[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KMAR":3,"homepage-market-summary":24,"stock-historical-KMAR":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"KMAR","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 - March","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},31.935,31.88,31.8051,0.1299,0.41,3777,32.72,27.19,6862.505227091633,85.8,401,{"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},24.13,5449,1988888.812,32.32,"2025-04-23",[178,181,189,197,207,217,226,235,244,253,262,273,280,286,294,302,308,317,327,336,345,353,363,372,381,388,396,403,412,419,426,433,441,450,454,464,470,477,485,491,497,503,511,520,527,534,543,551,560,567,575,583,591,598,605,612,619,627,635,640,649,657,663,669,674,681,687,694,701,707,713,717,722,730,736,743,749,754,761,764,770,776,782,787,796,802,808,810,815,821,823,828,833,840,845,853,861,867,873,878,884,890,897,901,906,912,919,925,933,939,946,951,958,962,969,975,980,987,992,1000,1008,1013,1017,1025,1032,1039,1046,1054,1060,1068,1077,1084,1091,1098,1107,1114,1122,1131,1138,1145,1151,1156,1162,1168,1172,1180,1186,1192,1199,1206,1215,1221,1227,1234,1238,1244,1249,1252,1257,1262,1265,1272,1278,1282,1286,1290,1295,1300,1307,1311,1314,1318,1322,1327,1332,1337,1341,1347,1350,1356,1360,1362,1367,1371,1374,1378,1383,1386,1391,1395,1400,1405,1409,1414,1419,1422,1426,1431,1436,1440,1445,1451,1454,1460,1465,1469,1474,1477,1481,1486,1492,1496,1502,1507,1513,1519,1524,1529,1534,1538,1541,1545,1550,1554,1557,1561,1566,1572,1578,1582,1587,1594,1598,1604,1608,1612,1617,1619,1625,1630,1634,1638,1643,1650,1656,1660,1665,1672,1677,1681,1684,1687,1690,1694,1698,1703,1708,1713,1717,1719,1723,1726,1729,1734,1738,1742,1745,1749,1752,1755,1758,1763,1767,1772,1777,1781,1787,1792,1796,1800,1804,1810,1816,1821,1827,1835,1838,1842,1847,1852,1859,1862,1869,1875,1879,1883,1888,1892,1897,1901,1904,1906,1912,1916,1921,1928,1933,1938,1942,1947,1952,1955,1957,1960,1964,1970,1974,1979,1985,1992,1997,2001,2006,2012,2017,2022,2028,2034,2040,2048,2053,2057,2063,2068,2073,2077,2081,2086,2090,2097,2101,2106,2113,2119,2123,2131,2138,2144,2149,2154,2158,2165,2171,2177,2183,2188,2193,2196,2202,2205,2211,2216,2223,2229,2235],{"date":5,"open":14,"high":13,"low":14,"close":13,"change":16,"percent_change":17,"volume":18,"transactions":179,"vwap":180},52,31.9191,{"date":34,"open":182,"high":183,"low":182,"close":15,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},31.8,31.82,0.1234,0.39,1958,33,31.8045,{"date":190,"open":191,"high":192,"low":191,"close":192,"change":193,"percent_change":185,"volume":194,"transactions":195,"vwap":196},"2026-10-01",31.54,31.6817,0.1217,614,26,31.6097,{"date":198,"open":199,"high":200,"low":201,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",31.62,31.6416,31.56,-0.093,-0.29,7030,54,31.6275,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":84,"volume":214,"transactions":215,"vwap":216},"2026-09-29",31.66,31.69,31.53,31.653,-0.0773,2612,40,31.6025,{"date":218,"open":219,"high":220,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",31.63,31.7303,-0.1021,-0.32,1141,24,31.6666,{"date":227,"open":228,"high":229,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",31.77,31.8324,0.0228,0.07,506,18,31.777,{"date":236,"open":237,"high":238,"low":239,"close":238,"change":240,"percent_change":241,"volume":242,"transactions":60,"vwap":243},"2026-09-24",31.73,31.8096,31.71,0.0196,0.06,5339,31.7272,{"date":245,"open":246,"high":246,"low":247,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",31.94,31.79,-0.3795,-1.18,1046,21,31.9168,{"date":254,"open":255,"high":255,"low":256,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",32.195,32.1695,0.137,0.43,138,13,32.1929,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",32.03,32.09,32.005,32.0325,0.094,0.29,3572,30,32.0784,{"date":274,"open":275,"high":276,"low":275,"close":276,"change":277,"percent_change":203,"volume":278,"transactions":195,"vwap":279},"2026-09-18",31.84,31.9385,-0.0928,553,31.8553,{"date":281,"open":282,"high":282,"low":282,"close":282,"change":283,"percent_change":269,"volume":271,"transactions":284,"vwap":285},"2026-09-17",32.0313,0.0942,14,32.086,{"date":287,"open":288,"high":288,"low":289,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":288},"2026-09-16",32.04,31.9371,-0.0593,-0.19,1797,19,{"date":295,"open":296,"high":296,"low":296,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-15",31.9964,-0.1064,-0.33,86,15,31.9736,{"date":303,"open":304,"high":304,"low":304,"close":304,"change":305,"percent_change":306,"volume":284,"transactions":260,"vwap":307},"2026-09-14",32.1028,-0.0803,-0.25,32.1102,{"date":309,"open":310,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":260,"vwap":316},"2026-09-11",32.2,32.1501,32.1831,0.1294,0.4,330,32.181,{"date":318,"open":319,"high":320,"low":319,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-10",32.01,32.1,32.0537,-0.1659,-0.51,738,16,32.0743,{"date":328,"open":329,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":60,"vwap":335},"2026-09-09",32.41,32.21,32.2196,-0.2506,-0.77,1180.779,32.2783,{"date":337,"open":338,"high":339,"low":338,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":60,"vwap":344},"2026-09-08",32.45,32.52,32.4702,-0.0532,-0.16,6307,32.4847,{"date":346,"open":347,"high":347,"low":347,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-04",32.5234,0.0834,0.26,11,12,32.4741,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":60,"vwap":362},"2026-09-03",32.36,32.474,32.34,32.44,0.0442,0.14,1562.033,32.4051,{"date":364,"open":365,"high":366,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-02",32.33,32.3958,0.1951,0.61,2531,27,32.3521,{"date":373,"open":374,"high":375,"low":376,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":251,"vwap":380},"2026-09-01",32.311,32.3451,32.2007,-0.2253,-0.69,700,32.2959,{"date":382,"open":175,"high":383,"low":374,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":251,"vwap":387},"2026-08-31",32.426,-0.0592,-0.18,1566,32.3349,{"date":389,"open":390,"high":390,"low":390,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-28",32.4852,-0.1541,-0.47,76,7,32.4749,{"date":397,"open":398,"high":398,"low":398,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":394,"vwap":402},"2026-08-27",32.6393,0.0593,0.18,9,32.5639,{"date":404,"open":405,"high":406,"low":407,"close":406,"change":408,"percent_change":409,"volume":410,"transactions":351,"vwap":411},"2026-08-26",32.53,32.58,32.51,0.0118,0.04,755,32.5207,{"date":413,"open":414,"high":414,"low":414,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":401,"vwap":418},"2026-08-25",32.5682,0.0432,0.13,31,32.5647,{"date":420,"open":421,"high":421,"low":421,"close":421,"change":422,"percent_change":423,"volume":233,"transactions":424,"vwap":425},"2026-08-24",32.525,-0.0543,-0.17,8,32.5503,{"date":427,"open":428,"high":428,"low":428,"close":428,"change":429,"percent_change":430,"volume":394,"transactions":431,"vwap":432},"2026-08-21",32.5793,0.1229,0.38,5,32.5607,{"date":434,"open":435,"high":435,"low":436,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":260,"vwap":440},"2026-08-20",32.46,32.4564,-0.1646,-0.5,214,32.4596,{"date":442,"open":443,"high":444,"low":445,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":350,"vwap":449},"2026-08-19",32.63,32.6499,32.621,0.091,0.28,503,32.6446,{"date":451,"open":452,"high":452,"low":405,"close":405,"change":453,"percent_change":323,"volume":194,"transactions":350,"vwap":402},"2026-08-18",32.6,-0.1664,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":260,"vwap":463},"2026-08-17",32.65,32.705,32.64,32.6964,-0.0236,-0.07,1435,32.6658,{"date":465,"open":466,"high":19,"low":456,"close":19,"change":467,"percent_change":162,"volume":