[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KJUN":3,"homepage-market-summary":26,"stock-historical-KJUN":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"KJUN","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 - June","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},29.27,29.2215,29.3,29.22,29.147,0.123,0.42,2317,30.2848,26.843,13493.645368525897,70.5,587,{"status":27,"indices":28,"watchlist":73,"sectors":95,"benchmarks":149},"success",[29,37,44,51,58,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"date":36},"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"date":36},"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"date":36},"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"date":36},"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":11,"sparkline":64,"date":36},"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"date":36},"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":71,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"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",[96,101,105,110,115,120,125,130,135,140,144],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",0.56,200.93,{"name":102,"etf":103,"change":34,"price":104,"is_up":11},"Financials","XLF",53.88,{"name":106,"etf":107,"change":108,"price":109,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.99,63.44,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",1.31,49.5,{"name":136,"etf":137,"change":138,"price":139,"is_up":71},"Real Estate","XLRE",-0.34,40.67,{"name":141,"etf":142,"change":113,"price":143,"is_up":11},"Utilities","XLU",39.97,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",1.17,111.61,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":161,"name":162,"price":163,"change":164,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":166,"name":167,"price":168,"change":169,"is_up":11},"IWM","iShares Russell 2000",283.39,0.66,{"ticker":4,"total_count":171,"page":42,"page_size":172,"total_pages":42,"summary":173,"data":179},365,1000,{"period_high":21,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":13,"start_date":178,"end_date":5},24.97,16326,5959104.9875,17.18,"2025-04-23",[180,183,191,202,212,222,230,237,247,255,264,273,281,290,300,310,319,327,337,346,356,365,375,384,392,402,410,418,427,434,442,452,462,470,477,486,494,501,511,519,529,537,547,555,562,571,580,589,599,607,614,621,628,636,645,653,661,667,675,684,693,698,706,711,717,723,731,736,742,747,752,756,760,765,769,776,780,785,790,795,802,810,817,825,833,837,844,851,856,861,865,868,871,875,880,883,887,892,898,903,909,911,914,918,922,927,931,934,938,941,945,947,952,956,962,967,970,974,978,981,984,988,993,995,1001,1008,1012,1018,1024,1029,1035,1041,1046,1051,1055,1059,1064,1069,1075,1080,1085,1092,1100,1105,1111,1116,1122,1128,1133,1138,1144,1149,1155,1161,1166,1171,1175,1179,1184,1187,1190,1194,1200,1206,1209,1212,1217,1223,1228,1230,1233,1238,1241,1244,1247,1250,1253,1256,1261,1266,1268,1270,1274,1278,1282,1285,1290,1294,1297,1300,1304,1310,1313,1319,1322,1327,1331,1335,1338,1343,1348,1353,1357,1363,1366,1372,1379,1382,1386,1390,1395,1401,1407,1412,1417,1423,1429,1434,1439,1445,1451,1454,1461,1467,1474,1480,1485,1488,1496,1501,1507,1513,1518,1523,1527,1530,1535,1541,1547,1552,1557,1563,1567,1572,1575,1579,1587,1591,1597,1601,1607,1615,1619,1623,1630,1634,1638,1640,1646,1650,1654,1660,1663,1667,1672,1679,1684,1690,1697,1701,1704,1709,1712,1719,1727,1732,1738,1744,1749,1752,1759,1765,1768,1773,1779,1784,1788,1793,1800,1807,1814,1819,1825,1832,1836,1842,1849,1852,1858,1864,1868,1872,1877,1883,1886,1891,1896,1900,1906,1914,1919,1924,1926,1930,1933,1939,1942,1948,1955,1962,1969,1975,1980,1989,1996,2003,2009,2016,2022,2029,2037,2042,2047,2052,2058,2062,2066,2073,2079,2085,2089,2092,2098,2103,2108,2114,2118,2123,2128,2133,2137,2143,2148,2155,2159,2164,2169,2174,2179,2183,2187,2191,2195,2202,2207],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":181,"vwap":182},28,29.2881,{"date":36,"open":184,"high":184,"low":185,"close":17,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},29.25,29.11,0.1386,0.48,3074.7199,27,29.2077,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-01",28.98,29.0199,28.82,29.0084,0.044,0.15,11251.1789,68,28.8966,{"date":203,"open":204,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-30",29.065,28.96,28.9644,-0.0057,-0.02,3379.1789,46,28.9866,{"date":213,"open":214,"high":215,"low":216,"close":215,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-29",28.94,28.9701,28.88,-0.0801,-0.28,4766.1789,43,28.9064,{"date":223,"open":224,"high":225,"low":224,"close":226,"change":227,"percent_change":138,"volume":228,"transactions":189,"vwap":229},"2026-09-28",29,29.15,29.0502,-0.0998,5994.1789,29.1088,{"date":231,"open":232,"high":233,"low":225,"close":225,"change":234,"percent_change":-6,"volume":235,"transactions":181,"vwap":236},"2026-09-25",29.17,29.2399,-0.0008,3944.1789,29.1875,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":208,"volume":244,"transactions":245,"vwap":246},"2026-09-24",29.05,29.19,29.01,29.1508,-0.0056,4250.5674,34,29.1409,{"date":248,"open":249,"high":249,"low":250,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":224,"vwap":254},"2026-09-23",29.26,29.1564,-0.3047,-1.03,1547.5674,29.2057,{"date":256,"open":257,"high":257,"low":258,"close":259,"change":260,"percent_change":19,"volume":261,"transactions":262,"vwap":263},"2026-09-22",29.53,29.39,29.4611,0.1218,10017.5674,44,29.4709,{"date":265,"open":266,"high":267,"low":266,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":262,"vwap":272},"2026-09-21",29.29,29.385,29.3393,0.0849,0.29,3010.5674,29.3362,{"date":274,"open":275,"high":249,"low":240,"close":276,"change":277,"percent_change":138,"volume":278,"transactions":279,"vwap":280},"2026-09-18",29.195,29.2544,-0.0993,2087.5674,30,29.2353,{"date":282,"open":283,"high":283,"low":284,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-17",29.52,29.3537,0.1136,0.39,5059.5674,24,29.4045,{"date":291,"open":292,"high":293,"low":294,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-16",29.36,29.38,29.2401,-0.0399,-0.14,2277.5674,22,29.3706,{"date":301,"open":302,"high":303,"low":304,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",29.285,29.3799,29.28,-0.1652,-0.56,30709.5674,41,29.309,{"date":311,"open":312,"high":313,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-14",29.381,29.4452,-0.0496,-0.17,5966.5674,50,29.4285,{"date":320,"open":321,"high":321,"low":322,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":189,"vwap":326},"2026-09-11",29.51,29.4948,0.0869,0.3,1425.5674,29.5101,{"date":328,"open":329,"high":283,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-10",29.48,29.37,29.4079,-0.1821,-0.62,8733.5674,83,29.4618,{"date":338,"open":339,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":317,"vwap":345},"2026-09-09",29.7,29.57,29.59,-0.2299,-0.77,6236.5674,29.5969,{"date":347,"open":348,"high":349,"low":350,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-08",29.85,29.87,29.8199,-0.0935,-0.31,1008.5674,19,29.8557,{"date":357,"open":358,"high":359,"low":348,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-04",29.865,29.9134,0.0722,0.24,392.5674,21,29.8641,{"date":366,"open":367,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-03",29.93,29.8001,29.8412,0.0673,0.23,6048.3434,54,29.8244,{"date":376,"open":377,"high":378,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-02",29.63,29.7739,0.2088,0.71,79545.5674,133,29.6949,{"date":385,"open":386,"high":377,"low":387,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":224,"vwap":391},"2026-09-01",29.62,29.5651,-0.2,-0.67,2727.82,29.5986,{"date":393,"open":394,"high":395,"low":396,"close":395,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-31",29.691,29.7651,29.68,-0.0898,-0.3,4437.3866,39,29.7057,{"date":403,"open":279,"high":279,"low":404,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-28",29.8549,-0.2233,-0.74,558