1107,"open":1108,"high":1108,"low":1109,"close":1074,"change":413,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1074},"2026-03-24",28.13,28.02,0.18,2800,{"date":1113,"open":1114,"high":1102,"low":1109,"close":1115,"change":751,"percent_change":1116,"volume":871,"transactions":9,"vwap":1115},"2026-03-23",28.125,28.035999,1.41,{"date":1118,"open":1119,"high":1119,"low":1120,"close":1121,"change":601,"percent_change":1122,"volume":719,"transactions":9,"vwap":1121},"2026-03-20",27.99,27.6,27.646,-1.39,{"date":1124,"open":1125,"high":1115,"low":1125,"close":1115,"change":701,"percent_change":1010,"volume":1126,"transactions":9,"vwap":1115},"2026-03-19",27.86,3300,{"date":1128,"open":1129,"high":1130,"low":1119,"close":1119,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1119},"2026-03-18",28.14,28.15,-0.243,-0.86,9600,{"date":1135,"open":1136,"high":1136,"low":1137,"close":1138,"change":710,"percent_change":111,"volume":1139,"transactions":9,"vwap":1138},"2026-03-17",28.326,28.2,28.233,12600,{"date":1141,"open":1142,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-03-16",28.22,28.059999,28.134,0.206,0.74,7800,{"date":1149,"open":1108,"high":1108,"low":1150,"close":1151,"change":1152,"percent_change":953,"volume":719,"transactions":9,"vwap":1151},"2026-03-13",27.89,27.928,-0.041,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":673,"percent_change":1159,"volume":991,"transactions":9,"vwap":1158},"2026-03-12",28.01,28.049999,27.96,27.969,-1.27,{"date":1161,"open":1045,"high":1057,"low":1162,"close":1163,"change":1164,"percent_change":653,"volume":1165,"transactions":9,"vwap":1163},"2026-03-11",28.21,28.329,0.006,7300,{"date":1167,"open":1045,"high":1168,"low":1045,"close":1169,"change":929,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-03-10",28.6,28.323,-0.27,8300,{"date":1173,"open":1150,"high":1174,"low":1175,"close":1176,"change":474,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-03-09",28.41,27.84,28.4,0.78,8400,{"date":1180,"open":1181,"high":1181,"low":1182,"close":1101,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1101},"2026-03-06",28.39,28.175,-0.385,-1.35,10100,{"date":1187,"open":1188,"high":1188,"low":1189,"close":1190,"change":863,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-03-05",28.75,28.415,28.565,-1.21,15000,{"date":1194,"open":1039,"high":1195,"low":1196,"close":1197,"change":474,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-03-04",28.939,28.8,28.915,0.77,18300,{"date":1201,"open":1202,"high":1203,"low":1174,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-03-03",28.57,28.81,28.695,-0.315,-1.09,6000,{"date":1209,"open":1210,"high":1024,"low":1210,"close":1026,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1026},"2026-03-02",28.84,0.185,0.64,23400,{"date":1215,"open":1216,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-02-27",28.94,28.77,28.825,-0.305,-1.05,7000,{"date":1223,"open":1224,"high":1225,"low":1197,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-02-26",29.12,29.139,29.13,0.139,0.48,20100,{"date":1231,"open":1224,"high":1224,"low":1232,"close":1233,"change":1234,"percent_change":360,"volume":1235,"transactions":9,"vwap":1233},"2026-02-25",28.888,28.991,0.069,22400,{"date":1237,"open":1238,"high":1239,"low":1238,"close":1240,"change":1241,"percent_change":47,"volume":1242,"transactions":9,"vwap":1240},"2026-02-24",28.866,28.96,28.922,0.142,13100,{"date":1244,"open":1245,"high":1245,"low":1246,"close":1247,"change":214,"percent_change":879,"volume":849,"transactions":9,"vwap":1247},"2026-02-23",28.91,28.64,28.78,{"date":1249,"open":1025,"high":1032,"low":1250,"close":1251,"change":570,"percent_change":682,"volume":1252,"transactions":9,"vwap":1251},"2026-02-20",28.89,29.040001,13800,{"date":1254,"open":1025,"high":1255,"low":1203,"close":1239,"change":241,"percent_change":242,"volume":1256,"transactions":9,"vwap":1239},"2026-02-19",28.99,33900,{"date":1258,"open":1026,"high":1259,"low":1210,"close":1255,"change":1028,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1255},"2026-02-18",29.1,0.14,24000,{"date":1263,"open":1264,"high":1255,"low":1265,"close":1266,"change":701,"percent_change":1010,"volume":1267,"transactions":9,"vwap":1266},"2026-02-17",28.9,28.68,28.95,34800,{"date":1269,"open":1196,"high":1270,"low":1217,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-02-13",28.98,28.904,0.144,0.5,9000,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1170,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-02-12",29.18,29.19,28.675,28.76,-0.93,36800,{"date":1284,"open":1285,"high":1285,"low":1286,"close":1024,"change":1287,"percent_change":389,"volume":1288,"transactions":9,"vwap":1024},"2026-02-11",29.09,28.912,-0.05,15500,{"date":1290,"open":1019,"high":1291,"low":1292,"close":1292,"change":814,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