[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KMAY":3,"homepage-market-summary":25,"stock-historical-KMAY":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"KMAY","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 - May","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":14,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},29.965,29.87,29.99,29.81,0.155,0.52,4464.0273,30.9148,27.264,13920.134530278883,74,359,{"status":26,"indices":27,"watchlist":72,"sectors":94,"benchmarks":148},"success",[28,36,43,50,57,64],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"date":35},"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"date":35},"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"date":35},"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"date":35},"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":11,"sparkline":63,"date":35},"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"date":35},"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":70,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"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",[95,100,104,109,114,119,124,129,134,139,143],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",0.56,200.93,{"name":101,"etf":102,"change":33,"price":103,"is_up":11},"Financials","XLF",53.88,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",0.99,63.44,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",1.31,49.5,{"name":135,"etf":136,"change":137,"price":138,"is_up":70},"Real Estate","XLRE",-0.34,40.67,{"name":140,"etf":141,"change":112,"price":142,"is_up":11},"Utilities","XLU",39.97,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Comm Services","XLC",1.17,111.61,[149,154,159,164],{"ticker":150,"name":151,"price":152,"change":153,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":160,"name":161,"price":162,"change":163,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"IWM","iShares Russell 2000",283.39,0.66,{"ticker":4,"total_count":24,"page":41,"page_size":170,"total_pages":41,"summary":171,"data":177},1000,{"period_high":20,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},24.768,18490,6637753.7671,20.56,"2025-05-01",[178,181,190,201,210,220,229,239,247,256,266,276,284,293,300,309,318,328,335,344,353,360,369,379,388,398,409,418,429,438,447,454,464,475,483,491,498,505,515,522,530,537,546,555,564,572,582,589,597,605,613,622,630,637,645,654,663,671,680,686,696,700,708,716,720,727,733,741,747,752,758,762,767,771,776,784,791,795,801,807,814,821,827,834,841,847,854,860,866,871,878,884,891,896,904,913,921,929,934,939,947,953,960,965,970,978,985,991,997,1003,1006,1010,1014,1018,1022,1026,1032,1036,1040,1047,1050,1054,1058,1061,1065,1073,1080,1086,1090,1093,1100,1106,1111,1115,1121,1125,1130,1137,1143,1150,1154,1159,1164,1168,1171,1175,1182,1188,1191,1196,1200,1205,1208,1212,1217,1221,1224,1229,1232,1235,1239,1245,1247,1249,1253,1255,1258,1263,1267,1270,1273,1276,1281,1286,1289,1291,1293,1296,1300,1305,1307,1309,1311,1315,1318,1322,1329,1331,1336,1340,1345,1348,1352,1358,1361,1364,1368,1372,1378,1383,1386,1388,1391,1397,1399,1403,1408,1411,1415,1418,1425,1428,1432,1437,1440,1443,1448,1454,1458,1462,1466,1470,1475,1480,1484,1489,1493,1497,1501,1505,1509,1513,1515,1518,1523,1527,1533,1539,1544,1548,1551,1554,1557,1563,1568,1573,1577,1582,1585,1588,1591,1595,1598,1603,1606,1613,1617,1620,1627,1631,1635,1639,1645,1651,1657,1663,1668,1672,1677,1680,1685,1691,1695,1699,1705,1710,1717,1722,1726,1731,1736,1742,1749,1754,1759,1762,1766,1771,1778,1783,1790,1794,1800,1805,1811,1817,1824,1828,1834,1840,1846,1851,1855,1862,1866,1868,1872,1875,1880,1885,1889,1893,1898,1902,1909,1915,1921,1927,1933,1939,1944,1950,1957,1965,1972,1978,1983,1989,1994,2000,2006,2013,2017,2022,2027,2033,2040,2046,2051,2057,2062,2069,2075,2083,2090,2097,2101,2106,2112,2118,2123,2128,2135,2142,2148,2156,2164,2172,2181],{"date":5,"open":14,"high":15,"low":14,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":179,"vwap":180},67,29.9412,{"date":35,"open":182,"high":183,"low":184,"close":16,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},29.91,29.9419,29.801,0.1001,0.34,4673.8266,57,29.862,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-01",29.6,29.74,29.51,29.7099,0.0629,0.21,3200.9759,40,29.6523,{"date":202,"open":203,"high":204,"low":205,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":199,"vwap":209},"2026-09-30",29.72,29.76,29.647,-0.0407,-0.14,9772.6778,29.6948,{"date":211,"open":212,"high":203,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-29",29.69,29.58,29.6877,-0.0773,-0.26,2682.3695,42,29.6623,{"date":221,"open":222,"high":16,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":218,"vwap":228},"2026-09-28",29.75,29.67,29.765,-0.1107,-0.37,5446.3809,29.7784,{"date":230,"open":231,"high":232,"low":231,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",29.78,29.9456,29.8757,0.0668,0.22,1458.7354,43,29.877,{"date":240,"open":203,"high":16,"low":203,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",29.8089,-0.0353,-0.12,1452.7354,33,29.7743,{"date":248,"open":249,"high":249,"low":250,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",30.22,29.8442,-0.3381,-1.12,1795.3629,38,29.9747,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":48,"volume":263,"transactions":264,"vwap":265},"2026-09-22",30.17,30.21,30.06,30.1823,0.1473,6132.8696,58,30.1466,{"date":267,"open":268,"high":269,"low":270,