.3866,15,30.0018,{"date":411,"open":412,"high":412,"low":412,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-27",30.0782,0.053,0.18,139.3866,20,30.0821,{"date":419,"open":420,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":416,"vwap":426},"2026-08-26",30.04,30.01,30.0252,-0.0136,-0.05,2020.3866,30.0163,{"date":428,"open":429,"high":430,"low":429,"close":430,"change":431,"percent_change":361,"volume":432,"transactions":408,"vwap":433},"2026-08-25",29.9701,30.0388,0.0733,140.3866,29.9747,{"date":435,"open":436,"high":437,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":363,"vwap":441},"2026-08-24",29.96,29.9655,-0.1226,-0.41,681.2875,29.961,{"date":443,"open":444,"high":445,"low":444,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-21",30.03,30.1,30.0881,0.1545,0.52,12787.0892,45,30.0688,{"date":453,"open":454,"high":455,"low":454,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-20",29.91,29.95,29.9336,-0.2077,-0.69,672.9216,23,29.937,{"date":463,"open":464,"high":464,"low":465,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":416,"vwap":469},"2026-08-19",30.24,30.1413,0.1113,0.37,1544.6134,30.2006,{"date":471,"open":472,"high":472,"low":444,"close":444,"change":473,"percent_change":458,"volume":474,"transactions":475,"vwap":476},"2026-08-18",30.13,-0.2076,2907,33,30.0754,{"date":478,"open":479,"high":480,"low":479,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":308,"vwap":485},"2026-08-17",30.22,30.27,30.2376,-0.0472,-0.16,2760,30.2536,{"date":487,"open":488,"high":21,"low":488,"close":21,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-14",30.23,0.0829,0.27,237,14,30.229,{"date":495,"open":496,"high":496,"low":496,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":408,"vwap":500},"2026-08-13",30.2019,0.0394,0.13,162,30.2379,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":220,"vwap":510},"2026-08-12",30.081,30.1705,30.07,30.1625,0.0958,0.32,4994,30.1403,{"date":512,"open":513,"high":513,"low":420,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":288,"vwap":518},"2026-08-11",30.12,30.0667,0.0747,0.25,11170,30.0735,{"date":520,"open":521,"high":522,"low":523,"close":522,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-10",29.98,29.992,29.97,-0.0824,-0.27,4189,42,29.9723,{"date":530,"open":521,"high":531,"low":521,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-07",30.0744,0.1344,0.45,1445,31,30.0171,{"date":538,"open":539,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-06",30.08,29.935,29.94,-0.0639,-0.21,19174,56,29.9842,{"date":548,"open":549,"high":549,"low":550,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":535,"vwap":554},"2026-08-05",30.06,30.0039,-0.0361,-0.12,3758,30.0413,{"date":556,"open":557,"high":445,"low":557,"close":420,"change":558,"percent_change":559,"volume":560,"transactions":62,"vwap":561},"2026-08-04",29.89,0.238,0.8,2762.505,30.0266,{"date":563,"open":564,"high":565,"low":564,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":545,"vwap":570},"2026-08-03",29.66,29.81,29.802,0.2777,0.94,7834,29.7807,{"date":572,"open":573,"high":574,"low":573,"close":575,"change":576,"percent_change":86,"volume":577,"transactions":578,"vwap":579},"2026-07-31",29.46,29.58,29.5243,-0.0713,4298,51,29.5441,{"date":581,"open":582,"high":583,"low":584,"close":583,"change":585,"percent_change":586,"volume":587,"transactions":279,"vwap":588},"2026-07-30",29.44,29.5956,29.4244,0.2556,0.87,2010,29.4856,{"date":590,"open":591,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-29",29.56,29.33,29.34,-0.277,-0.94,2528,35,29.4407,{"date":600,"open":326,"high":377,"low":326,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-28",29.617,0.0236,0.08,7004,53,29.6006,{"date":608,"open":591,"high":386,"low":257,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":298,"vwap":613},"2026-07-27",29.5934,0.1134,0.38,1301,29.5537,{"date":615,"open":616,"high":616,"low":329,"close":329,"change":617,"percent_change":618,"volume":619,"transactions":189,"vwap":620},"2026-07-24",29.61,-0.0042,-0.01,1464,29.5402,{"date":622,"open":257,"high":257,"low":623,"close":624,"change":625,"percent_change":439,"volume":626,"transactions":189,"vwap":627},"2026-07-23",29.455,29.4842,-0.1216,6915,29.4829,{"date":629,"open":339,"high":339,"low":630,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-22",29.6058,-0.1535,-0.52,19256,204,29.6481,{"date":637,"open":591,"high":638,"low":591,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-21",29.77,29.7593,0.231,0.78,21165.91,98,29.6606,{"date":646,"open":647,"high":647,"low":648,"close":649,"change":650,"percent_change":398,"volume":651,"transactions":475,"vwap":652},"2026-07-20",29.69,29.49,29.5283,-0.0897,10383.439,29.6547,{"date":654,"open":339,"high":655,"low":591,"close":656,"change":657,"percent_change":296,"volume":658,"transactions":659,"vwap":660},"2026-07-17",29.73,29.618,-0.042,8019,64,29.6777,{"date":662,"open":638,"high":638,"low":663,"close":564,"change":664,"percent_change":552,"volume":665,"transactions":475,"vwap":666},"2026-07-16",29.64,-0.0359,9713,29.7233,{"date":668,"open":655,"high":669,"low":377,"close":670,"change":671,"percent_change":490,"volume":672,"transactions":673,"vwap":674},"2026-07-15",29.74,29.6959,0.0793,208931,40,29.6714,{"date":676,"open":663,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":400,"vwap":683},"2026-07-14",29.65,29.6,29.6166,0.0986,0.33,14869,29.6389,{"date":685,"open":663,"high":677,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-13",29.47,29.518,-0.142,-0.48,29497,87,29.6128,{"date":694,"open":377,"high":647,"low":616,"close":564,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":564},"2026-07-10",-0.055,-0.19,3700,{"date":699,"open":655,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-07-09",29.75,29.701,29.715,0.135,0.46,3400,{"date":707,"open":708,"high":574,"low":623,"close":574,"change":709,"percent_change":352,"volume":710,"transactions":9,"vwap":574},"2026-07-08",29.55,-0.091,5200,{"date":712,"open":565,"high":565,"low":663,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-07-07",29.671,-0.139,-0.47,1700,{"date":718,"open":700,"high":719,"low":700,"close":565,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":565},"2026-07-06",29.83,0.1,0.34,4100,{"date":724,"open":725,"high":726,"low":340,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-02",29.88,29.92,29.71,-0.074,-0.25,39300,{"date":732,"open":565,"high":455,"low":733,"close":733,"change":734,"percent_change":315,"volume":735,"transactions":9,"vwap":733},"2026-07-01",29.784,-0.052,70200,{"date":737,"open":339,"high":738,"low":339,"close":739,"change":740,"percent_change":286,"volume":741,"transactions":9,"vwap":739},"2026-06-30",29.86,29.836,0.116,278600,{"date":743,"open":647,"high":669,"low":283,"close":744,"change":745,"percent_change":720,"volume":746,"transactions":9,"vwap":744},"2026-06-29",29.72,0.03,23000,{"date":748,"open":663,"high":700,"low":616,"close":647,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":647},"2026-06-26",-0.04,-0.13,14400,{"date":753,"open":727,"high":638,"low":377,"close":655,"change":754,"percent_change":361,"volume":755,"transactions":9,"vwap":655},"2026-06-25",0.07,9500,{"date":757,"open":386,"high":758,"low":283,"close":564,"change":128,"percent_change":324,"volume":759,"transactions":9,"vwap":564},"2026-06-24",29.76,31300,{"date":761,"open":648,"high":762,"low":573,"close":340,"change":750,"percent_change":763,"volume":764,"transactions":9,"vwap":340},"2026-06-23",29.656,-0.44,11800,{"date":766,"open":564,"high":700,"low":377,"close":339,"change":767,"percent_change":448,"volume":768,"transactions":9,"vwap":339},"2026-06-22",0.154,24800,{"date":770,"open":257,"high":771,"low":772,"close":771,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":771},"2026-06-18",29.546,29.41,0.246,0.84,160500,{"date":777,"open":257,"high":574,"low":778,"close":15,"change":750,"percent_change":763,"volume":779,"transactions":