2026-02-10",29.24,29.08,-0.14,25500,{"date":1296,"open":1031,"high":1297,"low":1031,"close":1224,"change":570,"percent_change":682,"volume":1298,"transactions":9,"vwap":1224},"2026-02-09",29.22,37000,{"date":1300,"open":1280,"high":1301,"low":1280,"close":1251,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1251},"2026-02-06",29.077999,0.53,1.86,21900,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-02-05",28.7,28.755,28.48,28.51,-0.255,-0.89,66000,{"date":1315,"open":1239,"high":1239,"low":1316,"close":1317,"change":717,"percent_change":225,"volume":1318,"transactions":9,"vwap":1317},"2026-02-04",28.59,28.765,120600,{"date":1320,"open":1270,"high":1270,"low":1246,"close":1250,"change":1321,"percent_change":1110,"volume":1322,"transactions":9,"vwap":1250},"2026-02-03",0.052,124500,{"date":1324,"open":1325,"high":1239,"low":1265,"close":1326,"change":1327,"percent_change":1016,"volume":1328,"transactions":9,"vwap":1326},"2026-02-02",28.73,28.838,0.048,615600,{"date":1330,"open":1196,"high":1264,"low":1331,"close":1332,"change":457,"percent_change":1098,"volume":1333,"transactions":9,"vwap":1332},"2026-01-30",28.56,28.79,182200,{"date":1335,"open":1251,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":318,"volume":1340,"transactions":9,"vwap":1338},"2026-01-29",29.156,28.67,29.11,0.096,32600,{"date":1342,"open":1343,"high":1343,"low":518,"close":1344,"change":664,"percent_change":718,"volume":1345,"transactions":9,"vwap":1344},"2026-01-28",29.32,29.014,15900,{"date":1347,"open":1348,"high":1226,"low":1025,"close":1226,"change":1349,"percent_change":696,"volume":1350,"transactions":9,"vwap":1226},"2026-01-27",29.0049992,0.105,28000,{"date":1352,"open":1259,"high":1353,"low":1266,"close":1354,"change":1355,"percent_change":953,"volume":1356,"transactions":9,"vwap":1354},"2026-01-26",29.129,29.025,-0.045,8600,{"date":1358,"open":1297,"high":1297,"low":1032,"close":1032,"change":524,"percent_change":326,"volume":1359,"transactions":9,"vwap":1032},"2026-01-23",7600,{"date":1361,"open":1362,"high":1362,"low":1363,"close":1363,"change":722,"percent_change":751,"volume":981,"transactions":9,"vwap":1363},"2026-01-22",29.295,29.23,{"date":1365,"open":1264,"high":1366,"low":1367,"close":1366,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1366},"2026-01-21",29.115,28.87,0.331,1.15,3500,{"date":1372,"open":1038,"high":1038,"low":1280,"close":1373,"change":1374,"percent_change":1084,"volume":714,"transactions":9,"vwap":1373},"2026-01-20",28.784,-0.256,{"date":1376,"open":1266,"high":1032,"low":1266,"close":1251,"change":1003,"percent_change":969,"volume":1377,"transactions":9,"vwap":1251},"2026-01-16",4100,{"date":1379,"open":1266,"high":1380,"low":1266,"close":1380,"change":917,"percent_change":116,"volume":1381,"transactions":9,"vwap":1380},"2026-01-15",28.966,900,{"date":1383,"open":1168,"high":1373,"low":1168,"close":1373,"change":1272,"percent_change":1273,"volume":730,"transactions":9,"vwap":1373},"2026-01-14",{"date":1385,"open":1316,"high":1386,"low":1316,"close":1246,"change":1387,"percent_change":546,"volume":1388,"transactions":9,"vwap":1246},"2026-01-13",28.66,-0.024,1800,{"date":1390,"open":1309,"high":1391,"low":1309,"close":1391,"change":750,"percent_change":848,"volume":1392,"transactions":9,"vwap":1391},"2026-01-12",28.664,300,{"date":1394,"open":1395,"high":1396,"low":1395,"close":1396,"change":1397,"percent_change":530,"volume":666,"transactions":9,"vwap":1396},"2026-01-09",28.46,28.545,0.197,{"date":1399,"open":1102,"high":1400,"low":1142,"close":1400,"change":1401,"percent_change":1402,"volume":714,"transactions":9,"vwap":1400},"2026-01-08",28.348,0.233,0.83,{"date":1404,"open":1156,"high":1405,"low":1156,"close":1406,"change":1407,"percent_change":389,"volume":1408,"transactions":9,"vwap":1406},"2026-01-07",28.17,28.115,-0.049,5000,{"date":1410,"open":1411,"high":1412,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":955,"transactions":9,"vwap":1412},"2026-01-06",27.9,28.164,0.283,1.02,{"date":1416,"open":1417,"high":1418,"low":1417,"close":1418,"change":17,"percent_change":1419,"volume":802,"transactions":9,"vwap":1418},"2026-01-05",27.705,27.881,1.49,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1423,"change":1425,"percent_change":1426,"volume":723,"transactions":9,"vwap":1423},"2026-01-02",27.35,27.471,27.31,0.228,0.84,{"date":1428,"open":1429,"high":1424,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2025-12-31",27.305,27.23,27.243,-0.186,-0.68,21700,{"date":1436,"open":1437,"high":1437,"low":1438,"close":1438,"change":1439,"percent_change":1440,"volume":666,"transactions":9,"vwap":1438},"2025-12-30",27.53,27.429,-0.158,-0.57,{"date":1442,"open":1443,"high":1120,"low":1443,"close":1444,"change":1445,"percent_change":801,"volume":683,"transactions":9,"vwap":1444},"2025-12-29",27.57,27.587,-0.155