468,"transactions":260,"vwap":469},"2026-08-14",32.6501,0.065,1064,32.6549,{"date":471,"open":443,"high":472,"low":443,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":260,"vwap":476},"2026-08-13",32.655,0.0263,0.08,314,32.6409,{"date":478,"open":479,"high":480,"low":407,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":284,"vwap":484},"2026-08-12",32.605,32.6287,0.1087,0.33,2058,32.531,{"date":486,"open":407,"high":339,"low":407,"close":339,"change":487,"percent_change":488,"volume":489,"transactions":401,"vwap":490},"2026-08-11",0.035,0.11,460,32.513,{"date":492,"open":493,"high":493,"low":493,"close":493,"change":494,"percent_change":495,"volume":424,"transactions":431,"vwap":496},"2026-08-10",32.485,-0.0669,-0.21,32.4956,{"date":498,"open":499,"high":499,"low":499,"close":499,"change":500,"percent_change":258,"volume":501,"transactions":424,"vwap":502},"2026-08-07",32.5519,0.1385,90,32.5003,{"date":504,"open":505,"high":505,"low":506,"close":507,"change":508,"percent_change":342,"volume":509,"transactions":260,"vwap":510},"2026-08-06",32.475,32.39,32.4134,-0.0507,6249,32.3997,{"date":512,"open":338,"high":513,"low":338,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-05",32.48,32.4641,-0.0359,-0.11,2715,20,32.4701,{"date":521,"open":522,"high":523,"low":522,"close":523,"change":524,"percent_change":97,"volume":525,"transactions":394,"vwap":526},"2026-08-04",32.351,32.5,0.1825,511,32.3515,{"date":528,"open":529,"high":529,"low":529,"close":529,"change":530,"percent_change":531,"volume":299,"transactions":532,"vwap":533},"2026-08-03",32.3175,0.2703,0.84,6,32.2114,{"date":535,"open":536,"high":537,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-07-31",32.031,32.0472,-0.0128,-0.04,354,10,32.0269,{"date":544,"open":545,"high":546,"low":545,"close":546,"change":547,"percent_change":47,"volume":548,"transactions":549,"vwap":550},"2026-07-30",32.001,32.06,0.155,29783,88,32.049,{"date":552,"open":553,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":60,"vwap":559},"2026-07-29",31.96,31.8116,31.905,-0.1848,-0.58,1381,31.9072,{"date":561,"open":288,"high":562,"low":288,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":541,"vwap":566},"2026-07-28",32.0898,0.0501,0.16,327,32.0328,{"date":568,"open":569,"high":570,"low":571,"close":570,"change":572,"percent_change":482,"volume":573,"transactions":574,"vwap":545},"2026-07-27",32,32.0397,31.97,0.1058,3874,38,{"date":576,"open":577,"high":577,"low":578,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":260,"vwap":582},"2026-07-24",31.95,31.9339,-0.004,-0.01,415,31.9478,{"date":584,"open":585,"high":586,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":350,"vwap":590},"2026-07-23",31.9,31.9379,-0.1437,-0.45,551,31.8995,{"date":592,"open":593,"high":593,"low":593,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":424,"vwap":597},"2026-07-22",32.0816,-0.1382,-0.43,41,32.1451,{"date":599,"open":246,"high":600,"low":246,"close":600,"change":601,"percent_change":167,"volume":602,"transactions":603,"vwap":604},"2026-07-21",32.2198,0.2099,664,22,32.0731,{"date":606,"open":319,"high":319,"low":607,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":532,"vwap":611},"2026-07-20",32.0099,-0.0279,-0.09,113,32.0214,{"date":613,"open":569,"high":614,"low":569,"close":615,"change":616,"percent_change":342,"volume":617,"transactions":370,"vwap":618},"2026-07-17",32.07,32.0378,-0.0506,4299,32.0495,{"date":620,"open":621,"high":621,"low":622,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":351,"vwap":626},"2026-07-16",32.14,32.0884,-0.0165,-0.05,166,32.1423,{"date":628,"open":265,"high":629,"low":630,"close":629,"change":631,"percent_change":564,"volume":632,"transactions":633,"vwap":634},"2026-07-15",32.1049,32.0851,0.0524,967,17,32.0883,{"date":636,"open":637,"high":637,"low":637,"close":637,"change":638,"percent_change":482,"volume":233,"transactions":431,"vwap":639},"2026-07-14",32.0525,0.1064,32.0772,{"date":641,"open":642,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":293,"vwap":648},"2026-07-13",32.0299,31.92,31.9461,-0.1149,-0.36,2747,31.9958,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":539,"percent_change":655,"volume":656,"transactions":9,"vwap":654},"2026-07-10",32.049999,32.080002,32.029999,32.061001,-0.12,1700,{"date":658,"open":659,"high":659,"low":659,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":659},"2026-07-09",32.101,0.172,0.54,100,{"date":664,"open":643,"high":665,"low":643,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":665},"2026-07-08",31.929,-0.126,-0.39,300,{"date":670,"open":671,"high":671,"low":672,"close":672,"change":516,"percent_change":136,"volume":673,"transactions":9,"vwap":672},"2026-07-07",32.15,32.055,1200,{"date":675,"open":676,"high":677,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":677},"2026-07-06",32.12,32.165,0.098,0.31,1500,{"date":682,"open":652,"high":652,"low":569,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":683},"2026-07-02",32.067001,-0.088,-0.27,1400,{"date":688,"open":689,"high":330,"low":690,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":690},"2026-07-01",32.18,32.155,0.015,0.05,3900,{"date":695,"open":696,"high":697,"low":696,"close":621,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":621},"2026-06-30",32.035,32.17,0.088,0.27,7100,{"date":702,"open":569,"high":703,"low":569,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-06-29",32.051998,0.062,0.19,2700,{"date":708,"open":709,"high":709,"low":585,"close":710,"change":711,"percent_change":580,"volume":712,"transactions":9,"vwap":710},"2026-06-26",32.040001,31.99,-0.003,10500,{"date":714,"open":709,"high":709,"low":577,"close":715,"change":698,"percent_change":447,"volume":716,"transactions":9,"vwap":715},"2026-06-25",31.993,900,{"date":718,"open":710,"high":710,"low":555,"close":555,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":555},"2026-06-24",0.075,0.24,1600,{"date":723,"open":724,"high":725,"low":726,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-06-23",31.87,31.93,31.83,-0.171,-0.53,3100,{"date":731,"open":732,"high":732,"low":577,"close":733,"change":734,"percent_change":111,"volume":735,"transactions":9,"vwap":733},"2026-06-22",32.014999,32.00099945,0.112,1100,{"date":737,"open":738,"high":739,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-06-18",31.835,31.889,0.255,0.81,200,{"date":744,"open":745,"high":745,"low":746,"close":747,"change":748,"percent_change":667,"volume":673,"transactions":9,"vwap":747},"2026-06-17",31.85,31.61,31.634,-0.125,{"date":750,"open":751,"high":751,"low":751,"close":751,"change":752,"percent_change":753,"volume":662,"transactions":9,"vwap":751},"2026-06-16",31.759,-0.042,-0.13,{"date":755,"open":724,"high":756,"low":757,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-06-15",31.888,31.801,0.141,0.45,2200,{"date":762,"open":239,"high":237,"low":209,"close":209,"change":488,"percent_change":111,"volume":763,"transactions":9,"vwap":209},"2026-06-12",2900,{"date":765,"open":766,"high":767,"low":766,"close":767,"change":17,"percent_change":768,"volume":769,"transactions":9,"vwap":767},"2026-06-11",31.36,31.55,1.32,1800,{"date":771,"open":772,"high":772,"low":773,"close":773,"change":385,"percent_change":774,"volume":775,"transactions":9,"vwap":773},"2026-06-10",31.38,31.14,-0.57,7300,{"date":777,"open":778,"high":778,"low":779,"close":780,"change":241,"percent_change":705,"volume":781,"transactions":9,"vwap":780},"2026-06-09",31.45,31.23,31.32,4200,{"date":783,"open":784,"high":785,"low":786,"close":786,"change":360,"percent_change":759,"volume":721,"transactions":9,"vwap":786},"2026-06-08",31.29,31.4,31.26,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-05",31.39,31.43,31.08