9,"vwap":15},"2026-06-17",29.23,23700,{"date":781,"open":386,"high":663,"low":782,"close":782,"change":783,"percent_change":398,"volume":784,"transactions":9,"vwap":782},"2026-06-16",29.43,-0.09,25600,{"date":786,"open":677,"high":787,"low":283,"close":283,"change":788,"percent_change":467,"volume":789,"transactions":9,"vwap":283},"2026-06-15",29.67,0.11,86000,{"date":791,"open":330,"high":257,"low":792,"close":772,"change":498,"percent_change":793,"volume":794,"transactions":9,"vwap":772},"2026-06-12",29.31,0.44,45100,{"date":796,"open":797,"high":266,"low":798,"close":304,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":304},"2026-06-11",29.014999,28.965,0.455,1.58,27600,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":389,"volume":809,"transactions":9,"vwap":807},"2026-06-10",29.14,29.18,28.79,28.825,-0.195,48500,{"date":811,"open":232,"high":13,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-09",28.615,29.02,0.05,0.17,23800,{"date":818,"open":813,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-08",29.09,28.93,28.97,0.177,0.61,136200,{"date":826,"open":827,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-05",29.2,28.735,28.793,-0.577,-1.96,107900,{"date":834,"open":835,"high":772,"low":835,"close":330,"change":270,"percent_change":42,"volume":836,"transactions":9,"vwap":330},"2026-06-04",29.175,138600,{"date":838,"open":240,"high":16,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-03",29.059999,29.08,-0.222,-0.76,53700,{"date":845,"open":846,"high":592,"low":847,"close":848,"change":849,"percent_change":49,"volume":850,"transactions":9,"vwap":848},"2026-06-02",29.24,29.12,29.302,0.142,447000,{"date":852,"open":16,"high":184,"low":224,"close":853,"change":854,"percent_change":138,"volume":855,"transactions":9,"vwap":853},"2026-06-01",29.16,-0.1,368000,{"date":857,"open":184,"high":249,"low":827,"close":249,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":249},"2026-05-29",0.04,0.14,118600,{"date":862,"open":827,"high":846,"low":827,"close":16,"change":863,"percent_change":863,"volume":864,"transactions":9,"vwap":16},"2026-05-28",0,14900,{"date":866,"open":867,"high":16,"low":867,"close":16,"change":863,"percent_change":863,"volume":716,"transactions":9,"vwap":16},"2026-05-27",29.219,{"date":869,"open":778,"high":778,"low":16,"close":16,"change":745,"percent_change":720,"volume":870,"transactions":9,"vwap":16},"2026-05-26",3900,{"date":872,"open":240,"high":240,"low":240,"close":240,"change":873,"percent_change":745,"volume":874,"transactions":9,"vwap":240},"2026-05-22",0.01,500,{"date":876,"open":877,"high":877,"low":805,"close":805,"change":208,"percent_change":878,"volume":879,"transactions":9,"vwap":805},"2026-05-21",29.21,-0.07,700,{"date":881,"open":240,"high":827,"low":240,"close":827,"change":863,"percent_change":863,"volume":882,"transactions":9,"vwap":827},"2026-05-20",1100,{"date":884,"open":877,"high":877,"low":827,"close":827,"change":885,"percent_change":208,"volume":886,"transactions":9,"vwap":827},"2026-05-19",-0.005,1500,{"date":888,"open":827,"high":889,"low":240,"close":889,"change":890,"percent_change":720,"volume":891,"transactions":9,"vwap":889},"2026-05-18",29.205,0.029,300,{"date":893,"open":894,"high":240,"low":804,"close":895,"change":896,"percent_change":859,"volume":897,"transactions":9,"vwap":895},"2026-05-15",29.141,29.176,0.041,37500,{"date":899,"open":804,"high":804,"low":900,"close":901,"change":885,"percent_change":208,"volume":902,"transactions":9,"vwap":901},"2026-05-14",29.13,29.135,900,{"date":904,"open":900,"high":804,"low":905,"close":804,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":804},"2026-05-13",29.121,0.005,0.02,4000,{"date":910,"open":905,"high":901,"low":905,"close":901,"change":863,"percent_change":863,"volume":874,"transactions":9,"vwap":901},"2026-05-12",{"date":912,"open":901,"high":901,"low":901,"close":901,"change":913,"percent_change":814,"volume":863,"transactions":9,"vwap":901},"2026-05-11",0.014,{"date":915,"open":900,"high":900,"low":905,"close":905,"change":916,"percent_change":618,"volume":917,"transactions":9,"vwap":905},"2026-05-08",-0.004,1300,{"date":919,"open":920,"high":920,"low":920,"close":920,"change":885,"percent_change":208,"volume":921,"transactions":9,"vwap":920},"2026-05-07",29.125,100,{"date":923,"open":924,"high":900,"low":924,"close":900,"change":925,"percent_change":907,"volume":926,"transactions":9,"vwap":900},"2026-05-06",29.1,0.006,7700,{"date":928,"open":819,"high":929,"low":819,"close":929,"change":197,"percent_change":198,"volume":930,"transactions":9,"vwap":929},"2026-05-05",29.124,800,{"date":932,"open":840,"high":819,"low":840,"close":840,"change":906,"percent_change":907,"volume":933,"transactions":9,"vwap":840},"2026-05-04",3500,{"date":935,"open":936,"high":937,"low":936,"close":937,"change":885,"percent_change":208,"volume":882,"transactions":9,"vwap":937},"2026-05-01",29.07,29.075001,{"date":939,"open":840,"high":840,"low":840,"close":840,"change":940,"percent_change":128,"volume":863,"transactions":9,"vwap":840},"2026-04-30",0.025,{"date":942,"open":839,"high":819,"low":943,"close":943,"change":944,"percent_change":424,"volume":882,"transactions":9,"vwap":943},"2026-04-29",29.055,-0.015,{"date":946,"open":840,"high":840,"low":936,"close":936,"change":906,"percent_change":907,"volume":882,"transactions":9,"vwap":936},"2026-04-28",{"date":948,"open":949,"high":949,"low":949,"close":949,"change":950,"percent_change":951,"volume":863,"transactions":9,"vwap":949},"2026-04-27",29.065001,0.045,0.16,{"date":953,"open":813,"high":813,"low":813,"close":813,"change":954,"percent_change":814,"volume":955,"transactions":9,"vwap":813},"2026-04-24",0.015,600,{"date":957,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-04-23",29.0049992,-0.017,-0.06,200,{"date":963,"open":813,"high":964,"low":813,"close":964,"change":965,"percent_change":498,"volume":966,"transactions":9,"vwap":964},"2026-04-22",29.021999,0.037,400,{"date":968,"open":205,"high":969,"low":205,"close":969,"change":885,"percent_change":208,"volume":921,"transactions":9,"vwap":969},"2026-04-21",28.985,{"date":971,"open":972,"high":972,"low":972,"close":972,"change":973,"percent_change":783,"volume":961,"transactions":9,"vwap":972},"2026-04-20",28.99,-0.025,{"date":975,"open":797,"high":797,"low":797,"close":797,"change":976,"percent_change":977,"volume":921,"transactions":9,"vwap":797},"2026-04-17",0.075,0.26,{"date":979,"open":980,"high":980,"low":214,"close":214,"change":885,"percent_change":208,"volume":921,"transactions":9,"vwap":214},"2026-04-16",28.95,{"date":982,"open":983,"high":983,"low":983,"close":983,"change":863,"percent_change":863,"volume":921,"transactions":9,"vwap":983},"2026-04-15",28.945,{"date":985,"open":983,"high":983,"low":986,"close":983,"change":950,"percent_change":951,"volume":987,"transactions":9,"vwap":983},"2026-04-14",28.91,1200,{"date":989,"open":990,"high":991,"low":992,"close":991,"change":788,"percent_change":611,"volume":710,"transactions":9,"vwap":991},"2026-04-13",28.85,28.9,28.84,{"date":994,"open":806,"high":806,"low":806,"close":806,"change":208,"percent_change":878,"volume":921,"transactions":9,"vwap":806},"2026-04-10",{"date":996,"open":997,"high":998,"low":997,"close":998,"change":999,"percent_change":324,"volume":1000,"transactions":9,"vwap":998},"2026-04-09",28.68,28.81,0.085,2600,{"date":1002,"open":1003,"high":1004,"low":997,"close":1005,"change":1006,"percent_change":586,"volume":1007,"transactions":9,"vwap":1005},"2026-04-08",28.69,28.77,28.725,0.249,8900,{"date":1009,"open":1010,"high":1011,"low":1010,"close":1011,"change":208,"percent_change":878,"volume":891,"transactions":9,"vwap":1011},"2026-04-07",28.39,28.476,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1015,"change":1017,"percent_change":516,"volume":930,"transactions":9,"vwap":1015},"2026-04-06",28.472,28.496,28.46,0.071,{"date":1019,"open":1020,"high":1021,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