,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1449,"change":1451,"percent_change":1452,"volume":693,"transactions":9,"vwap":1449},"2025-12-26",27.69,27.742,27.661,-0.091,-0.33,{"date":1454,"open":1455,"high":1455,"low":1455,"close":1455,"change":1456,"percent_change":234,"volume":1457,"transactions":9,"vwap":1455},"2025-12-24",27.833,0.043,124,{"date":1459,"open":1460,"high":1460,"low":1080,"close":1080,"change":672,"percent_change":718,"volume":736,"transactions":9,"vwap":1080},"2025-12-23",27.8,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1465,"change":1466,"percent_change":1467,"volume":730,"transactions":9,"vwap":1465},"2025-12-22",27.95,27.98,27.901,0.245,0.89,{"date":1469,"open":1470,"high":1470,"low":1470,"close":1470,"change":234,"percent_change":1471,"volume":693,"transactions":9,"vwap":1470},"2025-12-19",27.656,0.55,{"date":1473,"open":1474,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":167,"volume":1478,"transactions":9,"vwap":1476},"2025-12-18",27.66,27.482,27.506,0.181,1300,{"date":1480,"open":1481,"high":1481,"low":1482,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2025-12-17",27.551,27.325,-0.285,-1.03,4200,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1488,"change":741,"percent_change":1491,"volume":948,"transactions":9,"vwap":1488},"2025-12-16",27.61,27.62,27.48,-0.19,{"date":1493,"open":1088,"high":1494,"low":1495,"close":1495,"change":1496,"percent_change":1497,"volume":170,"transactions":9,"vwap":1495},"2025-12-15",27.715,27.663,-0.146,-0.53,{"date":1499,"open":1500,"high":1125,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":697,"transactions":9,"vwap":1502},"2025-12-12",27.83,27.78,27.809,-0.236,-0.84,{"date":1506,"open":1507,"high":1508,"low":1507,"close":1508,"change":267,"percent_change":538,"volume":666,"transactions":9,"vwap":1508},"2025-12-11",27.91,28.045,{"date":1510,"open":1120,"high":1411,"low":1120,"close":1511,"change":1512,"percent_change":40,"volume":1513,"transactions":9,"vwap":1511},"2025-12-10",27.855,0.276,1700,{"date":1515,"open":1488,"high":1516,"low":1517,"close":1517,"change":1518,"percent_change":1260,"volume":1513,"transactions":9,"vwap":1517},"2025-12-09",27.617,27.579,0.039,{"date":1520,"open":1488,"high":1489,"low":1521,"close":1522,"change":1523,"percent_change":126,"volume":1524,"transactions":9,"vwap":1522},"2025-12-08",27.52,27.54,0.024,2000,{"date":1526,"open":1527,"high":1527,"low":1528,"close":1528,"change":1529,"percent_change":1530,"volume":924,"transactions":9,"vwap":1528},"2025-12-05",27.64,27.516,-0.062,-0.22,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1534,"change":1536,"percent_change":1537,"volume":1392,"transactions":9,"vwap":1534},"2025-12-04",27.43,27.578,27.41,0.163,0.59,{"date":1539,"open":1540,"high":1541,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":693,"transactions":9,"vwap":1541},"2025-12-03",27.27,27.415,0.295,1.09,{"date":1545,"open":1546,"high":1546,"low":1547,"close":1547,"change":888,"percent_change":814,"volume":1392,"transactions":9,"vwap":1547},"2025-12-02",27.21,27.12,{"date":1549,"open":1550,"high":1550,"low":1551,"close":1551,"change":1552,"percent_change":911,"volume":736,"transactions":9,"vwap":1551},"2025-12-01",27.19,27.13,-0.184,{"date":1554,"open":1555,"high":1555,"low":1555,"close":1555,"change":1556,"percent_change":474,"volume":1557,"transactions":9,"vwap":1555},"2025-11-28",27.314,0.059,460,{"date":1559,"open":1560,"high":1561,"low":1560,"close":1561,"change":1562,"percent_change":1537,"volume":693,"transactions":9,"vwap":1561},"2025-11-26",27.145,27.255,0.159,{"date":1564,"open":1565,"high":1566,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":693,"transactions":9,"vwap":1566},"2025-11-25",26.88,27.096001,0.374,1.4,{"date":1570,"open":1571,"high":1572,"low":1571,"close":1572,"change":1573,"percent_change":1574,"volume":1111,"transactions":9,"vwap":1572},"2025-11-24",26.62,26.722,0.335,1.27,{"date":1576,"open":1577,"high":1578,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":687,"transactions":9,"vwap":1578},"2025-11-21",26.12,26.387,0.449,1.73,{"date":1582,"open":1583,"high":1584,"low":20,"close":20,"change":1219,"percent_change":1585,"volume":981,"transactions":9,"vwap":20},"2025-11-20",26.5,26.525,-1.16,{"date":1587,"open":1588,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":832,"volume":714,"transactions":9,"vwap":1590},"2025-11-19",26.29,26.21,26.243,0.009,{"date":1593,"open":1594,"high":1595,"low":1594,"close":1595,"change":1596,"percent_change":267,"volume":1597,"transactions":9,"vwap":1595},"2025-11-18",26.11,26.234,0.049,2100,{"date":1599,"open":1600,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2025-11-17",26.38,26.18,26.185,-0.326,-1.23,3000,{"date":1607,"open":1608,"high":1609,"low":1608,"close":1609,"change":405,"percent_change":1610,"volume":714,"transactions