,31.12,-0.519,-1.64,5700,{"date":797,"open":191,"high":798,"low":191,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-04",31.639,0.239,0.76,500,{"date":803,"open":804,"high":804,"low":789,"close":785,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":785},"2026-06-03",31.49,-0.22,-0.7,26500,{"date":809,"open":191,"high":199,"low":191,"close":199,"change":416,"percent_change":17,"volume":721,"transactions":9,"vwap":199},"2026-06-02",{"date":811,"open":785,"high":812,"low":766,"close":804,"change":580,"percent_change":813,"volume":814,"transactions":9,"vwap":804},"2026-06-01",31.58,-0.03,45900,{"date":816,"open":817,"high":191,"low":804,"close":818,"change":516,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-05-29",31.51,31.5,-0.35,47500,{"date":822,"open":778,"high":746,"low":778,"close":746,"change":488,"percent_change":111,"volume":769,"transactions":9,"vwap":746},"2026-05-28",{"date":824,"open":211,"high":825,"low":818,"close":818,"change":826,"percent_change":827,"volume":729,"transactions":9,"vwap":818},"2026-05-27",31.6,-0.032,-0.1,{"date":829,"open":772,"high":830,"low":772,"close":830,"change":831,"percent_change":832,"volume":680,"transactions":9,"vwap":830},"2026-05-26",31.532,0.249,0.8,{"date":834,"open":835,"high":836,"low":835,"close":837,"change":268,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-05-22",31.27,31.325,31.283,0.3,800,{"date":841,"open":842,"high":843,"low":842,"close":843,"change":844,"percent_change":759,"volume":769,"transactions":9,"vwap":843},"2026-05-21",31.01,31.189,0.139,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":145,"volume":852,"transactions":9,"vwap":850},"2026-05-20",30.72,31.07,30.71,31.049999,0.36,8600,{"date":854,"open":855,"high":856,"low":855,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-05-19",30.6,30.82,30.69,-0.186,-0.6,34700,{"date":862,"open":863,"high":863,"low":847,"close":864,"change":865,"percent_change":423,"volume":866,"transactions":9,"vwap":864},"2026-05-18",30.94,30.876,-0.052,11600,{"date":868,"open":869,"high":869,"low":870,"close":870,"change":871,"percent_change":872,"volume":742,"transactions":9,"vwap":870},"2026-05-15",30.97,30.928,-0.311,-1,{"date":874,"open":875,"high":875,"low":875,"close":875,"change":876,"percent_change":482,"volume":877,"transactions":9,"vwap":875},"2026-05-14",31.239,0.104,0,{"date":879,"open":880,"high":881,"low":880,"close":882,"change":579,"percent_change":580,"volume":883,"transactions":9,"vwap":882},"2026-05-13",30.991,31.2,31.135,12900,{"date":885,"open":886,"high":887,"low":886,"close":887,"change":888,"percent_change":889,"volume":801,"transactions":9,"vwap":887},"2026-05-12",31.1,31.139,-0.137,-0.44,{"date":891,"open":881,"high":892,"low":881,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-05-11",31.41,31.276,0.036,0.12,3400,{"date":898,"open":881,"high":835,"low":899,"close":900,"change":895,"percent_change":185,"volume":716,"transactions":9,"vwap":900},"2026-05-08",31.161,31.24,{"date":902,"open":903,"high":786,"low":850,"close":792,"change":904,"percent_change":905,"volume":721,"transactions":9,"vwap":792},"2026-05-07",31.22,-0.204,-0.65,{"date":907,"open":881,"high":772,"low":881,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-05-06",31.324,0.199,0.64,1300,{"date":913,"open":914,"high":915,"low":914,"close":916,"change":917,"percent_change":167,"volume":918,"transactions":9,"vwap":916},"2026-05-05",31.11,31.16,31.125,0.205,1900,{"date":920,"open":921,"high":417,"low":921,"close":922,"change":923,"percent_change":495,"volume":924,"transactions":9,"vwap":922},"2026-05-04",30.86,30.92,-0.065,20200,{"date":926,"open":927,"high":928,"low":927,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-05-01",30.93,31.044001,30.985,0.078,0.25,26300,{"date":934,"open":935,"high":936,"low":857,"close":936,"change":937,"percent_change":938,"volume":839,"transactions":9,"vwap":936},"2026-04-30",30.77,30.907,0.315,1.03,{"date":940,"open":941,"high":941,"low":942,"close":943,"change":202,"percent_change":944,"volume":945,"transactions":9,"vwap":943},"2026-04-29",30.76,30.55,30.592,-0.3,9000,{"date":947,"open":922,"high":922,"low":948,"close":948,"change":423,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-04-28",30.685,-0.55,4800,{"date":952,"open":953,"high":954,"low":856,"close":955,"change":956,"percent_change":409,"volume":957,"transactions":9,"vwap":955},"2026-04-27",30.85,30.91,30.855,0.013,4300,{"date":959,"open":960,"high":927,"low":960,"close":961,"change":446,"percent_change":838,"volume":781,"transactions":9,"vwap":961},"2026-04-24",30.79,30.842,{"date":963,"open":856,"high":964,"low":965,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-04-23",30.89,30.751,-0.062,-0.2,5900,{"date":970,"open":971,"high":972,"low":971,"close":973,"change":974,"percent_change":258,"volume":839,"transactions":9,"vwap":973},"2026-04-22",30.75,30.84,30.813,0.133,{"date":976,"open":842,"high":842,"low":977,"close":977,"change":978,"percent_change":979,"volume":706,"transactions":9,"vwap":977},"2026-04-21",30.68,-0.207,-0.67,{"date":981,"open":982,"high":922,"low":983,"close":984,"change":985,"percent_change":400,"volume":986,"transactions":9,"vwap":984},"2026-04-20",30.83,30.8,30.887,0.057,2600,{"date":988,"open":982,"high":863,"low":989,"close":982,"change":838,"percent_change":990,"volume":991,"transactions":9,"vwap":982},"2026-04-17",30.81,0.98,10900,{"date":993,"open":994,"high":995,"low":996,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-04-16",30.54,30.57,30.53,0.051,0.17,6000,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":-6,"volume":1007,"transactions":9,"vwap":1005},"2026-04-15",30.47,30.49,30.44,30.479,-0.001,4500,{"date":1009,"open":1010,"high":1003,"low":1010,"close":1011,"change":162,"percent_change":167,"volume":1012,"transactions":9,"vwap":1011},"2026-04-14",30.28,30.48,11300,{"date":1014,"open":1015,"high":1010,"low":1015,"close":1010,"change":720,"percent_change":832,"volume":1016,"transactions":9,"vwap":1010},"2026-04-13",30.02,13600,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":461,"volume":1024,"transactions":9,"vwap":1022},"2026-04-10",30.049999,30.079,29.99,30.040001,-0.02,19900,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":416,"percent_change":258,"volume":1031,"transactions":9,"vwap":1030},"2026-04-09",29.89,30.11,29.84,30.059999,19300,{"date":1033,"open":1034,"high":1034,"low":1035,"close":1036,"change":47,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-04-08",29.992,29.83,29.93,1.66,55700,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1042,"change":1044,"percent_change":231,"volume":1045,"transactions":9,"vwap":1042},"2026-04-07",29.25,29.44,29.23,0.02,18000,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":416,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-04-06",29.4,29.43,29.37,29.42,0.44,9600,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1057,"change":488,"percent_change":430,"volume":1059,"transactions":9,"vwap":1057},"2026-04-02",28.94,29.29,28.912,7900,{"date":1061,"open":1062,"high":1063,"low":1062,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-04-01",29.14,29.38,29.18,0.093,0.32,30200,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-03-31",28.845,29.12,28.75,29.087,0.557,1.95,27400,{"date":1078,"open":1079,"high":1079,"low":1080,"close":1081,"change":495,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-03-30",28.7,28.48,28.53,-0.73,10200,{"date":1085,"open":1086,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":83,"volume":1090,"transactions":9,"vwap":1088},"2026-03-27",28.9,28.67,28.74,-0.232,21700,{"date":1092,"open":1093,"high":1041,"low":1094,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-03-26",29.030001,28.972,-0.338,-1.15