":874,"transactions":9,"vwap":1021},"2026-04-02",28.28,28.425,0.06,0.21,{"date":1025,"open":1026,"high":1010,"low":1027,"close":1027,"change":1028,"percent_change":681,"volume":930,"transactions":9,"vwap":1027},"2026-04-01",28.38,28.365,0.094,{"date":1030,"open":1031,"high":1032,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":172,"transactions":9,"vwap":1032},"2026-03-31",28.059999,28.271,0.368,1.32,{"date":1036,"open":1037,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":86,"volume":966,"transactions":9,"vwap":1039},"2026-03-30",27.97,27.86,27.903,-0.066,{"date":1042,"open":1043,"high":1043,"low":1043,"close":1043,"change":1044,"percent_change":1045,"volume":921,"transactions":9,"vwap":1043},"2026-03-27",27.969,-0.165,-0.59,{"date":1047,"open":1048,"high":1048,"low":1048,"close":1048,"change":1049,"percent_change":1050,"volume":921,"transactions":9,"vwap":1048},"2026-03-26",28.134,-0.141,-0.5,{"date":1052,"open":1053,"high":1053,"low":1054,"close":1054,"change":128,"percent_change":508,"volume":921,"transactions":9,"vwap":1054},"2026-03-25",28.29,28.275,{"date":1056,"open":1057,"high":1058,"low":1057,"close":1058,"change":940,"percent_change":128,"volume":930,"transactions":9,"vwap":1058},"2026-03-24",28.17,28.185,{"date":1060,"open":1061,"high":1020,"low":1061,"close":1062,"change":516,"percent_change":63,"volume":1063,"transactions":9,"vwap":1062},"2026-03-23",28.13,28.16,1900,{"date":1065,"open":1066,"high":1066,"low":1066,"close":1066,"change":1067,"percent_change":1068,"volume":921,"transactions":9,"vwap":1066},"2026-03-20",27.91,-0.287,-1.02,{"date":1070,"open":1071,"high":1072,"low":1071,"close":1072,"change":413,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-03-19",28.049999,28.197,0.19,2200,{"date":1076,"open":1077,"high":1077,"low":1077,"close":1077,"change":1078,"percent_change":1079,"volume":921,"transactions":9,"vwap":1077},"2026-03-18",28.144,-0.153,-0.54,{"date":1081,"open":1053,"high":1082,"low":1083,"close":1082,"change":1084,"percent_change":19,"volume":955,"transactions":9,"vwap":1082},"2026-03-17",28.297,28.27,0.117,{"date":1086,"open":1087,"high":1088,"low":1062,"close":1089,"change":1090,"percent_change":49,"volume":1091,"transactions":9,"vwap":1089},"2026-03-16",28.19,28.23,28.18,0.138,3800,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":783,"volume":1099,"transactions":9,"vwap":1097},"2026-03-13",28.1,28.12,28.01,28.042,-0.024,2400,{"date":1101,"open":1102,"high":1102,"low":1103,"close":1103,"change":1104,"percent_change":406,"volume":891,"transactions":9,"vwap":1103},"2026-03-12",28.09,28.066,-0.208,{"date":1106,"open":1020,"high":1020,"low":1107,"close":1108,"change":1109,"percent_change":1022,"volume":1110,"transactions":9,"vwap":1108},"2026-03-11",28.21,28.274,0.018,1600,{"date":1112,"open":1026,"high":1113,"low":1114,"close":1114,"change":1115,"percent_change":750,"volume":961,"transactions":9,"vwap":1114},"2026-03-10",28.4,28.256,-0.037,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1119,"change":1121,"percent_change":99,"volume":933,"transactions":9,"vwap":1119},"2026-03-09",27.947,28.293,27.94,0.158,{"date":1123,"open":1107,"high":1107,"low":1124,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-03-06",28.135,-0.244,-0.86,2300,{"date":1129,"open":1130,"high":1131,"low":1130,"close":1131,"change":1132,"percent_change":439,"volume":930,"transactions":9,"vwap":1131},"2026-03-05",28.295,28.379,-0.116,{"date":1134,"open":1135,"high":1135,"low":1136,"close":1136,"change":603,"percent_change":1137,"volume":961,"transactions":9,"vwap":1136},"2026-03-04",28.51,28.495,0.28,{"date":1139,"open":1140,"high":1141,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":874,"transactions":9,"vwap":1141},"2026-03-03",28.37,28.415,-0.075,-0.26,{"date":1145,"open":1146,"high":1147,"low":1146,"close":1147,"change":1148,"percent_change":754,"volume":987,"transactions":9,"vwap":1147},"2026-03-02",28.43,28.49,0.021,{"date":1150,"open":1151,"high":1152,"low":1151,"close":1152,"change":1153,"percent_change":729,"volume":1154,"transactions":9,"vwap":1152},"2026-02-27",28.41,28.469,-0.071,6200,{"date":1156,"open":1157,"high":1158,"low":1157,"close":1159,"change":954,"percent_change":814,"volume":1160,"transactions":9,"vwap":1159},"2026-02-26",28.52,28.55,28.54,1800,{"date":1162,"open":1163,"high":1164,"low":1163,"close":1164,"change":1165,"percent_change":371,"volume":870,"transactions":9,"vwap":1164},"2026-02-25",28.441,28.525,0.065,{"date":1167,"open":1168,"high":1147,"low":1168,"close":1016,"change":1169,"percent_change":977,"volume":1170,"transactions":9,"vwap":1016},"2026-02-24",28.44,0.073,3200,{"date":1172,"open":1140,"high":1173,"low":1140,"close":1173,"change":1174,"percent_change":398,"volume":966,"transactions":9,"vwap":1173},"2026-02-23",28.387,-0.085,{"date":1176,"open":1177,"high":1147,"low":1168,"close":1014,"change":1178,"percent_change":603,"volume":1099,"transactions":9,"vwap":1014},"2026-02-20",28.48,0.022,{"date":1180,"open":1181,"high":1181,"low":1182,"close":1181,"change":1183,"percent_change":552,"volume":902,"transactions":9,"vwap":1181},"2026-02-19",28.45,28.42,-0.035,{"date":1185,"open":1186,"high":1186,"low":1186,"close":1186,"change":197,"percent_change":198,"volume":961,"transactions":9,"vwap":1186},"2026-02-18",28.485,{"date":1188,"open":1010,"high":1016,"low":1026,"close":1163,"change":954,"percent_change":814,"volume":1189,"transactions":9,"vwap":1163},"2026-02-17",20800,{"date":1191,"open":1182,"high":1016,"low":1182,"close":1192,"change":1193,"percent_change":371,"volume":966,"transactions":9,"vwap":1192},"2026-02-13",28.426,0.066,{"date":1195,"open":1196,"high":1197,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":891,"transactions":9,"vwap":1197},"2026-02-12",28.35,28.36,-0.129,-0.45,{"date":1201,"open":1202,"high":1202,"low":1168,"close":1203,"change":1204,"percent_change":208,"volume":1205,"transactions":9,"vwap":1203},"2026-02-11",28.5,28.489,-0.006,5100,{"date":1207,"open":1157,"high":1157,"low":1136,"close":1136,"change":1208,"percent_change":749,"volume":716,"transactions":9,"vwap":1136},"2026-02-10",-0.012,{"date":1210,"open":1147,"high":1135,"low":1147,"close":1211,"change":745,"percent_change":788,"volume":1160,"transactions":9,"vwap":1211},"2026-02-09",28.507,{"date":1213,"open":1146,"high":1177,"low":1182,"close":1214,"change":1215,"percent_change":1216,"volume":755,"transactions":9,"vwap":1214},"2026-02-06",28.477,0.277,0.98,{"date":1218,"open":1219,"high":1219,"low":1220,"close":1220,"change":1221,"percent_change":1222,"volume":879,"transactions":9,"vwap":1220},"2026-02-05",28.26,28.2,-0.163,-0.57,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1226,"change":1115,"percent_change":750,"volume":987,"transactions":9,"vwap":1226},"2026-02-04",28.341,28.363,28.34,{"date":1229,"open":1227,"high":1113,"low":1227,"close":1113,"change":944,"percent_change":424,"volume":961,"transactions":9,"vwap":1113},"2026-02-03",{"date":1231,"open":1016,"high":1016,"low":1141,"close":1141,"change":1232,"percent_change":361,"volume":879,"transactions":9,"vwap":1141},"2026-02-02",0.067,{"date":1234,"open":1227,"high":1235,"low":1227,"close":1235,"change":1236,"percent_change":1237,"volume":921,"transactions":9,"vwap":1235},"2026-01-30",28.348,-0.032,-0.11,{"date":1239,"open":1227,"high":1026,"low":1227,"close":1026,"change":1240,"percent_change":483,"volume":172,"transactions":9,"vwap":1026},"2026-01-29",-0.045,{"date":1242,"open":1168,"high":1168,"low":1021,"close":1021,"change":1243,"percent_change":1237,"volume":955,"transactions":9,"vwap":1021},"2026-01-28",-0.03,{"date":1245,"open":1182,"high":1246,"low":1182,"close":1246,"change":976,"percent_change":977,"volume":921,"transactions":9,"vwap":1246},"2026-01-27",28.455,{"date":1248,"open":1249,"high":1182,"low":1026,"close":1026,"change":208,"percent_change":878,"volume":1074,"transactions":9,"vwap":1026},"2026-01-26",28.401,{"date":1251,"open":1