":9,"vwap":1609},"2025-11-14",26.502,26.511,0.23,{"date":1612,"open":1613,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2025-11-13",26.64,26.415,26.451,-0.487,-1.81,4400,{"date":1620,"open":1621,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":242,"volume":1478,"transactions":9,"vwap":1623},"2025-11-12",26.993,26.92,26.938,-0.027,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":832,"volume":1632,"transactions":9,"vwap":1630},"2025-11-11",26.89,26.969,26.84,26.965,0.007,19600,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":530,"volume":1408,"transactions":9,"vwap":1638},"2025-11-10",26.82,26.96,26.81,26.958,0.186,{"date":1641,"open":1642,"high":1643,"low":1642,"close":1643,"change":1644,"percent_change":487,"volume":924,"transactions":9,"vwap":1643},"2025-11-07",26.59,26.772,0.067,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1649,"change":1650,"percent_change":1651,"volume":1388,"transactions":9,"vwap":1649},"2025-11-06",26.74,26.76,26.705,-0.302,-1.12,{"date":1653,"open":1636,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2025-11-05",27.02,26.95,27.007,0.231,0.86,39400,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2025-11-04",26.87,26.94,26.776,-0.246,-0.91,6300,{"date":1669,"open":1670,"high":1671,"low":1565,"close":1671,"change":204,"percent_change":214,"volume":1672,"transactions":9,"vwap":1671},"2025-11-03",26.972,27.021999,897900,{"date":1674,"open":1663,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":848,"volume":1679,"transactions":9,"vwap":1677},"2025-10-31",27.105,26.91,27.091999,0.112,8000,{"date":1681,"open":1682,"high":1683,"low":1636,"close":1684,"change":862,"percent_change":601,"volume":1685,"transactions":9,"vwap":1684},"2025-10-30",27.040001,27.11,26.98,18700,{"date":1687,"open":1550,"high":1688,"low":1655,"close":1689,"change":1690,"percent_change":1497,"volume":654,"transactions":9,"vwap":1689},"2025-10-29",27.26,27.084999,-0.145,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1430,"change":1696,"percent_change":1697,"volume":802,"transactions":9,"vwap":1430},"2025-10-28",27.24,27.29,27.22,-0.083,-0.3,{"date":1699,"open":1700,"high":1701,"low":1540,"close":1702,"change":1703,"percent_change":352,"volume":1605,"transactions":9,"vwap":1702},"2025-10-27",27.33,27.426,27.313,0.031,{"date":1705,"open":1706,"high":1702,"low":1693,"close":1707,"change":1708,"percent_change":1709,"volume":1388,"transactions":9,"vwap":1707},"2025-10-24",27.276,27.282,0.203,0.75,{"date":1711,"open":1712,"high":1713,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":782,"transactions":9,"vwap":1713},"2025-10-23",27.01,27.079,0.211,0.79,{"date":1717,"open":1629,"high":1718,"low":1629,"close":1718,"change":1719,"percent_change":1720,"volume":730,"transactions":9,"vwap":1718},"2025-10-22",26.868,-0.263,-0.97,{"date":1722,"open":1551,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":986,"volume":1727,"transactions":9,"vwap":1725},"2025-10-21",27.2,27.09,27.131,-0.058,6600,{"date":1729,"open":1730,"high":1546,"low":1730,"close":1731,"change":1732,"percent_change":1733,"volume":948,"transactions":9,"vwap":1731},"2025-10-20",26.99,27.189,0.317,1.18,{"date":1735,"open":1622,"high":1622,"low":1736,"close":1737,"change":242,"percent_change":665,"volume":889,"transactions":9,"vwap":1737},"2025-10-17",26.79,26.872,{"date":1739,"open":1723,"high":1546,"low":1740,"close":1670,"change":870,"percent_change":1741,"volume":674,"transactions":9,"vwap":1670},"2025-10-16",26.922,-1.06,{"date":1743,"open":1744,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2025-10-15",27.34,27.17,27.262,0.127,0.47,8700,{"date":1751,"open":1752,"high":1753,"low":1752,"close":1754,"change":1755,"percent_change":794,"volume":981,"transactions":9,"vwap":1754},"2025-10-14",26.748,27.18,27.135,0.191,{"date":1757,"open":1758,"high":1759,"low":1758,"close":1759,"change":1035,"percent_change":1760,"volume":1605,"transactions":9,"vwap":1759},"2025-10-13",26.882,26.944,1.7,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1765,"change":1766,"percent_change":1767,"volume":1597,"transactions":9,"vwap":1765},"2025-10-10",26.83,26.861,26.494,-0.461,-1.71,{"date":1769,"open":1663,"high":1770,"low":1663,"close":1771,"change":1772,"percent_change":1773,"volume":1392,"transactions":9,"vwap":1771},"2025-10-09",26.97,26.955,-0.085,-0.31,{"date":1775,"open":1682,"high":1682,"low":1682,"close":1682,"change":1776,"percent_change":258,"volume":736,"transactions":9,"vwap":1682},"2025-10-08",0.157,{"date":1778,"open":1662,"high":1655,"low":1635,"close":1779,"change":1780,"percent_change":1781,"volume":1381,"transactions":9,"vwap":1779},"2025-10-07",26.883,-0.165,-0.61,{"date":1783,"open":1547,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":360,"volume":1485,"transactions":9,"vwap":1786},"2025-10-06",27.15,27.030001,27.048,0.064,{"date":1789,