,5400,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-03-25",29.255,29.34,29.21,29.31,0.295,1.02,12200,{"date":1108,"open":1109,"high":1110,"low":1109,"close":1111,"change":1112,"percent_change":813,"volume":1113,"transactions":9,"vwap":1111},"2026-03-24",28.93,29.16,29.014999,-0.009,20500,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":17,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-03-23",29.09,29.28,29.01,29.024,1.43,18100,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-03-20",28.96,29,28.555,28.614,-0.412,-1.42,18900,{"date":1132,"open":1133,"high":1134,"low":1133,"close":1135,"change":1136,"percent_change":679,"volume":1137,"transactions":9,"vwap":1135},"2026-03-19",28.77,29.08,29.025999,0.089,23600,{"date":1139,"open":1118,"high":1140,"low":1141,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-03-18",29.19,28.937,-0.343,-1.17,49500,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1117,"change":416,"percent_change":759,"volume":1150,"transactions":9,"vwap":1117},"2026-03-17",29.27,29.36,29.2,6800,{"date":1152,"open":1149,"high":1147,"low":1153,"close":1154,"change":917,"percent_change":1155,"volume":883,"transactions":9,"vwap":1154},"2026-03-16",29.11,29.15,0.71,{"date":1157,"open":1154,"high":1154,"low":1158,"close":1159,"change":1160,"percent_change":342,"volume":1161,"transactions":9,"vwap":1159},"2026-03-13",28.916,28.945,-0.045,11200,{"date":1163,"open":1154,"high":1154,"low":1159,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-03-12",28.99,-0.31,-1.06,14000,{"date":1169,"open":1149,"high":1148,"low":1149,"close":1170,"change":461,"percent_change":84,"volume":1171,"transactions":9,"vwap":1170},"2026-03-11",29.3,24400,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1050,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1050},"2026-03-10",29.41,29.67,29.32,0.03,0.1,23200,{"date":1181,"open":1182,"high":1049,"low":1183,"close":1101,"change":1184,"percent_change":47,"volume":1185,"transactions":9,"vwap":1101},"2026-03-09",28.95,28.81,0.144,57600,{"date":1187,"open":1154,"high":1176,"low":1154,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-03-06",29.196,-0.379,-1.28,20300,{"date":1193,"open":1194,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1166,"volume":1198,"transactions":9,"vwap":1196},"2026-03-05",29.8,29.39,29.575,-0.318,83100,{"date":1200,"open":1201,"high":1202,"low":1175,"close":1203,"change":1204,"percent_change":17,"volume":1205,"transactions":9,"vwap":1203},"2026-03-04",29.74,29.975,29.893,0.123,58400,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-03-03",29.62,29.87,29.35,29.77,-0.228,-0.76,80600,{"date":1216,"open":1217,"high":1030,"low":1217,"close":1218,"change":1219,"percent_change":851,"volume":1220,"transactions":9,"vwap":1218},"2026-03-02",29.69,29.998,0.108,108500,{"date":1222,"open":1223,"high":1224,"low":1194,"close":1027,"change":1225,"percent_change":474,"volume":1226,"transactions":9,"vwap":1027},"2026-02-27",29.875,29.91,0.025,66600,{"date":1228,"open":1229,"high":1230,"low":1035,"close":1231,"change":1232,"percent_change":1023,"volume":1233,"transactions":9,"vwap":1231},"2026-02-26",29.88,29.9,29.865,-0.005,7000,{"date":1235,"open":1236,"high":1209,"low":1236,"close":1209,"change":241,"percent_change":162,"volume":1237,"transactions":9,"vwap":1209},"2026-02-25",29.82,4700,{"date":1239,"open":1029,"high":1240,"low":1175,"close":1241,"change":1242,"percent_change":269,"volume":1243,"transactions":9,"vwap":1241},"2026-02-24",29.85,29.81,0.085,7700,{"date":1245,"open":1201,"high":1246,"low":1247,"close":1247,"change":1248,"percent_change":655,"volume":735,"transactions":9,"vwap":1247},"2026-02-23",29.76,29.725,-0.035,{"date":1250,"open":1194,"high":1194,"low":1246,"close":1246,"change":692,"percent_change":998,"volume":1251,"transactions":9,"vwap":1246},"2026-02-20",81700,{"date":1253,"open":1254,"high":1254,"low":1254,"close":1254,"change":1255,"percent_change":1256,"volume":877,"transactions":9,"vwap":1254},"2026-02-19",29.71,0.002,0.01,{"date":1258,"open":1259,"high":1254,"low":1259,"close":1260,"change":1261,"percent_change":126,"volume":170,"transactions":9,"vwap":1260},"2026-02-18",29.6,29.708,0.028,{"date":1263,"open":1259,"high":1264,"low":1259,"close":1264,"change":268,"percent_change":1066,"volume":716,"transactions":9,"vwap":1264},"2026-02-17",29.68,{"date":1266,"open":1267,"high":1268,"low":1267,"close":1269,"change":1270,"percent_change":699,"volume":1271,"transactions":9,"vwap":1269},"2026-02-13",29.47,29.63,29.586,0.081,3600,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":423,"percent_change":774,"volume":763,"transactions":9,"vwap":1277},"2026-02-12",29.53,29.58,29.48,29.505,{"date":1279,"open":1208,"high":1280,"low":1208,"close":1280,"change":1281,"percent_change":692,"volume":721,"transactions":9,"vwap":1280},"2026-02-11",29.675,0.014,{"date":1283,"open":1284,"high":1284,"low":1284,"close":1284,"change":1285,"percent_change":624,"volume":662,"transactions":9,"vwap":1284},"2026-02-10",29.661,-0.014,{"date":1287,"open":1288,"high":1280,"low":1288,"close":1280,"change":409,"percent_change":416,"volume":1289,"transactions":9,"vwap":1280},"2026-02-09",29.641,600,{"date":1291,"open":1274,"high":1292,"low":1274,"close":1292,"change":1293,"percent_change":768,"volume":1294,"transactions":9,"vwap":1292},"2026-02-06",29.635,0.387,5300,{"date":1296,"open":1297,"high":1297,"low":1297,"close":1297,"change":1298,"percent_change":1299,"volume":662,"transactions":9,"vwap":1297},"2026-02-05",29.248,-0.209,-0.71,{"date":1301,"open":1302,"high":1302,"low":1042,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-02-04",29.51,29.457,-0.068,-0.23,9400,{"date":1308,"open":1274,"high":1309,"low":1042,"close":1310,"change":711,"percent_change":580,"volume":729,"transactions":9,"vwap":1310},"2026-02-03",29.539,29.525,{"date":1312,"open":1313,"high":1313,"low":1313,"close":1313,"change":678,"percent_change":482,"volume":662,"transactions":9,"vwap":1313},"2026-02-02",29.528,{"date":1315,"open":1316,"high":1316,"low":1049,"close":1049,"change":1317,"percent_change":203,"volume":1289,"transactions":9,"vwap":1049},"2026-01-30",29.445,-0.087,{"date":1319,"open":1320,"high":1320,"low":1320,"close":1320,"change":1321,"percent_change":539,"volume":877,"transactions":9,"vwap":1320},"2026-01-29",29.517,-0.011,{"date":1323,"open":1324,"high":1313,"low":1325,"close":1313,"change":1326,"percent_change":609,"volume":656,"transactions":9,"vwap":1313},"2026-01-28",29.5,29.49,-0.026,{"date":1328,"open":1329,"high":1329,"low":1329,"close":1329,"change":1330,"percent_change":1331,"volume":742,"transactions":9,"vwap":1329},"2026-01-27",29.554,0.043,0.15,{"date":1333,"open":1334,"high":1334,"low":1335,"close":1335,"change":1336,"percent_change":877,"volume":668,"transactions":9,"vwap":1335},"2026-01-26",29.52,29.511,0.001,{"date":1338,"open":1267,"high":1302,"low":1267,"close":1302,"change":1339,"percent_change":495,"volume":1340,"transactions":9,"vwap":1302},"2026-01-23",-0.061,400,{"date":1342,"open":1343,"high":1344,"low":1343,"close":1344,"change":1345,"percent_change":564,"volume":1346,"transactions":9,"vwap":1344},"2026-01-22",29.54,29.571,0.047,2100,{"date":1348,"open":1042,"high":1349,"low":1174,"close":1349,"change":564,"percent_change":661,"volume":760,"transactions":9,"vwap":1349},"2026-01-21",29.524,{"date":1351,"open":1352,"high":1174,"low":1103,"close":1353,"change":1354,"percent_change":667,"volume":1355,"transactions":9,"vwap":1353},"2026-01-20",29.33,29.364,-0.116,14400,{"date":1357,"open":1358,"high":1325,"low":1359,"close":1276,"change":1256,"percent_change":1177,"volume":918,"transactions":9,"vwap":1276},"2026-01-16",29.46,29.45,{"date":1361,"open":1267,"high":1267,"low":1267,"close":1