177,"high":1177,"low":1113,"close":1113,"change":1174,"percent_change":398,"volume":1252,"transactions":9,"vwap":1113},"2026-01-23",2700,{"date":1254,"open":1255,"high":1186,"low":1016,"close":1186,"change":950,"percent_change":951,"volume":886,"transactions":9,"vwap":1186},"2026-01-22",28.47,{"date":1257,"open":1026,"high":1168,"low":1026,"close":1168,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1168},"2026-01-21",0.122,0.43,22700,{"date":1262,"open":1053,"high":1263,"low":1053,"close":1263,"change":1264,"percent_change":1265,"volume":961,"transactions":9,"vwap":1263},"2026-01-20",28.318,-0.112,-0.39,{"date":1267,"open":1151,"high":1146,"low":1151,"close":1146,"change":907,"percent_change":754,"volume":917,"transactions":9,"vwap":1146},"2026-01-16",{"date":1269,"open":1151,"high":1151,"low":1151,"close":1151,"change":1165,"percent_change":371,"volume":930,"transactions":9,"vwap":1151},"2026-01-15",{"date":1271,"open":1272,"high":1273,"low":1272,"close":1273,"change":954,"percent_change":814,"volume":891,"transactions":9,"vwap":1273},"2026-01-14",28.3,28.345,{"date":1275,"open":1276,"high":1277,"low":1276,"close":1277,"change":208,"percent_change":878,"volume":966,"transactions":9,"vwap":1277},"2026-01-13",28.321,28.33,{"date":1279,"open":1280,"high":1026,"low":1272,"close":1196,"change":745,"percent_change":788,"volume":1281,"transactions":9,"vwap":1196},"2026-01-12",28.325,9600,{"date":1283,"open":1284,"high":1284,"low":1284,"close":1284,"change":950,"percent_change":951,"volume":961,"transactions":9,"vwap":1284},"2026-01-09",28.32,{"date":1286,"open":1287,"high":1054,"low":1288,"close":1054,"change":1165,"percent_change":371,"volume":1289,"transactions":9,"vwap":1054},"2026-01-08",28.235,28.221,1400,{"date":1291,"open":1057,"high":1107,"low":1292,"close":1107,"change":1243,"percent_change":1237,"volume":1293,"transactions":9,"vwap":1107},"2026-01-07",28.15,28400,{"date":1295,"open":1296,"high":1296,"low":1296,"close":1296,"change":754,"percent_change":516,"volume":921,"transactions":9,"vwap":1296},"2026-01-06",28.24,{"date":1298,"open":1057,"high":1057,"low":1057,"close":1057,"change":1299,"percent_change":187,"volume":863,"transactions":9,"vwap":1057},"2026-01-05",0.134,{"date":1301,"open":1302,"high":1303,"low":1302,"close":1303,"change":740,"percent_change":19,"volume":902,"transactions":9,"vwap":1303},"2026-01-02",27.99,28.035999,{"date":1305,"open":1306,"high":1120,"low":1307,"close":1307,"change":1308,"percent_change":1309,"volume":874,"transactions":9,"vwap":1307},"2025-12-31",27.93,27.92,-0.063,-0.23,{"date":1311,"open":1312,"high":1312,"low":1312,"close":1312,"change":1115,"percent_change":750,"volume":961,"transactions":9,"vwap":1312},"2025-12-30",27.983,{"date":1314,"open":1315,"high":1071,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":882,"transactions":9,"vwap":1316},"2025-12-29",27.991,28.02,-0.022,-0.08,{"date":1320,"open":1316,"high":1097,"low":1316,"close":1097,"change":1321,"percent_change":854,"volume":961,"transactions":9,"vwap":1097},"2025-12-26",-0.028,{"date":1323,"open":1324,"high":1324,"low":1324,"close":1324,"change":1325,"percent_change":788,"volume":1326,"transactions":9,"vwap":1324},"2025-12-24",28.07,0.031,479,{"date":1328,"open":1316,"high":1329,"low":1096,"close":1329,"change":1330,"percent_change":878,"volume":874,"transactions":9,"vwap":1329},"2025-12-23",28.039,-0.021,{"date":1332,"open":1071,"high":1102,"low":1071,"close":1031,"change":1333,"percent_change":1334,"volume":874,"transactions":9,"vwap":1031},"2025-12-22",0.102,0.36,{"date":1336,"open":1307,"high":1337,"low":1307,"close":1337,"change":1232,"percent_change":361,"volume":1063,"transactions":9,"vwap":1337},"2025-12-19",27.958,{"date":1339,"open":1340,"high":1341,"low":1038,"close":1341,"change":1342,"percent_change":793,"volume":966,"transactions":9,"vwap":1341},"2025-12-18",27.89,27.891,0.121,{"date":1344,"open":1066,"high":1066,"low":1345,"close":1346,"change":1347,"percent_change":439,"volume":933,"transactions":9,"vwap":1346},"2025-12-17",27.76,27.77,-0.114,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1351,"change":1330,"percent_change":1318,"volume":1110,"transactions":9,"vwap":1351},"2025-12-16",27.811,27.884,27.81,{"date":1354,"open":1355,"high":1356,"low":1355,"close":1356,"change":618,"percent_change":749,"volume":930,"transactions":9,"vwap":1356},"2025-12-15",27.9,27.905,{"date":1358,"open":1096,"high":1096,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1099,"transactions":9,"vwap":1360},"2025-12-12",27.911,27.915,-0.105,-0.37,{"date":1364,"open":1120,"high":1316,"low":1120,"close":1316,"change":1365,"percent_change":721,"volume":966,"transactions":9,"vwap":1316},"2025-12-11",0.095,{"date":1367,"open":1368,"high":1369,"low":1368,"close":1370,"change":1365,"percent_change":721,"volume":1371,"transactions":9,"vwap":1370},"2025-12-10",27.8,27.95,27.925,3600,{"date":1373,"open":1374,"high":1375,"low":1352,"close":1376,"change":1377,"percent_change":128,"volume":1378,"transactions":9,"vwap":1376},"2025-12-09",27.85,27.866,27.83,0.024,9800,{"date":1380,"open":1381,"high":1381,"low":1381,"close":1381,"change":885,"percent_change":208,"volume":863,"transactions":9,"vwap":1381},"2025-12-08",27.806,{"date":1383,"open":1376,"high":1376,"low":1384,"close":1350,"change":1385,"percent_change":424,"volume":886,"transactions":9,"vwap":1350},"2025-12-05",27.78,-0.014,{"date":1387,"open":1388,"high":1388,"low":1388,"close":1388,"change":1389,"percent_change":859,"volume":961,"transactions":9,"vwap":1388},"2025-12-04",27.825,0.038,{"date":1391,"open":1392,"high":1393,"low":1392,"close":1393,"change":951,"percent_change":1394,"volume":1170,"transactions":9,"vwap":1393},"2025-12-03",27.643,27.787,0.58,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":965,"percent_change":498,"volume":1063,"transactions":9,"vwap":1400},"2025-12-02",27.63,27.669,27.61,27.627,{"date":1402,"open":1399,"high":1403,"low":1404,"close":1404,"change":1405,"percent_change":1406,"volume":1252,"transactions":9,"vwap":1404},"2025-12-01",27.67,27.59,-0.104,-0.38,{"date":1408,"open":1409,"high":1409,"low":1409,"close":1409,"change":1410,"percent_change":414,"volume":1411,"transactions":9,"vwap":1409},"2025-11-28",27.694,0.049,125,{"date":1413,"open":1414,"high":1415,"low":1414,"close":1415,"change":1416,"percent_change":324,"volume":921,"transactions":9,"vwap":1415},"2025-11-26",27.62,27.645,0.083,{"date":1418,"open":1419,"high":1420,"low":1419,"close":1420,"change":1421,"percent_change":774,"volume":1422,"transactions":9,"vwap":1420},"2025-11-25",27.36,27.562,0.229,2800,{"date":1424,"open":1425,"high":1426,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1110,"transactions":9,"vwap":1426},"2025-11-24",27.28,27.333,0.185,0.68,{"date":1430,"open":1431,"high":1431,"low":1431,"close":1431,"change":1432,"percent_change":1433,"volume":863,"transactions":9,"vwap":1431},"2025-11-21",27.148,0.305,1.14,{"date":1435,"open":1436,"high":1436,"low":22,"close":22,"change":1437,"percent_change":1438,"volume":955,"transactions":9,"vwap":22},"2025-11-20",27.225,-0.212,-0.78,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1442,"change":1444,"percent_change":863,"volume":879,"transactions":9,"vwap":1442},"2025-11-19",27.040001,27.055,27.0039997,0.001,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1448,"change":1232,"percent_change":516,"volume":1450,"transactions":9,"vwap":1448},"2025-11-18",26.92,27.054001,26.91,2000,{"date":1452,"open":1453,"high":1453,"low":1453,"close":1453,"change":543,"percent_change":343,"volume":921,"transactions":9,"vwap":1453},"2025-11-17",26.987,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1022,"percent_change":1460,"volume":987,"transactions":9,"vwap":1459},"2025-11-14",27.181,27.2,27.171,27.197,0.22,{"date":1462,"open":1463,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":69,"volume":1378,"transactions":9,"vwap":1465},"2025-11-13",27.242,27.11,27.137,-0.296,