"open":1682,"high":1682,"low":1636,"close":1790,"change":722,"percent_change":781,"volume":828,"transactions":9,"vwap":1790},"2025-10-03",26.984,{"date":1792,"open":1793,"high":1794,"low":1648,"close":1794,"change":1795,"percent_change":494,"volume":1408,"transactions":9,"vwap":1794},"2025-10-02",26.768,26.869,0.087,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1799,"change":1801,"percent_change":1028,"volume":1802,"transactions":9,"vwap":1799},"2025-10-01",26.7,26.782,26.681,0.012,6500,{"date":1804,"open":1805,"high":1806,"low":1805,"close":1807,"change":1808,"percent_change":162,"volume":1809,"transactions":9,"vwap":1807},"2025-09-30",26.6,26.78,26.77,0.054,47300,{"date":1811,"open":1812,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":831,"volume":1605,"transactions":9,"vwap":1814},"2025-09-29",26.735,26.66,26.716,0.002,{"date":1817,"open":1805,"high":1818,"low":1805,"close":1818,"change":1562,"percent_change":554,"volume":889,"transactions":9,"vwap":1818},"2025-09-26",26.714,{"date":1820,"open":1821,"high":1821,"low":1822,"close":1822,"change":1823,"percent_change":1440,"volume":1478,"transactions":9,"vwap":1822},"2025-09-25",26.61,26.555,-0.152,{"date":1825,"open":1826,"high":1826,"low":1827,"close":1827,"change":1828,"percent_change":954,"volume":1829,"transactions":9,"vwap":1827},"2025-09-24",26.815,26.707,-0.135,2400,{"date":1831,"open":1654,"high":1654,"low":1832,"close":1832,"change":1833,"percent_change":815,"volume":948,"transactions":9,"vwap":1832},"2025-09-23",26.842,-0.036,{"date":1835,"open":1836,"high":1627,"low":1836,"close":1837,"change":1838,"percent_change":577,"volume":730,"transactions":9,"vwap":1837},"2025-09-22",26.725,26.878,0.092,{"date":1840,"open":1841,"high":1841,"low":1807,"close":1842,"change":1843,"percent_change":593,"volume":1727,"transactions":9,"vwap":1842},"2025-09-19",26.85,26.786,-0.114,{"date":1845,"open":1846,"high":1676,"low":1846,"close":1847,"change":751,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1847},"2025-09-18",26.71,26.9,1.47,22100,{"date":1851,"open":1805,"high":1613,"low":1852,"close":1852,"change":493,"percent_change":1067,"volume":1853,"transactions":9,"vwap":1852},"2025-09-17",26.51,28700,{"date":1855,"open":1856,"high":1583,"low":1857,"close":1858,"change":1859,"percent_change":1530,"volume":1860,"transactions":9,"vwap":1858},"2025-09-16",26.42,26.371,26.41,-0.057,8500,{"date":1862,"open":1583,"high":1583,"low":1863,"close":1863,"change":1864,"percent_change":1016,"volume":1865,"transactions":9,"vwap":1863},"2025-09-15",26.467,0.044,856100,{"date":1867,"open":1868,"high":1868,"low":1858,"close":1869,"change":1870,"percent_change":954,"volume":1126,"transactions":9,"vwap":1869},"2025-09-12",26.43,26.423,-0.134,{"date":1872,"open":1873,"high":1874,"low":1873,"close":1874,"change":1875,"percent_change":145,"volume":1597,"transactions":9,"vwap":1874},"2025-09-11",26.435,26.557,0.307,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":986,"volume":760,"transactions":9,"vwap":1881},"2025-09-10",26.34,26.35,26.238,26.25,-0.056,{"date":1884,"open":1885,"high":1878,"low":1886,"close":1887,"change":1888,"percent_change":457,"volume":1126,"transactions":9,"vwap":1887},"2025-09-09",26.26,26.24,26.306,-0.084,{"date":1890,"open":1891,"high":1892,"low":1885,"close":1892,"change":1893,"percent_change":1894,"volume":1597,"transactions":9,"vwap":1892},"2025-09-08",26.346,26.39,0.019,0.07,{"date":1896,"open":1873,"high":1897,"low":1898,"close":1857,"change":710,"percent_change":1067,"volume":1899,"transactions":9,"vwap":1857},"2025-09-05",26.442,26.22,7400,{"date":1901,"open":1902,"high":1903,"low":1902,"close":1903,"change":1536,"percent_change":1904,"volume":723,"transactions":9,"vwap":1903},"2025-09-04",26.09,26.272,0.62,{"date":1906,"open":1907,"high":1908,"low":1907,"close":1908,"change":1909,"percent_change":241,"volume":714,"transactions":9,"vwap":1908},"2025-09-03",26.08,26.109,-0.009,{"date":1911,"open":1912,"high":1913,"low":1912,"close":1913,"change":1914,"percent_change":1452,"volume":1915,"transactions":9,"vwap":1913},"2025-09-02",25.99,26.118,-0.086,4300,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1919,"change":1921,"percent_change":214,"volume":1922,"transactions":9,"vwap":1919},"2025-08-29",26.17,26.204,26.13,-0.067,19800,{"date":1924,"open":1925,"high":1926,"low":1925,"close":1926,"change":1927,"percent_change":1010,"volume":1928,"transactions":9,"vwap":1926},"2025-08-28",26.23,26.271,0.041,1636000,{"date":1930,"open":1577,"high":1880,"low":1577,"close":1925,"change":405,"percent_change":1610,"volume":683,"transactions":9,"vwap":1925},"2025-08-27",{"date":1932,"open":1594,"high":1601,"low":1933,"close":1918,"change":1272,"percent_change":1471,"volume":1934,"transactions":9,"vwap":1918},"2025-08-26",26.030001,33600,{"date":1936,"open":1937,"high":1937,"low":1938,"close