267,"change":734,"percent_change":430,"volume":877,"transactions":9,"vwap":1267},"2026-01-15",{"date":1363,"open":1364,"high":1148,"low":1364,"close":1365,"change":711,"percent_change":580,"volume":1366,"transactions":9,"vwap":1365},"2026-01-14",29.331,29.358,2000,{"date":1368,"open":1352,"high":1048,"low":1103,"close":1369,"change":1370,"percent_change":231,"volume":721,"transactions":9,"vwap":1369},"2026-01-13",29.361,0.021,{"date":1372,"open":1373,"high":1148,"low":1373,"close":1101,"change":1256,"percent_change":1177,"volume":1271,"transactions":9,"vwap":1101},"2026-01-12",29.315,{"date":1375,"open":1147,"high":1352,"low":1376,"close":1352,"change":488,"percent_change":430,"volume":1377,"transactions":9,"vwap":1352},"2026-01-09",29.24,3500,{"date":1379,"open":1380,"high":1381,"low":1153,"close":1381,"change":488,"percent_change":430,"volume":1382,"transactions":9,"vwap":1381},"2026-01-08",29.176,29.22,13800,{"date":1384,"open":1153,"high":1153,"low":1116,"close":1153,"change":1248,"percent_change":655,"volume":1385,"transactions":9,"vwap":1153},"2026-01-07",2800,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1389,"change":895,"percent_change":17,"volume":801,"transactions":9,"vwap":1389},"2026-01-06",29.122,29.145,29.118,{"date":1392,"open":1183,"high":1393,"low":1183,"close":1393,"change":1394,"percent_change":32,"volume":742,"transactions":9,"vwap":1393},"2026-01-05",29.025,0.211,{"date":1396,"open":1397,"high":1398,"low":1397,"close":1398,"change":1331,"percent_change":1399,"volume":742,"transactions":9,"vwap":1398},"2026-01-02",28.72,28.814,0.52,{"date":1401,"open":1079,"high":1079,"low":1402,"close":1402,"change":1403,"percent_change":1404,"volume":735,"transactions":9,"vwap":1402},"2025-12-31",28.664,-0.106,-0.37,{"date":1406,"open":1407,"high":1407,"low":1408,"close":1133,"change":813,"percent_change":827,"volume":896,"transactions":9,"vwap":1133},"2025-12-30",28.78,28.76,{"date":1410,"open":1411,"high":1411,"low":1412,"close":1412,"change":1413,"percent_change":306,"volume":1340,"transactions":9,"vwap":1412},"2025-12-29",28.822,28.8,-0.073,{"date":1415,"open":1416,"high":1416,"low":1416,"close":1416,"change":1417,"percent_change":1418,"volume":877,"transactions":9,"vwap":1416},"2025-12-26",28.873,-0.043,-0.15,{"date":1420,"open":1158,"high":1158,"low":1158,"close":1158,"change":1370,"percent_change":231,"volume":1421,"transactions":9,"vwap":1158},"2025-12-24",498,{"date":1423,"open":1424,"high":1424,"low":1424,"close":1424,"change":1425,"percent_change":385,"volume":877,"transactions":9,"vwap":1424},"2025-12-23",28.895,-0.051,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1430,"change":564,"percent_change":97,"volume":801,"transactions":9,"vwap":1430},"2025-12-22",28.951,28.97,28.946,{"date":1432,"open":1433,"high":1433,"low":1433,"close":1433,"change":1434,"percent_change":1435,"volume":662,"transactions":9,"vwap":1433},"2025-12-19",28.786,0.136,0.47,{"date":1437,"open":1438,"high":1438,"low":1438,"close":1438,"change":1439,"percent_change":17,"volume":877,"transactions":9,"vwap":1438},"2025-12-18",28.65,0.118,{"date":1441,"open":1442,"high":1442,"low":1442,"close":1442,"change":1443,"percent_change":1444,"volume":662,"transactions":9,"vwap":1442},"2025-12-17",28.532,-0.148,-0.52,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1448,"change":539,"percent_change":1450,"volume":950,"transactions":9,"vwap":1448},"2025-12-16",28.635,28.68,28.59,-0.14,{"date":1452,"open":1079,"high":1397,"low":1079,"close":1397,"change":1453,"percent_change":291,"volume":662,"transactions":9,"vwap":1397},"2025-12-15",-0.055,{"date":1455,"open":1456,"high":1456,"low":1457,"close":1457,"change":1458,"percent_change":1459,"volume":839,"transactions":9,"vwap":1457},"2025-12-12",28.806,28.775,-0.109,-0.38,{"date":1461,"open":1462,"high":1424,"low":1463,"close":1464,"change":268,"percent_change":482,"volume":918,"transactions":9,"vwap":1464},"2025-12-11",28.89,28.86,28.884,{"date":1466,"open":1467,"high":1467,"low":1467,"close":1467,"change":1468,"percent_change":368,"volume":877,"transactions":9,"vwap":1467},"2025-12-10",28.79,0.174,{"date":1470,"open":1471,"high":1438,"low":1449,"close":1472,"change":1473,"percent_change":360,"volume":1377,"transactions":9,"vwap":1472},"2025-12-09",28.61,28.616,0.041,{"date":1475,"open":1476,"high":1476,"low":1476,"close":1476,"change":1006,"percent_change":-6,"volume":877,"transactions":9,"vwap":1476},"2025-12-08",28.575,{"date":1478,"open":1479,"high":1479,"low":1480,"close":1480,"change":1285,"percent_change":624,"volume":1340,"transactions":9,"vwap":1480},"2025-12-05",28.602,28.576,{"date":1482,"open":1483,"high":1449,"low":1484,"close":1449,"change":895,"percent_change":1485,"volume":763,"transactions":9,"vwap":1449},"2025-12-04",28.49,28.475,0.42,{"date":1487,"open":1488,"high":1488,"low":1489,"close":1488,"change":1490,"percent_change":1491,"volume":742,"transactions":9,"vwap":1488},"2025-12-03",28.47,28.455,0.184,0.65,{"date":1493,"open":1494,"high":1495,"low":1494,"close":1495,"change":1255,"percent_change":1256,"volume":1340,"transactions":9,"vwap":1495},"2025-12-02",28.28,28.286,{"date":1497,"open":1498,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":667,"volume":1340,"transactions":9,"vwap":1500},"2025-12-01",28.315,28.26,28.284,-0.111,{"date":1503,"open":1504,"high":1504,"low":1504,"close":1504,"change":1505,"percent_change":705,"volume":1506,"transactions":9,"vwap":1504},"2025-11-28",28.395,0.054,135,{"date":1508,"open":1509,"high":1509,"low":1510,"close":1510,"change":1511,"percent_change":1512,"volume":662,"transactions":9,"vwap":1510},"2025-11-26",28.36,28.341,0.162,0.57,{"date":1514,"open":1515,"high":1516,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":668,"transactions":9,"vwap":1516},"2025-11-25",28.030001,28.179,0.264,0.95,{"date":1520,"open":1521,"high":1522,"low":1521,"close":1522,"change":679,"percent_change":1523,"volume":668,"transactions":9,"vwap":1522},"2025-11-24",27.835,27.915,1.12,{"date":1525,"open":1526,"high":1526,"low":1526,"close":1526,"change":1527,"percent_change":1528,"volume":877,"transactions":9,"vwap":1526},"2025-11-21",27.605,0.415,1.53,{"date":1530,"open":1531,"high":1531,"low":20,"close":20,"change":1532,"percent_change":1533,"volume":1340,"transactions":9,"vwap":20},"2025-11-20",27.765,-0.285,-1.04,{"date":1535,"open":1536,"high":1536,"low":1537,"close":1537,"change":1232,"percent_change":1023,"volume":662,"transactions":9,"vwap":1537},"2025-11-19",27.491,27.475,{"date":1539,"open":1540,"high":1540,"low":1540,"close":1540,"change":474,"percent_change":269,"volume":877,"transactions":9,"vwap":1540},"2025-11-18",27.48,{"date":1542,"open":1543,"high":1543,"low":1543,"close":1543,"change":1544,"percent_change":1533,"volume":662,"transactions":9,"vwap":1543},"2025-11-17",27.4,-0.287,{"date":1546,"open":1547,"high":1548,"low":1547,"close":1548,"change":1549,"percent_change":111,"volume":1366,"transactions":9,"vwap":1548},"2025-11-14",27.54,27.687,0.096,{"date":1551,"open":1552,"high":1552,"low":1552,"close":1552,"change":889,"percent_change":1553,"volume":742,"transactions":9,"vwap":1552},"2025-11-13",27.591,-1.57,{"date":1555,"open":1556,"high":1556,"low":1556,"close":1556,"change":1248,"percent_change":655,"volume":877,"transactions":9,"vwap":1556},"2025-11-12",28.031,{"date":1558,"open":1559,"high":1559,"low":1559,"close":1559,"change":1560,"percent_change":126,"volume":877,"transactions":9,"vwap":1559},"2025-11-11",28.066,0.026,{"date":1562,"open":1563,"high":1564,"low":1563,"close":1565,"change":400,"percent_change":1491,"volume":735,"transactions":9,"vwap":1565},"2025-11-10",27.94,28.049999,28.040001,{"date":1567,"open":1568,"high":1569,"low":1568,"close":1569,"change":1570,"percent_change