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1470,"change":1472,"percent_change":783,"volume":1473,"transactions":9,"vwap":1470},"2025-11-12",27.43,27.433,27.41,-0.026,30800,{"date":1475,"open":1476,"high":1477,"low":1476,"close":1477,"change":1478,"percent_change":858,"volume":1479,"transactions":9,"vwap":1477},"2025-11-11",27.38,27.459,0.012,7200,{"date":1481,"open":1482,"high":1483,"low":1482,"close":1483,"change":1484,"percent_change":19,"volume":961,"transactions":9,"vwap":1483},"2025-11-10",27.39,27.447,0.114,{"date":1486,"open":1425,"high":1426,"low":1425,"close":1426,"change":1487,"percent_change":1460,"volume":961,"transactions":9,"vwap":1426},"2025-11-07",0.061,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2025-11-06",27.3,27.325,27.272,-0.18,-0.66,4700,{"date":1497,"open":1498,"high":1499,"low":1498,"close":1499,"change":1500,"percent_change":823,"volume":921,"transactions":9,"vwap":1499},"2025-11-05",27.33,27.452,0.166,{"date":1502,"open":1503,"high":1503,"low":1504,"close":1504,"change":1505,"percent_change":1506,"volume":961,"transactions":9,"vwap":1504},"2025-11-04",27.37,27.286,-0.126,-0.46,{"date":1508,"open":1509,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":729,"volume":930,"transactions":9,"vwap":1511},"2025-11-03",27.425,27.345,27.412,-0.069,{"date":1514,"open":1469,"high":1515,"low":1516,"close":1515,"change":413,"percent_change":1073,"volume":1517,"transactions":9,"vwap":1515},"2025-10-31",27.481,27.42,2500,{"date":1519,"open":1520,"high":1520,"low":1521,"close":1521,"change":1098,"percent_change":783,"volume":1522,"transactions":9,"vwap":1521},"2025-10-30",27.48,27.428,7600,{"date":1524,"open":1525,"high":1525,"low":1499,"close":1499,"change":1526,"percent_change":1265,"volume":716,"transactions":9,"vwap":1499},"2025-10-29",27.56,-0.108,{"date":1528,"open":1529,"high":1404,"low":1525,"close":1525,"change":1240,"percent_change":483,"volume":930,"transactions":9,"vwap":1525},"2025-10-28",27.574,{"date":1531,"open":1414,"high":1414,"low":1532,"close":1533,"change":1534,"percent_change":873,"volume":955,"transactions":9,"vwap":1533},"2025-10-27",27.57,27.605,0.003,{"date":1536,"open":1537,"high":1399,"low":1538,"close":1539,"change":1540,"percent_change":533,"volume":902,"transactions":9,"vwap":1539},"2025-10-24",27.6,27.58,27.602,0.124,{"date":1542,"open":1516,"high":1520,"low":1419,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2025-10-23",27.478,0.109,0.4,11500,{"date":1548,"open":1498,"high":1549,"low":1498,"close":1549,"change":1550,"percent_change":1551,"volume":891,"transactions":9,"vwap":1549},"2025-10-22",27.369,-0.117,-0.43,{"date":1553,"open":1554,"high":1555,"low":1554,"close":1555,"change":1556,"percent_change":296,"volume":874,"transactions":9,"vwap":1555},"2025-10-21",27.47,27.486,-0.039,{"date":1558,"open":1559,"high":1560,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":1160,"transactions":9,"vwap":1560},"2025-10-20",27.45,27.525,0.235,0.86,{"date":1564,"open":1565,"high":1565,"low":1565,"close":1565,"change":1566,"percent_change":878,"volume":921,"transactions":9,"vwap":1565},"2025-10-17",27.29,-0.019,{"date":1568,"open":1569,"high":1569,"low":1570,"close":1570,"change":1571,"percent_change":406,"volume":891,"transactions":9,"vwap":1570},"2025-10-16",27.465,27.309,-0.204,{"date":1573,"open":1574,"high":1574,"low":1574,"close":1574,"change":1410,"percent_change":414,"volume":921,"transactions":9,"vwap":1574},"2025-10-15",27.513,{"date":1576,"open":1577,"high":1577,"low":1577,"close":1577,"change":1578,"percent_change":516,"volume":863,"transactions":9,"vwap":1577},"2025-10-14",27.464,0.069,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1582,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1582},"2025-10-13",27.35,27.395,27.31,0.289,1.07,7900,{"date":1588,"open":1589,"high":1589,"low":1589,"close":1589,"change":1067,"percent_change":1590,"volume":863,"transactions":9,"vwap":1589},"2025-10-10",27.106,-1.05,{"date":1592,"open":1582,"high":1593,"low":1419,"close":1594,"change":1595,"percent_change":296,"volume":1596,"transactions":9,"vwap":1594},"2025-10-09",27.406,27.393,-0.038,6700,{"date":1598,"open":1471,"high":1559,"low":1471,"close":1599,"change":1600,"percent_change":611,"volume":1110,"transactions":9,"vwap":1599},"2025-10-08",27.431,0.105,{"date":1602,"open":1603,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":1199,"volume":987,"transactions":9,"vwap":1605},"2025-10-07",27.472,27.311,27.326,-0.123,{"date":1608,"open":1609,"high":1555,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2025-10-06",27.475,27.44,27.449,0.034,0.12,4400,{"date":1616,"open":1471,"high":1617,"low":1471,"close":1617,"change":1618,"percent_change":498,"volume":874,"transactions":9,"vwap":1617},"2025-10-03",27.415,0.036,{"date":1620,"open":1621,"high":1622,"low":1621,"close":1622,"change":197,"percent_change":951,"volume":172,"transactions":9,"vwap":1622},"2025-10-02",27.315,27.379,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1626,"change":1628,"percent_change":198,"volume":1629,"transactions":9,"vwap":1626},"2025-10-01",27.27,27.335,27.22,0.042,93800,{"date":1631,"open":1463,"high":1632,"low":1463,"close":1632,"change":1633,"percent_change":720,"volume":955,"transactions":9,"vwap":1632},"2025-09-30",27.293,0.027,{"date":1635,"open":1490,"high":1490,"low":1636,"close":1637,"change":1478,"percent_change":858,"volume":891,"transactions":9,"vwap":1637},"2025-09-29",27.254,27.266,{"date":1639,"open":1463,"high":1636,"low":1463,"close":1636,"change":720,"percent_change":467,"volume":879,"transactions":9,"vwap":1636},"2025-09-26",{"date":1641,"open":1642,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":525,"volume":902,"transactions":9,"vwap":1644},"2025-09-25",27.17,27.153,27.154,-0.073,{"date":1647,"open":1565,"high":1565,"low":1436,"close":1648,"change":1649,"percent_change":218,"volume":172,"transactions":9,"vwap":1648},"2025-09-24",27.227,-0.077,{"date":1651,"open":1469,"high":1469,"low":1652,"close":1653,"change":1512,"percent_change":729,"volume":764,"transactions":9,"vwap":1653},"2025-09-23",27.301,27.304,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1657,"change":1659,"percent_change":516,"volume":882,"transactions":9,"vwap":1657},"2025-09-22",27.367,27.373,27.365,0.068,{"date":1661,"open":1565,"high":1662,"low":1565,"close":1662,"change":1512,"percent_change":729,"volume":902,"transactions":9,"vwap":1662},"2025-09-19",27.305,{"date":1664,"open":1626,"high":1482,"low":1626,"close":1665,"change":1666,"percent_change":586,"volume":886,"transactions":9,"vwap":1665},"2025-09-18",27.374,0.236,{"date":1668,"open":1669,"high":1627,"low":1670,"close":1670,"change":954,"percent_change":1022,"volume":1671,"transactions":9,"vwap":1670},"2025-09-17",27.21,27.138,4800,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":1318,"volume":930,"transactions":9,"vwap":1677},"2025-09-16",27.12,27.159,27.08,27.123,-0.023,{"date":1680,"open":1681,"high":1682,"low":1464,"close":1683,"change":1633,"percent_change":720,"volume":705,"transactions":9,"vwap":1683},"2025-09-15",27.13,27.16,27.146,{"date":1685,"open":1686,"high":1686,"low":1464,"close":1687,"change":1688,"percent_change":1689,"volume":902,"transactions":9,"vwap":1687},"2025-09-12",27.18,27.119,-0.079,-0.29,{"date":1691,"open":1457,"high":1627,"low":1692,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2025-09-11",27.175,27.198,0.159,0.59,12000,{"date":1698,"open":1699,"high":1700,"low":189,"close":1700,"change":618,"percent_change":749,"volume":705,"transactions":9,"vwap":1700},"2025-09-10",27.01,27.039,{"date":1702,"open":1674,"high":1674,"low":1699,"close":1703,"change":695,"percent_change":388,"volume":1160,"transactions":9,"vwap":1703},"2025-09-09",27.049,{"date":1705,"open":1706,"high":1707,"low":1706,"close":1707,"change":1708,"percent_change":414,"volume":921,"transactions":9,"vwap":1707},"2025-09-08",27.066,27.104,0.048,{"date":1710,"open":1699,"high":1711,"low":1699,"close