":1938,"change":1939,"percent_change":954,"volume":730,"transactions":9,"vwap":1938},"2025-08-25",26.065001,26.025999,-0.132,{"date":1941,"open":1942,"high":1918,"low":1943,"close":1944,"change":1945,"percent_change":1946,"volume":1370,"transactions":9,"vwap":1944},"2025-08-22",25.72,25.69,26.158,0.546,2.13,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1950,"change":413,"percent_change":162,"volume":1952,"transactions":9,"vwap":1950},"2025-08-21",25.53,25.612,25.52,44500,{"date":1954,"open":1955,"high":1956,"low":1955,"close":1956,"change":1957,"percent_change":204,"volume":1077,"transactions":9,"vwap":1956},"2025-08-20",25.506,25.562,-0.017,{"date":1959,"open":1960,"high":1960,"low":1961,"close":1961,"change":735,"percent_change":398,"volume":828,"transactions":9,"vwap":1961},"2025-08-19",25.681,25.579,{"date":1963,"open":1964,"high":1964,"low":1965,"close":1965,"change":405,"percent_change":1610,"volume":693,"transactions":9,"vwap":1965},"2025-08-18",25.74,25.71,{"date":1967,"open":1968,"high":1968,"low":1968,"close":1968,"change":1969,"percent_change":457,"volume":752,"transactions":9,"vwap":1968},"2025-08-15",25.65,-0.082,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1973,"change":1975,"percent_change":1976,"volume":991,"transactions":9,"vwap":1973},"2025-08-14",25.7,25.732,25.633,-0.169,-0.65,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1982},"2025-08-13",25.83,25.93,25.77,25.901,0.281,1.1,1636100,{"date":1987,"open":1988,"high":1989,"low":1949,"close":1989,"change":1990,"percent_change":1991,"volume":1381,"transactions":9,"vwap":1989},"2025-08-12",25.586,25.62,0.424,1.68,{"date":1993,"open":1994,"high":1995,"low":1994,"close":1995,"change":1996,"percent_change":1997,"volume":730,"transactions":9,"vwap":1995},"2025-08-11",25.18,25.196,-0.022,-0.09,{"date":1999,"open":2000,"high":2000,"low":2001,"close":2002,"change":1327,"percent_change":267,"volume":1171,"transactions":9,"vwap":2002},"2025-08-08",25.27,25.19,25.218,{"date":2004,"open":2005,"high":2005,"low":2005,"close":2005,"change":2006,"percent_change":1697,"volume":736,"transactions":9,"vwap":2005},"2025-08-07",25.17,-0.075,{"date":2008,"open":2009,"high":2009,"low":2010,"close":2011,"change":888,"percent_change":814,"volume":1597,"transactions":9,"vwap":2011},"2025-08-06",25.26,25.23,25.245,{"date":2013,"open":2000,"high":2014,"low":2015,"close":2016,"change":493,"percent_change":659,"volume":991,"transactions":9,"vwap":2016},"2025-08-05",25.28,25.2,25.255,{"date":2018,"open":2019,"high":2020,"low":2019,"close":2020,"change":2021,"percent_change":145,"volume":2022,"transactions":9,"vwap":2020},"2025-08-04",24.931,25.155,0.291,14900,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":1311,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2028},"2025-08-01",24.87,24.98,24.7,24.864,-1.02,11700,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2035,"change":1939,"percent_change":2036,"volume":919,"transactions":9,"vwap":2035},"2025-07-31",25.22,25.25,25.119,-0.52,{"date":2038,"open":2039,"high":2039,"low":2039,"close":2039,"change":2040,"percent_change":665,"volume":752,"transactions":9,"vwap":2039},"2025-07-30",25.251,-0.093,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2045,"change":2046,"percent_change":1773,"volume":919,"transactions":9,"vwap":2045},"2025-07-29",25.38,25.4,25.344,-0.079,{"date":2048,"open":2049,"high":2049,"low":2049,"close":2049,"change":2050,"percent_change":1287,"volume":752,"transactions":9,"vwap":2049},"2025-07-28",25.423,-0.012,{"date":2052,"open":2053,"high":2054,"low":2053,"close":2055,"change":2056,"percent_change":628,"volume":924,"transactions":9,"vwap":2055},"2025-07-25",25.37,25.44,25.435,-0.015,{"date":2058,"open":2059,"high":2059,"low":2059,"close":2059,"change":815,"percent_change":398,"volume":693,"transactions":9,"vwap":2059},"2025-07-24",25.45,{"date":2061,"open":2062,"high":2063,"low":2062,"close":2063,"change":636,"percent_change":1402,"volume":1829,"transactions":9,"vwap":2063},"2025-07-23",25.49,25.58,{"date":2065,"open":2066,"high":2053,"low":2039,"close":2053,"change":194,"percent_change":185,"volume":1915,"transactions":9,"vwap":2053},"2025-07-22",25.31,{"date":2068,"open":2054,"high":2054,"low":2069,"close":2069,"change":628,"percent_change":84,"volume":1381,"transactions":9,"vwap":2069},"2025-07-21",25.24,{"date":2071,"open":2072,"high":2073,"low":2069,"close":2074,"change":1888,"percent_change":1452,"volume":802,"transactions":9,"vwap":2074},"2025-07-18",25.286,25.34,25.3,{"date":2076,"open":2077,"high":2078,"low":2077,"close":2079,"change":2080,"percent_change":2081,"volume":730,"transactions":9,"vwap":2079},"2025-07-17",25.334,25.425,25.384,0.176,0.7,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2085,"change":2087,"percent_change":17,"volume":2088,"transactions":9,"vwap":2085},"2025-07-16",25.165