":705,"volume":1571,"transactions":9,"vwap":1569},"2025-11-07",27.6,27.86,0.052,18700,{"date":1573,"open":1574,"high":1575,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1340,"transactions":9,"vwap":1575},"2025-11-06",27.751,27.808,-0.237,-0.85,{"date":1579,"open":1515,"high":1580,"low":1515,"close":1581,"change":909,"percent_change":1155,"volume":1271,"transactions":9,"vwap":1581},"2025-11-05",28.082001,28.045,{"date":1583,"open":1584,"high":1584,"low":1585,"close":1585,"change":1586,"percent_change":979,"volume":742,"transactions":9,"vwap":1585},"2025-11-04",27.942,27.846,-0.189,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1590,"change":1592,"percent_change":1593,"volume":686,"transactions":9,"vwap":1590},"2025-11-03",28.02,28.035,28,-0.072,-0.26,{"date":1595,"open":1596,"high":1596,"low":1596,"close":1596,"change":1597,"percent_change":269,"volume":877,"transactions":9,"vwap":1596},"2025-10-31",28.107,0.082,{"date":1599,"open":1600,"high":1601,"low":1589,"close":1602,"change":1160,"percent_change":342,"volume":1603,"transactions":9,"vwap":1602},"2025-10-30",28.07,28.102,28.025,10100,{"date":1605,"open":1606,"high":1606,"low":1600,"close":1600,"change":1607,"percent_change":728,"volume":801,"transactions":9,"vwap":1600},"2025-10-29",28.21,-0.149,{"date":1609,"open":1494,"high":1494,"low":1610,"close":1610,"change":1611,"percent_change":805,"volume":1346,"transactions":9,"vwap":1610},"2025-10-28",28.219,-0.063,{"date":1613,"open":1614,"high":1615,"low":1614,"close":1615,"change":1616,"percent_change":474,"volume":742,"transactions":9,"vwap":1615},"2025-10-27",28.24,28.282,0.022,{"date":1618,"open":1499,"high":1499,"low":1499,"close":1499,"change":660,"percent_change":368,"volume":716,"transactions":9,"vwap":1499},"2025-10-24",{"date":1620,"open":1621,"high":1622,"low":1589,"close":1622,"change":1623,"percent_change":1624,"volume":668,"transactions":9,"vwap":1622},"2025-10-23",28.052,28.087999,0.154,0.55,{"date":1626,"open":1627,"high":1628,"low":1627,"close":1628,"change":858,"percent_change":1629,"volume":662,"transactions":9,"vwap":1628},"2025-10-22",27.85,27.934,-0.66,{"date":1631,"open":1632,"high":1632,"low":1632,"close":1632,"change":1633,"percent_change":753,"volume":662,"transactions":9,"vwap":1632},"2025-10-21",28.12,-0.036,{"date":1635,"open":1636,"high":1636,"low":1636,"close":1636,"change":1637,"percent_change":1105,"volume":742,"transactions":9,"vwap":1636},"2025-10-20",28.156,0.285,{"date":1639,"open":1640,"high":1641,"low":1640,"close":1641,"change":1642,"percent_change":495,"volume":742,"transactions":9,"vwap":1641},"2025-10-17",27.83,27.871,-0.059,{"date":1644,"open":1645,"high":1645,"low":1646,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2025-10-16",27.96,27.93,-0.244,-0.87,28400,{"date":1651,"open":1652,"high":1653,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":662,"transactions":9,"vwap":1653},"2025-10-15",28.1,28.174,0.095,0.34,{"date":1657,"open":1646,"high":1658,"low":1646,"close":1658,"change":1659,"percent_change":258,"volume":662,"transactions":9,"vwap":1658},"2025-10-14",28.079,0.119,{"date":1661,"open":1662,"high":1645,"low":1662,"close":1645,"change":1663,"percent_change":1664,"volume":1289,"transactions":9,"vwap":1645},"2025-10-13",27.74,0.385,1.4,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1669,"change":1670,"percent_change":1671,"volume":1340,"transactions":9,"vwap":1669},"2025-10-10",27.66,27.674,27.575,-0.377,-1.35,{"date":1673,"open":1674,"high":1674,"low":1674,"close":1674,"change":1675,"percent_change":1676,"volume":877,"transactions":9,"vwap":1674},"2025-10-09",27.952,-0.078,-0.28,{"date":1678,"open":1515,"high":1515,"low":1515,"close":1515,"change":1679,"percent_change":1680,"volume":877,"transactions":9,"vwap":1515},"2025-10-08",0.128,0.46,{"date":1682,"open":1683,"high":1683,"low":1683,"close":1683,"change":1443,"percent_change":728,"volume":662,"transactions":9,"vwap":1683},"2025-10-07",27.902,{"date":1685,"open":1564,"high":1564,"low":1564,"close":1564,"change":1686,"percent_change":564,"volume":662,"transactions":9,"vwap":1564},"2025-10-06",0.045,{"date":1688,"open":1689,"high":1689,"low":1689,"close":1689,"change":416,"percent_change":1435,"volume":662,"transactions":9,"vwap":1689},"2025-10-03",28.0049992,{"date":1691,"open":1692,"high":1692,"low":1692,"close":1692,"change":1693,"percent_change":360,"volume":662,"transactions":9,"vwap":1692},"2025-10-02",27.875,0.038,{"date":1695,"open":1696,"high":1697,"low":1696,"close":1697,"change":487,"percent_change":416,"volume":673,"transactions":9,"vwap":1697},"2025-10-01",27.778,27.837,{"date":1699,"open":1700,"high":1701,"low":1700,"close":1701,"change":1702,"percent_change":1178,"volume":662,"transactions":9,"vwap":1701},"2025-09-30",27.75,27.802,0.029,{"date":1704,"open":1705,"high":1705,"low":1706,"close":1706,"change":1707,"percent_change":580,"volume":662,"transactions":9,"vwap":1706},"2025-09-29",27.84,27.773,-0.002,{"date":1709,"open":1710,"high":1711,"low":1710,"close":1711,"change":1712,"percent_change":1399,"volume":742,"transactions":9,"vwap":1711},"2025-09-26",27.7,27.775,0.145,{"date":1714,"open":1715,"high":1715,"low":1715,"close":1715,"change":516,"percent_change":1716,"volume":662,"transactions":9,"vwap":1715},"2025-09-25",27.63,-0.4,{"date":1718,"open":1662,"high":1662,"low":1662,"close":1662,"change":1403,"percent_change":1459,"volume":662,"transactions":9,"vwap":1662},"2025-09-24",{"date":1720,"open":1721,"high":1721,"low":1585,"close":1585,"change":624,"percent_change":385,"volume":1722,"transactions":9,"vwap":1585},"2025-09-23",27.92,13400,{"date":1724,"open":1725,"high":1725,"low":1725,"close":1725,"change":719,"percent_change":699,"volume":662,"transactions":9,"vwap":1725},"2025-09-22",27.896,{"date":1727,"open":1728,"high":1728,"low":1728,"close":1728,"change":1642,"percent_change":495,"volume":877,"transactions":9,"vwap":1728},"2025-09-19",27.821,{"date":1730,"open":1731,"high":1731,"low":1731,"close":1731,"change":1732,"percent_change":1733,"volume":662,"transactions":9,"vwap":1731},"2025-09-18",27.88,0.292,1.06,{"date":1735,"open":1736,"high":1700,"low":1736,"close":1737,"change":1702,"percent_change":488,"volume":1340,"transactions":9,"vwap":1737},"2025-09-17",27.58,27.588,{"date":1739,"open":1740,"high":1741,"low":1740,"close":1741,"change":711,"percent_change":580,"volume":735,"transactions":9,"vwap":1741},"2025-09-16",27.5,27.559,{"date":1743,"open":1744,"high":1744,"low":1744,"close":1744,"change":1044,"percent_change":231,"volume":662,"transactions":9,"vwap":1744},"2025-09-15",27.562,{"date":1746,"open":1747,"high":1747,"low":1748,"close":1748,"change":1413,"percent_change":1593,"volume":742,"transactions":9,"vwap":1748},"2025-09-12",27.57,27.542,{"date":1750,"open":1751,"high":1751,"low":1751,"close":1751,"change":162,"percent_change":32,"volume":662,"transactions":9,"vwap":1751},"2025-09-11",27.615,{"date":1753,"open":1754,"high":1754,"low":1754,"close":1754,"change":580,"percent_change":539,"volume":662,"transactions":9,"vwap":1754},"2025-09-10",27.415,{"date":1756,"open":1757,"high":1757,"low":1757,"close":1757,"change":1453,"percent_change":967,"volume":662,"transactions":9,"vwap":1757},"2025-09-09",27.425,{"date":1759,"open":1760,"high":1540,"low":1761,"close":1540,"change":1762,"percent_change":409,"volume":781,"transactions":9,"vwap":1540},"2025-09-08",27.44,27.43,0.011,{"date":1764,"open":1765,"high":1766,"low":1765,"close":1766,"change":895,"percent_change":1052,"volume":1289,"transactions":9,"vwap":1766},"2025-09-05",27.37,27.469,{"date":1768,"open":1769,"high":1770,"low":1769,"close":1770,"change":1771,"percent_change":1624,"volume":801,"transactions":9,"vwap":1770},"2025-09-04",27.25,27.349,0.149,{"date":1773,