":1711,"change":965,"percent_change":859,"volume":879,"transactions":9,"vwap":1711},"2025-09-05",27.056,{"date":1713,"open":1714,"high":1715,"low":1714,"close":1716,"change":1717,"percent_change":448,"volume":1718,"transactions":9,"vwap":1716},"2025-09-04",26.89,27.02,27.018999,0.139,10200,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":1022,"volume":1726,"transactions":9,"vwap":1724},"2025-09-03",26.916,26.94,26.81,26.88,0.017,9200,{"date":1728,"open":1729,"high":1714,"low":1729,"close":1730,"change":1040,"percent_change":729,"volume":1731,"transactions":9,"vwap":1730},"2025-09-02",26.76,26.863,9100,{"date":1733,"open":1722,"high":1734,"low":1724,"close":1735,"change":1736,"percent_change":315,"volume":1737,"transactions":9,"vwap":1735},"2025-08-29",26.96,26.929,-0.047,6300,{"date":1739,"open":1740,"high":1741,"low":1740,"close":1742,"change":1743,"percent_change":720,"volume":955,"transactions":9,"vwap":1742},"2025-08-28",26.97,26.99,26.976,0.028,{"date":1745,"open":1746,"high":1747,"low":1746,"close":1748,"change":1659,"percent_change":516,"volume":879,"transactions":9,"vwap":1748},"2025-08-27",26.9,26.98,26.948,{"date":1750,"open":1449,"high":1751,"low":1724,"close":1724,"change":1708,"percent_change":414,"volume":716,"transactions":9,"vwap":1724},"2025-08-26",26.93,{"date":1753,"open":1754,"high":1755,"low":1723,"close":1756,"change":1757,"percent_change":398,"volume":1758,"transactions":9,"vwap":1756},"2025-08-25",26.828,26.87,26.832,-0.081,7800,{"date":1760,"open":1761,"high":1761,"low":1762,"close":1762,"change":1763,"percent_change":1764,"volume":891,"transactions":9,"vwap":1762},"2025-08-22",26.932,26.913,0.407,1.54,{"date":1766,"open":1767,"high":1767,"low":1767,"close":1767,"change":890,"percent_change":788,"volume":921,"transactions":9,"vwap":1767},"2025-08-21",26.506,{"date":1769,"open":1770,"high":1771,"low":1770,"close":1772,"change":208,"percent_change":1318,"volume":966,"transactions":9,"vwap":1772},"2025-08-20",26.46,26.48,26.477,{"date":1774,"open":1775,"high":1775,"low":1776,"close":1776,"change":1777,"percent_change":1778,"volume":921,"transactions":9,"vwap":1776},"2025-08-19",26.61,26.497,-0.088,-0.33,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1782,"change":1165,"percent_change":516,"volume":1063,"transactions":9,"vwap":1782},"2025-08-18",26.57,26.585,26.568,{"date":1785,"open":1767,"high":1786,"low":1767,"close":1787,"change":1237,"percent_change":439,"volume":987,"transactions":9,"vwap":1787},"2025-08-15",26.525,26.52,{"date":1789,"open":1790,"high":1791,"low":1790,"close":1792,"change":1237,"percent_change":439,"volume":1614,"transactions":9,"vwap":1792},"2025-08-14",26.56,26.632,26.63,{"date":1794,"open":1792,"high":1795,"low":1796,"close":1795,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1795},"2025-08-13",26.74,26.6,0.205,0.77,41100,{"date":1801,"open":1802,"high":1803,"low":1802,"close":1804,"change":1805,"percent_change":1806,"volume":1450,"transactions":9,"vwap":1804},"2025-08-12",26.505,26.55,26.535,0.356,1.36,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1811,"change":1812,"percent_change":960,"volume":1813,"transactions":9,"vwap":1811},"2025-08-11",26.24,26.25,26.179,-0.016,4200,{"date":1815,"open":1816,"high":1816,"low":1817,"close":1818,"change":1410,"percent_change":1073,"volume":705,"transactions":9,"vwap":1818},"2025-08-08",26.28,26.16,26.195,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":1115,"percent_change":296,"volume":879,"transactions":9,"vwap":1824},"2025-08-07",26.19,26.22,26.08,26.146,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":1472,"percent_change":854,"volume":1831,"transactions":9,"vwap":1830},"2025-08-06",26.14,26.2,26.121,26.183,5500,{"date":1833,"open":1821,"high":1834,"low":1835,"close":1834,"change":1578,"percent_change":977,"volume":710,"transactions":9,"vwap":1834},"2025-08-05",26.209,26.12,{"date":1837,"open":1838,"high":1839,"low":1838,"close":1827,"change":1840,"percent_change":1841,"volume":870,"transactions":9,"vwap":1827},"2025-08-04",26.01,26.15,0.262,1.01,{"date":1843,"open":1844,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":1848,"volume":1479,"transactions":9,"vwap":1846},"2025-08-01",25.96,25.7,25.878,-0.242,-0.93,{"date":1850,"open":1822,"high":1822,"low":1823,"close":1835,"change":1851,"percent_change":1143,"volume":1074,"transactions":9,"vwap":1835},"2025-07-31",-0.068,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1856,"change":1857,"percent_change":352,"volume":1074,"transactions":9,"vwap":1856},"2025-07-30",26.3,26.39,26.188,-0.082,{"date":1859,"open":1860,"high":1861,"low":1810,"close":1862,"change":1863,"percent_change":483,"volume":1813,"transactions":9,"vwap":1862},"2025-07-29",26.33,26.34,26.27,-0.041,{"date":1865,"open":1861,"high":1866,"low":1854,"close":1867,"change":1512,"percent_change":1143,"volume":1110,"transactions":9,"vwap":1867},"2025-07-28",26.35,26.311,{"date":1869,"open":1870,"high":1855,"low":1870,"close":1871,"change":1365,"percent_change":1334,"volume":1074,"transactions":9,"vwap":1871},"2025-07-25",26.31,26.38,{"date":1873,"open":1866,"high":1874,"low":1875,"close":1875,"change":750,"percent_change":1876,"volume":955,"transactions":9,"vwap":1875},"2025-07-24",26.4,26.285,-0.49,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1880,"change":1882,"percent_change":793,"volume":1450,"transactions":9,"vwap":1880},"2025-07-23",26.36,26.415,26.32,0.115,{"date":1884,"open":1828,"high":1881,"low":1821,"close":1854,"change":1885,"percent_change":1695,"volume":764,"transactions":9,"vwap":1854},"2025-07-22",0.155,{"date":1887,"open":1888,"high":1816,"low":1889,"close":1889,"change":1174,"percent_change":1890,"volume":1170,"transactions":9,"vwap":1889},"2025-07-21",26.263,26.145,-0.32,{"date":1892,"open":1854,"high":1854,"low":1839,"close":1893,"change":1894,"percent_change":1243,"volume":1895,"transactions":9,"vwap":1893},"2025-07-18",26.23,-0.009,10100,{"date":1897,"open":1810,"high":1862,"low":1893,"close":1898,"change":1899,"percent_change":324,"volume":955,"transactions":9,"vwap":1898},"2025-07-17",26.239,0.079,{"date":1901,"open":1902,"high":1817,"low":1903,"close":1817,"change":859,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1817},"2025-07-16",26.13,26.021999,0.54,4300,{"date":1907,"open":1908,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1910},"2025-07-15",26.21,26,26.02,-0.218,-0.83,6900,{"date":1915,"open":1839,"high":1810,"low":1827,"close":1916,"change":1917,"percent_change":1460,"volume":1918,"transactions":9,"vwap":1916},"2025-07-14",26.238,0.058,9000,{"date":1920,"open":1828,"high":1893,"low":1921,"close":1922,"change":750,"percent_change":1876,"volume":1923,"transactions":9,"vwap":1922},"2025-07-11",26.17,26.18,8200,{"date":1925,"open":1854,"high":1879,"low":1854,"close":1870,"change":754,"percent_change":490,"volume":882,"transactions":9,"vwap":1870},"2025-07-10",{"date":1927,"open":1921,"high":1928,"low":1921,"close":1809,"change":788,"percent_change":19,"volume":1929,"transactions":9,"vwap":1809},"2025-07-09",26.26,7000,{"date":1931,"open":1835,"high":1817,"low":1835,"close":1902,"change":1600,"percent_change":1545,"volume":1932,"transactions":9,"vwap":1902},"2025-07-08",21400,{"date":1934,"open":1823,"high":1817,"low":1935,"close":1936,"change":1937,"percent_change":1938,"volume":1737,"transactions":9,"vwap":1936},"2025-07-07",25.94,26.025,-0.185,-0.71,{"date":1940,"open":1821,"high":1893,"low":1839,"close":1908,"change":720,"percent_change":611,"volume":1941,"transactions":9,"vwap":1908},"2025-07-03",11900,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1945,"change":414,"percent_change":1947,"volume":1731,"transactions":9,"vwap":1945},"2025-07-02",26.059999,26.11,26.030001,0.69,{"date":1949,"open":1950,"high":1951,"low":1950,"close":1952,"change":603,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1952},"2025-07-01",25.81,26.075001,25.93,0.31,33200,{"date":1956,"open":1957,"high":1958,"low":1950,"