,25.208,25.02,0.103,10700,{"date":2090,"open":2011,"high":2034,"low":2091,"close":2091,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2091},"2025-07-15",25.105,-0.248,-0.98,7900,{"date":2096,"open":2097,"high":2097,"low":2097,"close":2097,"change":1795,"percent_change":577,"volume":736,"transactions":9,"vwap":2097},"2025-07-14",25.353,{"date":2099,"open":2100,"high":2100,"low":2101,"close":2101,"change":2102,"percent_change":2103,"volume":889,"transactions":9,"vwap":2101},"2025-07-11",25.345,25.266,-0.194,-0.76,{"date":2105,"open":2106,"high":2107,"low":2106,"close":2108,"change":1003,"percent_change":2109,"volume":889,"transactions":9,"vwap":2108},"2025-07-10",25.361,25.484,25.46,0.29,{"date":2111,"open":2053,"high":2112,"low":2009,"close":2113,"change":2114,"percent_change":258,"volume":2115,"transactions":9,"vwap":2113},"2025-07-09",25.39,25.386,0.146,34100,{"date":2117,"open":2118,"high":2118,"low":2069,"close":2069,"change":750,"percent_change":1748,"volume":687,"transactions":9,"vwap":2069},"2025-07-08",25.319,{"date":2120,"open":2121,"high":2121,"low":2122,"close":2122,"change":2123,"percent_change":1084,"volume":962,"transactions":9,"vwap":2122},"2025-07-07",25.33,25.121,-0.222,{"date":2125,"open":2126,"high":2043,"low":2014,"close":2127,"change":2128,"percent_change":2129,"volume":962,"transactions":9,"vwap":2127},"2025-07-03",25.35,25.343,0.128,0.51,{"date":2131,"open":2132,"high":2133,"low":2086,"close":2134,"change":2135,"percent_change":32,"volume":760,"transactions":9,"vwap":2134},"2025-07-02",25.030001,25.269,25.215,0.183,{"date":2137,"open":2138,"high":2139,"low":2138,"close":2140,"change":2141,"percent_change":1228,"volume":2142,"transactions":9,"vwap":2140},"2025-07-01",24.82,25.049999,25.032,0.12,323100,{"date":2144,"open":2145,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":126,"volume":880,"transactions":9,"vwap":2147},"2025-06-30",24.989,24.85,24.912,0.023,{"date":2150,"open":2151,"high":2151,"low":2152,"close":2152,"change":1164,"percent_change":653,"volume":736,"transactions":9,"vwap":2152},"2025-06-27",24.93,24.889,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2158},"2025-06-26",24.775,24.9,24.75,24.883,0.224,0.91,25200,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2166,"change":1496,"percent_change":2167,"volume":975,"transactions":9,"vwap":2166},"2025-06-25",24.72,24.73,24.659,-0.59,{"date":2169,"open":2170,"high":2171,"low":2170,"close":2172,"change":2173,"percent_change":1426,"volume":693,"transactions":9,"vwap":2172},"2025-06-24",24.74,24.84,24.805,0.207,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":2180,"percent_change":97,"volume":1388,"transactions":9,"vwap":2179},"2025-06-23",24.46,24.61,24.35,24.598,0.138,{"date":2182,"open":2176,"high":2176,"low":2176,"close":2176,"change":1048,"percent_change":546,"volume":752,"transactions":9,"vwap":2176},"2025-06-20",{"date":2184,"open":2185,"high":2185,"low":2185,"close":2185,"change":935,"percent_change":808,"volume":736,"transactions":9,"vwap":2185},"2025-06-18",24.48,{"date":2187,"open":2188,"high":2188,"low":2189,"close":2190,"change":2191,"percent_change":1440,"volume":719,"transactions":9,"vwap":2190},"2025-06-17",24.569,24.37,24.405,-0.141,{"date":2193,"open":2194,"high":2195,"low":2194,"close":2195,"change":1110,"percent_change":1146,"volume":1478,"transactions":9,"vwap":2195},"2025-06-16",24.52,24.546,{"date":2197,"open":2198,"high":2198,"low":2199,"close":2199,"change":2200,"percent_change":2201,"volume":1727,"transactions":9,"vwap":2199},"2025-06-13",24.5,24.366,-0.264,-1.07,{"date":2203,"open":2204,"high":2204,"low":2204,"close":2204,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2204},"2025-06-12",24.63,-0.061,-0.25,6519,{"date":2209,"open":2210,"high":2165,"low":2211,"close":2211,"change":2212,"percent_change":986,"volume":1802,"transactions":9,"vwap":2211},"2025-06-11",24.726,24.691,-0.052,{"date":2214,"open":2215,"high":2215,"low":2216,"close":2216,"change":1556,"percent_change":360,"volume":962,"transactions":9,"vwap":2216},"2025-06-10",24.83,24.743,{"date":2218,"open":2219,"high":2220,"low":2219,"close":2220,"change":750,"percent_change":1228,"volume":687,"transactions":9,"vwap":2220},"2025-06-09",24.653,24.684,{"date":2222,"open":2198,"high":2223,"low":2198,"close":2223,"change":1425,"percent_change":2224,"volume":736,"transactions":9,"vwap":2223},"2025-06-06",24.565,0.94,{"date":2226,"open":2189,"high":2227,"low":2228,"close":2229,"change":465,"percent_change":1293,"volume":924,"transactions":9,"vwap":2229},"2025-06-05",24.42,24.29,24.337,{"date":2231,"open":2232,"high":2232,"low":2233,"close":2233,"change":2234,"percent_change":1287,"volume":1392,"transactions":9,"vwap":2233},"2025-06-04",24.45,24.372,-0.011,{"date":2236,"open":2237,"high":2238,"low":2237,"close":2238,"change":2239,"percent_change":2240,"volume":1392,