"open":1774,"high":1775,"low":20,"close":1775,"change":1776,"percent_change":609,"volume":656,"transactions":9,"vwap":1775},"2025-09-03",27.191,27.2,-0.024,{"date":1778,"open":1779,"high":1780,"low":1779,"close":1780,"change":966,"percent_change":1305,"volume":1340,"transactions":9,"vwap":1780},"2025-09-02",27.1,27.224,{"date":1782,"open":1783,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":1305,"volume":1377,"transactions":9,"vwap":1785},"2025-08-29",27.31,27.266,27.286,-0.064,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1790,"change":1177,"percent_change":488,"volume":379,"transactions":9,"vwap":1790},"2025-08-28",27.32,27.35,27.29,{"date":1793,"open":1794,"high":1789,"low":1795,"close":1789,"change":1654,"percent_change":111,"volume":656,"transactions":9,"vwap":1789},"2025-08-27",27.28,27.27,{"date":1797,"open":1798,"high":1798,"low":1798,"close":1798,"change":1799,"percent_change":1680,"volume":877,"transactions":9,"vwap":1798},"2025-08-26",27.225,0.125,{"date":1801,"open":1802,"high":1802,"low":1779,"close":1779,"change":1803,"percent_change":728,"volume":668,"transactions":9,"vwap":1779},"2025-08-25",27.18,-0.145,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1807,"change":661,"percent_change":1809,"volume":668,"transactions":9,"vwap":1807},"2025-08-22",27.17,27.245,27.14,2.02,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1813,"change":1815,"percent_change":1256,"volume":1289,"transactions":9,"vwap":1813},"2025-08-21",26.64,26.705,26.63,0.003,{"date":1817,"open":1818,"high":1819,"low":1818,"close":1819,"change":1820,"percent_change":813,"volume":769,"transactions":9,"vwap":1819},"2025-08-20",26.54,26.702,-0.008,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1825,"change":753,"percent_change":1826,"volume":668,"transactions":9,"vwap":1825},"2025-08-19",26.74,26.75,26.71,-0.48,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":704,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1832},"2025-08-18",26.82,26.85,26.8,26.84,0.23,2300,{"date":1836,"open":1829,"high":1829,"low":1837,"close":1837,"change":1317,"percent_change":222,"volume":1340,"transactions":9,"vwap":1837},"2025-08-15",26.778,{"date":1839,"open":1831,"high":1840,"low":1831,"close":1840,"change":1841,"percent_change":774,"volume":170,"transactions":9,"vwap":1840},"2025-08-14",26.865,-0.155,{"date":1843,"open":1844,"high":1845,"low":1844,"close":1845,"change":1846,"percent_change":121,"volume":680,"transactions":9,"vwap":1845},"2025-08-13",26.897,27.02,0.265,{"date":1848,"open":1849,"high":1849,"low":1849,"close":1849,"change":1850,"percent_change":1851,"volume":877,"transactions":9,"vwap":1849},"2025-08-12",26.755,0.424,1.61,{"date":1853,"open":1854,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":461,"volume":1858,"transactions":9,"vwap":1856},"2025-08-11",26.45,26.31,26.331,-0.018,4100,{"date":1860,"open":1861,"high":1861,"low":1861,"close":1861,"change":1570,"percent_change":162,"volume":877,"transactions":9,"vwap":1861},"2025-08-08",26.349,{"date":1863,"open":1864,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":805,"volume":1868,"transactions":9,"vwap":1866},"2025-08-07",26.35,26.26,26.297,-0.057,3000,{"date":1870,"open":1871,"high":1872,"low":1871,"close":1872,"change":1873,"percent_change":1874,"volume":742,"transactions":9,"vwap":1872},"2025-08-06",26.29,26.354,-0.021,-0.08,{"date":1876,"open":1877,"high":1877,"low":1877,"close":1877,"change":678,"percent_change":1878,"volume":877,"transactions":9,"vwap":1877},"2025-08-05",26.375,0.37,{"date":1880,"open":1881,"high":1881,"low":1881,"close":1881,"change":838,"percent_change":1882,"volume":877,"transactions":9,"vwap":1881},"2025-08-04",26.277,1.15,{"date":1884,"open":1885,"high":1885,"low":1885,"close":1885,"change":1886,"percent_change":1887,"volume":662,"transactions":9,"vwap":1885},"2025-08-01",25.977,-0.236,-0.9,{"date":1889,"open":1890,"high":1890,"low":1890,"close":1890,"change":1891,"percent_change":859,"volume":716,"transactions":9,"vwap":1890},"2025-07-31",26.213,-0.159,{"date":1893,"open":1894,"high":1894,"low":1871,"close":1895,"change":1896,"percent_change":1165,"volume":693,"transactions":9,"vwap":1895},"2025-07-30",26.52,26.372,-0.082,{"date":1898,"open":1899,"high":1900,"low":1899,"close":1900,"change":609,"percent_change":136,"volume":662,"transactions":9,"vwap":1900},"2025-07-29",26.43,26.454,{"date":1902,"open":1903,"high":1903,"low":1903,"close":1903,"change":877,"percent_change":877,"volume":877,"transactions":9,"vwap":1903},"2025-07-28",26.544,{"date":1905,"open":1903,"high":1903,"low":1903,"close":1903,"change":1686,"percent_change":998,"volume":662,"transactions":9,"vwap":1903},"2025-07-25",{"date":1907,"open":1908,"high":1909,"low":1908,"close":1909,"change":1910,"percent_change":1911,"volume":379,"transactions":9,"vwap":1909},"2025-07-24",26.48,26.499,-0.181,-0.68,{"date":1913,"open":1914,"high":1915,"low":1914,"close":1915,"change":162,"percent_change":800,"volume":668,"transactions":9,"vwap":1915},"2025-07-23",26.674,26.68,{"date":1917,"open":1918,"high":1908,"low":1918,"close":1908,"change":1919,"percent_change":1920,"volume":742,"transactions":9,"vwap":1908},"2025-07-22",26.41,0.135,0.51,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1453,"percent_change":495,"volume":1927,"transactions":9,"vwap":1926},"2025-07-21",26.51,26.55,26.32,26.345,4600,{"date":1929,"open":1930,"high":1930,"low":1931,"close":1932,"change":461,"percent_change":1593,"volume":986,"transactions":9,"vwap":1932},"2025-07-18",26.56,26.2,26.4,{"date":1934,"open":1935,"high":1936,"low":1935,"close":1936,"change":1178,"percent_change":430,"volume":1937,"transactions":9,"vwap":1936},"2025-07-17",26.37,26.47,7500,{"date":1939,"open":1940,"high":1935,"low":1940,"close":1935,"change":1941,"percent_change":1491,"volume":721,"transactions":9,"vwap":1935},"2025-07-16",26.11,0.171,{"date":1943,"open":1944,"high":1944,"low":1945,"close":1945,"change":1946,"percent_change":1887,"volume":680,"transactions":9,"vwap":1945},"2025-07-15",26.3,26.199,-0.238,{"date":1948,"open":1949,"high":1950,"low":1949,"close":1950,"change":1951,"percent_change":931,"volume":668,"transactions":9,"vwap":1950},"2025-07-14",26.414,26.437,0.067,{"date":1953,"open":1925,"high":1935,"low":1925,"close":1935,"change":423,"percent_change":1954,"volume":668,"transactions":9,"vwap":1935},"2025-07-11",-0.64,{"date":1956,"open":1818,"high":1818,"low":1818,"close":1818,"change":126,"percent_change":1655,"volume":662,"transactions":9,"vwap":1818},"2025-07-10",{"date":1958,"open":1959,"high":1854,"low":1959,"close":1854,"change":1919,"percent_change":1920,"volume":673,"transactions":9,"vwap":1854},"2025-07-09",26.38,{"date":1961,"open":1962,"high":1962,"low":1963,"close":1963,"change":895,"percent_change":1680,"volume":801,"transactions":9,"vwap":1963},"2025-07-08",26.399,26.315,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1968,"change":84,"percent_change":1969,"volume":1834,"transactions":9,"vwap":1968},"2025-07-07",26.28,26.34,26.195,-0.91,{"date":1971,"open":1972,"high":1973,"low":1972,"close":1973,"change":1331,"percent_change":1512,"volume":716,"transactions":9,"vwap":1973},"2025-07-03",26.422,26.435,{"date":1975,"open":1976,"high":1977,"low":1976,"close":1977,"change":1978,"percent_change":152,"volume":801,"transactions":9,"vwap":1977},"2025-07-02",26.07,26.285,0.176,{"date":1980,"open":1981,"high":1982,"low":1981,"close":1983,"change":1984,"percent_change":759,"volume":763,"transactions":9,"vwap":1983},"2025-07-01",25.936,26.21,26.109,0.117,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":1991,"percent_change":1178,"volume":839,"transactions":9,"vwap":1990},"2025-06-30",25.97,26.049999,25.95,25.992,0.027,{"date":1993,"open":1994,"high":1