close":1959,"change":1960,"percent_change":1022,"volume":1961,"transactions":9,"vwap":1959},"2025-06-30",25.86,25.91,25.85,0.016,11400,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1894,"percent_change":1243,"volume":1968,"transactions":9,"vwap":1967},"2025-06-27",25.855,25.92,25.75,25.834,5300,{"date":1970,"open":1971,"high":1959,"low":1971,"close":1972,"change":1973,"percent_change":1798,"volume":1974,"transactions":9,"vwap":1972},"2025-06-26",25.74,25.843,0.198,18800,{"date":1976,"open":1950,"high":1950,"low":1977,"close":1977,"change":1978,"percent_change":1199,"volume":1979,"transactions":9,"vwap":1977},"2025-06-25",25.645,-0.115,5400,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1985},"2025-06-24",25.67,25.79,25.65,25.76,0.145,0.57,22200,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1992,"change":1994,"percent_change":108,"volume":1995,"transactions":9,"vwap":1992},"2025-06-23",25.42,25.615,25.34,0.184,33600,{"date":1997,"open":1998,"high":1998,"low":1999,"close":2000,"change":1556,"percent_change":2001,"volume":2002,"transactions":9,"vwap":2000},"2025-06-20",25.58,25.39,25.431,-0.15,14700,{"date":2004,"open":2005,"high":2006,"low":2005,"close":2007,"change":788,"percent_change":1259,"volume":2008,"transactions":9,"vwap":2007},"2025-06-18",25.43,25.55,25.47,9900,{"date":2010,"open":2011,"high":2011,"low":2012,"close":2013,"change":2014,"percent_change":2015,"volume":1974,"transactions":9,"vwap":2013},"2025-06-17",25.49,25.35,25.36,-0.147,-0.58,{"date":2017,"open":2011,"high":2018,"low":2007,"close":2019,"change":2020,"percent_change":2021,"volume":1918,"transactions":9,"vwap":2019},"2025-06-16",25.56,25.507,0.188,0.74,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":1143,"percent_change":1068,"volume":2028,"transactions":9,"vwap":2027},"2025-06-13",25.45,25.472,25.28,25.319,11100,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":2035,"percent_change":388,"volume":2036,"transactions":9,"vwap":2034},"2025-06-12",25.569,25.62,25.52,25.579,-0.051,27800,{"date":2038,"open":2039,"high":1985,"low":2032,"close":2040,"change":1678,"percent_change":783,"volume":2041,"transactions":9,"vwap":2040},"2025-06-11",25.709,25.63,8400,{"date":2043,"open":2044,"high":2045,"low":2032,"close":2046,"change":1534,"percent_change":873,"volume":722,"transactions":9,"vwap":2046},"2025-06-10",25.66,25.71,25.653,{"date":2048,"open":2044,"high":2049,"low":2050,"close":1984,"change":720,"percent_change":286,"volume":2051,"transactions":9,"vwap":1984},"2025-06-09",25.69,25.575,14800,{"date":2053,"open":2054,"high":2006,"low":2055,"close":2006,"change":1023,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2006},"2025-06-06",25.48,25.46,0.83,115600,{"date":2059,"open":1999,"high":1991,"low":2060,"close":1993,"change":1566,"percent_change":878,"volume":2061,"transactions":9,"vwap":1993},"2025-06-05",25.29,31200,{"date":2063,"open":2064,"high":2064,"low":1993,"close":2065,"change":1863,"percent_change":483,"volume":730,"transactions":9,"vwap":2065},"2025-06-04",25.447,25.359,{"date":2067,"open":2068,"high":2005,"low":2069,"close":2070,"change":164,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2070},"2025-06-03",25.27,25.18,25.4,0.79,71300,{"date":2074,"open":2075,"high":2076,"low":174,"close":2077,"change":208,"percent_change":1318,"volume":2078,"transactions":9,"vwap":2077},"2025-06-02",25.19,25.22,25.2,83000,{"date":2080,"open":2077,"high":2081,"low":2082,"close":2076,"change":2083,"percent_change":138,"volume":2084,"transactions":9,"vwap":2076},"2025-05-30",25.249,25.12,-0.086,731500,{"date":2086,"open":2027,"high":2012,"low":2068,"close":2087,"change":1960,"percent_change":1022,"volume":2088,"transactions":9,"vwap":2087},"2025-05-29",25.306,2100,{"date":2090,"open":2024,"high":2024,"low":2060,"close":2060,"change":315,"percent_change":389,"volume":2091,"transactions":9,"vwap":2060},"2025-05-28",60700,{"date":2093,"open":2094,"high":2033,"low":2094,"close":2055,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2055},"2025-05-27",25.37,0.176,0.7,25000,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2101,"change":1812,"percent_change":960,"volume":1671,"transactions":9,"vwap":2101},"2025-05-23",25.255,25.284,25.24,{"date":2104,"open":2105,"high":2012,"low":2105,"close":2106,"change":2107,"percent_change":543,"volume":1160,"transactions":9,"vwap":2106},"2025-05-22",25.26,25.3,-0.053,{"date":2109,"open":1998,"high":2110,"low":1993,"close":2111,"change":2112,"percent_change":2113,"volume":1813,"transactions":9,"vwap":2111},"2025-05-21",25.589,25.353,-0.368,-1.43,{"date":2115,"open":2045,"high":1983,"low":2044,"close":2116,"change":1556,"percent_change":2001,"volume":2117,"transactions":9,"vwap":2116},"2025-05-20",25.721,22300,{"date":2119,"open":2120,"high":1985,"low":2120,"close":1985,"change":2121,"percent_change":729,"volume":2122,"transactions":9,"vwap":1985},"2025-05-19",25.61,-0.064,39100,{"date":2124,"open":2044,"high":1957,"low":2125,"close":2126,"change":1299,"percent_change":448,"volume":2127,"transactions":9,"vwap":2126},"2025-05-16",25.64,25.824,472200,{"date":2129,"open":1998,"high":2130,"low":2131,"close":2049,"change":754,"percent_change":490,"volume":2132,"transactions":9,"vwap":2049},"2025-05-15",25.72,25.53,85200,{"date":2134,"open":2032,"high":2135,"low":2032,"close":2032,"change":388,"percent_change":343,"volume":2136,"transactions":9,"vwap":2032},"2025-05-14",25.68,29900,{"date":2138,"open":2139,"high":2140,"low":1985,"close":2141,"change":754,"percent_change":490,"volume":2142,"transactions":9,"vwap":2141},"2025-05-13",25.8,25.88,25.82,11000,{"date":2144,"open":2140,"high":2140,"low":2044,"close":1966,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":1966},"2025-05-12",0.372,1.47,23900,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2152,"change":2153,"percent_change":424,"volume":2154,"transactions":9,"vwap":2152},"2025-05-09",25.399,25.41,25.378,-0.013,14300,{"date":2156,"open":2055,"high":2055,"low":2157,"close":2157,"change":1500,"percent_change":169,"volume":2158,"transactions":9,"vwap":2157},"2025-05-08",25.391,16900,{"date":2160,"open":2105,"high":2026,"low":2161,"close":2162,"change":2163,"percent_change":745,"volume":2088,"transactions":9,"vwap":2162},"2025-05-07",25.21,25.225,0.008,{"date":2165,"open":2166,"high":2166,"low":2167,"close":2167,"change":1757,"percent_change":1890,"volume":2168,"transactions":9,"vwap":2167},"2025-05-06",25.269,25.217,8800,{"date":2170,"open":2171,"high":2012,"low":2172,"close":2172,"change":2173,"percent_change":1778,"volume":874,"transactions":9,"vwap":2172},"2025-05-05",25.33,25.298,-0.083,{"date":2175,"open":2106,"high":1991,"low":2106,"close":2176,"change":2177,"percent_change":1798,"volume":2178,"transactions":9,"vwap":2176},"2025-05-02",25.381,0.193,7100,{"date":2180,"open":2181,"high":2076,"low":2181,"close":2182,"change":950,"percent_change":414,"volume":1813,"transactions":9,"vwap":2182},"2025-05-01",25.14,25.188,{"date":2184,"open":2185,"high":2186,"low":2185,"close":2186,"change":1115,"percent_change":2001,"volume":1160,"transactions":9,"vwap":2186},"2025-04-30",25.049999,25.143,{"date":2188,"open":2161,"high":2161,"low":2189,"close":2069,"change":2190,"percent_change":128,"volume":891,"transactions":9,"vwap":2069},"2025-04-29",25.17,0.023,{"date":2192,"open":2193,"high":2194,"low":2193,"close":2194,"change":950,"percent_change":414,"volume":1813,"transactions":9,"vwap":2194},"2025-04-28",25.040001,25.157,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2198,"change":2200,"percent_change":552,"volume":2201,"transactions":9,"vwap":2198},"2025-04-25",25.07,25.112,25.030001,-0.029,4600,{"date":2203,"open":2193,"high":2204,"low":2193,"close":2204,"change":2205,"percent_change":2206,"volume":926,"transactions":9,"vwap":2204},"2025-04-24",25.141,0.163,0.65,{"date":178,"open":2082,"high":2082,"low":2208,"close":2208,"change":688,"percent_change":1222,"volume":1450,"transactions":9,"vwap":2208},24.978]