"transactions":9,"vwap":2238},"2025-06-03",24.3,24.383,0.222,0.92,{"date":2242,"open":2243,"high":2244,"low":2243,"close":2244,"change":1957,"percent_change":204,"volume":693,"transactions":9,"vwap":2244},"2025-06-02",24.14,24.161,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2249,"change":2250,"percent_change":241,"volume":1478,"transactions":9,"vwap":2249},"2025-05-30",24.2,24.219,24.178,-0.008,{"date":2252,"open":2253,"high":2253,"low":2253,"close":2253,"change":1327,"percent_change":162,"volume":752,"transactions":9,"vwap":2253},"2025-05-29",24.186,{"date":2255,"open":2256,"high":2256,"low":2257,"close":2257,"change":2258,"percent_change":2259,"volume":666,"transactions":9,"vwap":2257},"2025-05-28",24.18,24.138,-0.154,-0.63,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":2266,"percent_change":1848,"volume":1597,"transactions":9,"vwap":2265},"2025-05-27",24.12,24.33,24.11,24.292,0.353,{"date":2268,"open":2269,"high":2269,"low":2269,"close":2269,"change":929,"percent_change":457,"volume":736,"transactions":9,"vwap":2269},"2025-05-23",23.939,{"date":2271,"open":2272,"high":2272,"low":2272,"close":2272,"change":2273,"percent_change":752,"volume":736,"transactions":9,"vwap":2272},"2025-05-22",24.016001,0.001,{"date":2275,"open":2276,"high":2237,"low":2277,"close":2277,"change":665,"percent_change":2278,"volume":697,"transactions":9,"vwap":2277},"2025-05-21",24.26,24.014999,-1.52,{"date":2280,"open":2281,"high":2281,"low":2281,"close":2281,"change":2282,"percent_change":888,"volume":752,"transactions":9,"vwap":2281},"2025-05-20",24.385,-0.003,{"date":2284,"open":2285,"high":2286,"low":2285,"close":2287,"change":1921,"percent_change":1170,"volume":782,"transactions":9,"vwap":2287},"2025-05-19",24.25,24.41,24.388,{"date":2289,"open":2290,"high":2291,"low":2290,"close":2291,"change":1747,"percent_change":185,"volume":1524,"transactions":9,"vwap":2291},"2025-05-16",24.359,24.455,{"date":2293,"open":2285,"high":2294,"low":2285,"close":2294,"change":1808,"percent_change":474,"volume":714,"transactions":9,"vwap":2294},"2025-05-15",24.328,{"date":2296,"open":2285,"high":2297,"low":2298,"close":2299,"change":2300,"percent_change":2301,"volume":1111,"transactions":9,"vwap":2299},"2025-05-14",24.325,24.23,24.274,-0.108,-0.44,{"date":2303,"open":2304,"high":2232,"low":2178,"close":2305,"change":2306,"percent_change":642,"volume":697,"transactions":9,"vwap":2305},"2025-05-13",24.36,24.382,0.072,{"date":2308,"open":2237,"high":2309,"low":2310,"close":2311,"change":2312,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2311},"2025-05-12",24.39,24.211,24.31,0.475,1.99,8800,{"date":2316,"open":2317,"high":2318,"low":2317,"close":2319,"change":2320,"percent_change":242,"volume":2321,"transactions":9,"vwap":2319},"2025-05-09",23.8,23.87,23.835,-0.025,3700,{"date":2323,"open":2324,"high":2325,"low":2324,"close":2325,"change":899,"percent_change":2326,"volume":1597,"transactions":9,"vwap":2325},"2025-05-08",23.651,23.86,1.14,{"date":2328,"open":2329,"high":2329,"low":2330,"close":2331,"change":405,"percent_change":487,"volume":871,"transactions":9,"vwap":2331},"2025-05-07",23.66,23.56,23.59,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2336,"change":2337,"percent_change":1091,"volume":683,"transactions":9,"vwap":2336},"2025-05-06",23.57,23.581,23.53,-0.179,{"date":2339,"open":2340,"high":2340,"low":2341,"close":2342,"change":242,"percent_change":593,"volume":1392,"transactions":9,"vwap":2342},"2025-05-05",23.74,23.69,23.709,{"date":2344,"open":2345,"high":2346,"low":2345,"close":2346,"change":2347,"percent_change":2348,"volume":693,"transactions":9,"vwap":2346},"2025-05-02",23.79,23.809,0.319,1.36,{"date":2350,"open":2351,"high":2351,"low":2352,"close":2352,"change":1864,"percent_change":267,"volume":1727,"transactions":9,"vwap":2352},"2025-05-01",23.61,23.49,{"date":2354,"open":2355,"high":2355,"low":2355,"close":2355,"change":2356,"percent_change":2357,"volume":736,"transactions":9,"vwap":2355},"2025-04-30",23.446,-0.066,-0.28,{"date":2359,"open":2360,"high":2361,"low":2360,"close":2361,"change":2362,"percent_change":969,"volume":714,"transactions":9,"vwap":2361},"2025-04-29",23.439,23.512,0.061,{"date":2364,"open":2365,"high":2365,"low":2365,"close":2365,"change":2366,"percent_change":318,"volume":752,"transactions":9,"vwap":2365},"2025-04-28",23.451,0.077,{"date":2368,"open":2369,"high":2370,"low":2369,"close":2370,"change":2056,"percent_change":628,"volume":170,"transactions":9,"vwap":2370},"2025-04-25",23.32,23.374,{"date":2372,"open":2373,"high":2374,"low":2373,"close":2374,"change":2375,"percent_change":855,"volume":666,"transactions":9,"vwap":2374},"2025-04-24",23.31,23.389,0.268,{"date":176,"open":2377,"high":2377,"low":172,"close":2378,"change":2379,"percent_change":1697,"volume":2380,"transactions":9,"vwap":2378},23.19,23.121,-0.069,17400]