994,"low":1995,"close":1996,"change":1707,"percent_change":580,"volume":716,"transactions":9,"vwap":1996},"2025-06-27",26.055,25.884,25.965,{"date":1998,"open":1999,"high":1999,"low":1999,"close":1999,"change":1833,"percent_change":2000,"volume":877,"transactions":9,"vwap":1999},"2025-06-26",25.967,0.89,{"date":2002,"open":2003,"high":2003,"low":2003,"close":2003,"change":2004,"percent_change":2005,"volume":662,"transactions":9,"vwap":2003},"2025-06-25",25.737,-0.153,-0.59,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2009,"change":917,"percent_change":832,"volume":2011,"transactions":9,"vwap":2009},"2025-06-24",25.86,25.89,25.77,3800,{"date":2013,"open":2014,"high":2015,"low":2014,"close":2015,"change":2016,"percent_change":368,"volume":662,"transactions":9,"vwap":2015},"2025-06-23",25.513,25.685,0.156,{"date":2018,"open":2019,"high":2020,"low":2019,"close":2020,"change":2021,"percent_change":222,"volume":742,"transactions":9,"vwap":2020},"2025-06-20",25.5,25.529,-0.081,{"date":2023,"open":2024,"high":2025,"low":2024,"close":2026,"change":1434,"percent_change":2027,"volume":729,"transactions":9,"vwap":2026},"2025-06-18",25.42,25.65,25.61,0.53,{"date":2029,"open":2026,"high":2030,"low":2031,"close":2031,"change":2032,"percent_change":774,"volume":2033,"transactions":9,"vwap":2031},"2025-06-17",25.62,25.474,-0.146,8200,{"date":2035,"open":2036,"high":2036,"low":2030,"close":2030,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2030},"2025-06-16",25.68,0.189,0.74,20100,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":2047,"volume":2011,"transactions":9,"vwap":2045},"2025-06-13",25.499,25.53,25.41,25.431,-0.274,-1.07,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2052,"change":1611,"percent_change":84,"volume":729,"transactions":9,"vwap":2052},"2025-06-12",25.72,25.74,25.705,{"date":2054,"open":1987,"high":1987,"low":2055,"close":2055,"change":2056,"percent_change":1450,"volume":673,"transactions":9,"vwap":2055},"2025-06-11",25.768,-0.037,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":241,"percent_change":1833,"volume":1868,"transactions":9,"vwap":2062},"2025-06-10",25.81,25.84,25.785,25.805,{"date":2064,"open":2065,"high":2010,"low":2065,"close":2066,"change":2067,"percent_change":17,"volume":716,"transactions":9,"vwap":2066},"2025-06-09",25.71,25.745,0.105,{"date":2069,"open":2070,"high":2071,"low":2070,"close":2071,"change":2072,"percent_change":2000,"volume":1271,"transactions":9,"vwap":2071},"2025-06-06",25.6,25.64,0.225,{"date":2074,"open":2075,"high":2042,"low":2044,"close":2076,"change":539,"percent_change":342,"volume":968,"transactions":9,"vwap":2076},"2025-06-05",25.43,25.415,{"date":2078,"open":2079,"high":2079,"low":2079,"close":2079,"change":2080,"percent_change":609,"volume":662,"transactions":9,"vwap":2079},"2025-06-04",25.455,-0.023,{"date":2082,"open":2083,"high":2084,"low":2083,"close":2084,"change":2085,"percent_change":990,"volume":379,"transactions":9,"vwap":2084},"2025-06-03",25.31,25.478,0.248,{"date":2087,"open":2088,"high":2089,"low":2088,"close":2089,"change":1232,"percent_change":1023,"volume":1340,"transactions":9,"vwap":2089},"2025-06-02",25.21,25.23,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":1820,"percent_change":813,"volume":2096,"transactions":9,"vwap":2095},"2025-05-30",25.16,25.25,25.15,25.235,2400,{"date":2098,"open":2099,"high":2099,"low":2099,"close":2099,"change":2100,"percent_change":1833,"volume":877,"transactions":9,"vwap":2099},"2025-05-29",25.243,0.059,{"date":2102,"open":2103,"high":2103,"low":2103,"close":2103,"change":2104,"percent_change":2105,"volume":662,"transactions":9,"vwap":2103},"2025-05-28",25.184,-0.158,-0.62,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":1664,"volume":1294,"transactions":9,"vwap":2111},"2025-05-27",25.349,25.4,25.3,25.342,0.351,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":923,"percent_change":1593,"volume":1346,"transactions":9,"vwap":2118},"2025-05-23",24.975,25.059999,24.96,24.991,{"date":2120,"open":2121,"high":2122,"low":2121,"close":2122,"change":1336,"percent_change":877,"volume":742,"transactions":9,"vwap":2122},"2025-05-22",25.042,25.056,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":2129,"percent_change":2130,"volume":1868,"transactions":9,"vwap":2128},"2025-05-21",25.32,25.38,25.040001,25.055,-0.392,-1.54,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":1417,"percent_change":423,"volume":2137,"transactions":9,"vwap":2136},"2025-05-20",25.48,25.489,25.37,25.447,32800,{"date":2139,"open":2140,"high":2141,"low":2140,"close":2141,"change":2142,"percent_change":2143,"volume":1271,"transactions":9,"vwap":2141},"2025-05-19",25.29,25.49,-0.016,-0.06,{"date":2145,"open":2146,"high":2147,"low":2146,"close":2147,"change":2148,"percent_change":661,"volume":742,"transactions":9,"vwap":2147},"2025-05-16",25.461,25.506,0.138,{"date":2150,"open":2083,"high":2151,"low":2088,"close":2152,"change":2153,"percent_change":705,"volume":2011,"transactions":9,"vwap":2152},"2025-05-15",25.395,25.368,0.048,{"date":2155,"open":2156,"high":2157,"low":2156,"close":2125,"change":827,"percent_change":667,"volume":991,"transactions":9,"vwap":2125},"2025-05-14",25.26,25.35,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2024,"change":2163,"percent_change":931,"volume":2164,"transactions":9,"vwap":2024},"2025-05-13",25.36,25.54,25.34,0.064,8000,{"date":2166,"open":2079,"high":2079,"low":2088,"close":2167,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2167},"2025-05-12",25.356,0.475,1.91,27500,{"date":2172,"open":2173,"high":2173,"low":2174,"close":2175,"change":2176,"percent_change":813,"volume":1868,"transactions":9,"vwap":2175},"2025-05-09",24.936,24.81,24.881,-0.007,{"date":2178,"open":2179,"high":2180,"low":2179,"close":2181,"change":2182,"percent_change":938,"volume":721,"transactions":9,"vwap":2181},"2025-05-08",24.75,24.97,24.888,0.253,{"date":2184,"open":2185,"high":2186,"low":2185,"close":2187,"change":467,"percent_change":349,"volume":896,"transactions":9,"vwap":2187},"2025-05-07",24.6,24.666,24.635,{"date":2189,"open":2190,"high":2190,"low":2191,"close":2191,"change":2192,"percent_change":1629,"volume":668,"transactions":9,"vwap":2191},"2025-05-06",24.63,24.57,-0.164,{"date":2194,"open":2179,"high":2179,"low":2195,"close":2195,"change":666,"percent_change":323,"volume":668,"transactions":9,"vwap":2195},"2025-05-05",24.734,{"date":2197,"open":2198,"high":2199,"low":2198,"close":2200,"change":838,"percent_change":2201,"volume":379,"transactions":9,"vwap":2200},"2025-05-02",24.66,24.89,24.86,1.22,{"date":2203,"open":2204,"high":2204,"low":2204,"close":2204,"change":268,"percent_change":430,"volume":877,"transactions":9,"vwap":2204},"2025-05-01",24.56,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2208,"change":2210,"percent_change":1165,"volume":729,"transactions":9,"vwap":2208},"2025-04-30",24.39,24.466,24.29,-0.075,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2214,"change":2163,"percent_change":349,"volume":801,"transactions":9,"vwap":2214},"2025-04-29",24.37,24.541,24.36,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":2222,"percent_change":1435,"volume":839,"transactions":9,"vwap":2221},"2025-04-28",24.47,24.5,24.33,24.477,0.114,{"date":2224,"open":2225,"high":2207,"low":2226,"close":2227,"change":1160,"percent_change":385,"volume":2228,"transactions":9,"vwap":2227},"2025-04-25",24.27,24.2,24.363,3700,{"date":2230,"open":2231,"high":2232,"low":2220,"close":2232,"change":2233,"percent_change":2234,"volume":735,"transactions":9,"vwap":2232},"2025-04-24",24.34,24.408,0.273,1.13,{"date":176,"open":2236,"high":2236,"low":172,"close":2237,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2237},24.35,24.135,-0.215,-0.88,8100]