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",30.04,30.1,30.035,0.0698,0.23,1591.6728,36,30.0572,{"date":277,"open":14,"high":278,"low":14,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",29.9652,-0.0648,-0.22,1740.6728,71,29.9081,{"date":285,"open":286,"high":286,"low":287,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",30.13,30.03,0.056,0.19,2331.3367,47,30.0769,{"date":294,"open":260,"high":295,"low":14,"close":296,"change":297,"percent_change":243,"volume":298,"transactions":291,"vwap":299},"2026-09-16",30.14,29.974,-0.037,1410.3367,30.0584,{"date":301,"open":260,"high":260,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-15",29.96,30.011,-0.1354,-0.45,4414.6863,70,29.9988,{"date":310,"open":286,"high":311,"low":286,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-14",30.24,30.1464,-0.0683,-0.23,31666.5801,188,30.1761,{"date":319,"open":320,"high":321,"low":322,"close":321,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-11",30.2,30.2147,30.171,0.1447,0.48,653.9441,34,30.209,{"date":329,"open":269,"high":295,"low":330,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":218,"vwap":334},"2026-09-10",30.07,-0.2349,-0.78,2178.7648,30.1171,{"date":336,"open":337,"high":337,"low":338,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-09",30.37,30.3049,-0.1903,-0.62,511.7648,27,30.3426,{"date":345,"open":346,"high":347,"low":346,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":218,"vwap":352},"2026-09-08",30.43,30.63,30.4952,-0.1,-0.33,1709.6809,30.5493,{"date":354,"open":355,"high":355,"low":355,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":342,"vwap":359},"2026-09-04",30.5952,0.0522,0.17,179.4093,30.5358,{"date":361,"open":362,"high":363,"low":362,"close":364,"change":365,"percent_change":235,"volume":366,"transactions":367,"vwap":368},"2026-09-03",30.42,30.579,30.543,0.0671,1384.9042,28,30.5042,{"date":370,"open":371,"high":372,"low":373,"close":372,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-02",30.4032,30.4759,30.385,0.2155,0.71,77711.1037,69,30.415,{"date":380,"open":381,"high":382,"low":383,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":367,"vwap":387},"2026-09-01",30.29,30.36,30.2604,-0.2103,-0.69,1413.1037,30.3114,{"date":389,"open":390,"high":391,"low":337,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-31",30.38,30.495,30.4707,-0.0894,-0.29,2701,44,30.4211,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-28",30.65,30.655,30.5101,30.5601,-0.1847,-0.6,1487,22,30.607,{"date":410,"open":411,"high":412,"low":411,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":407,"vwap":417},"2026-08-27",30.66,30.78,30.7448,0.0448,0.15,1276,30.7507,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-26",30.67,30.7445,30.6302,30.7,0.03,0.1,2503.214,29,30.6701,{"date":430,"open":400,"high":431,"low":432,"close":420,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-25",30.6999,30.62,0.0251,0.08,3108,32,30.6696,{"date":439,"open":400,"high":400,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-24",30.6,30.6449,-0.0994,-0.32,1581.4782,31,30.6149,{"date":448,"open":432,"high":449,"low":432,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":342,"vwap":453},"2026-08-21",30.7443,0.1644,0.54,1264.4344,30.7061,{"date":455,"open":456,"high":457,"low":458,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-20",30.61,30.64,30.5799,-0.2049,-0.67,770,24,30.616,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-19",30.79,30.81,30.74,30.7848,0.0798,0.26,3979.223,52,30.768,{"date":476,"open":477,"high":466,"low":478,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":436,"vwap":482},"2026-08-18",30.77,30.705,-0.135,-0.44,1288,30.7521,{"date":484,"open":485,"high":20,"low":485,"close":486,"change":487,"percent_change":280,"volume":488,"transactions":489,"vwap":490},"2026-08-17",30.83,30.84,-0.0685,2923,45,30.8549,{"date":492,"open":493,"high":494,"low":486,"close":494,"change":495,"percent_change":471,"volume":496,"transactions":367,"vwap":497},"2026-08-14",30.855,30.9085,0.0787,904,30.8576,{"date":499,"open":500,"high":501,"low":466,"close":502,"change":271,"percent_change":272,"volume":503,"transactions":326,"vwap":504},"2026-08-13",30.86,30.8699,30.8298,2717,30.8159,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":272,"volume":512,"transactions":513,"vwap":514},"2026-08-12",30.741,30.82,30.69,30.76,0.07,9579,78,30.7628,{"date":516,"open":517,"high":468,"low":411,"close":509,"change":518,"percent_change":289,"volume":519,"transactions":520,"vwap":521},"2026-08-11",30.68,0.0597,9119,61,30.6883,{"date":523,"open":457,"high":524,"low":525,"close":525,"change":526,"percent_change":85,"volume":527,"transactions":528,"vwap":529},"2026-08-10",30.73,30.6303,-0.0743,728,18,30.6549,{"date":531,"open":347,"high":532,"low":432,"close":533,"change":534,"percent_change":48,"volume":535,"transactions":427,"vwap":536},"2026-08-07",30.7323,30.7046,0.1498,2489,30.7136,{"date":538,"open":539,"high":411,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":445,"vwap":545},"2026-08-06",30.55,30.54,30.5548,-0.0152,-0.05,5505,30.6248,{"date":547,"open":517,"high":548,"low":549,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-05",30.6899,30.57,-0.1248,-0.41,9388,68,30.6177,{"date":556,"open":557,"high":558,"low":559,"close":558,"change":560,"percent_change":561,"volume":562,"transactions":436,"vwap":563},"2026-08-04",30.53,30.6948,30.51,0.2848,0.94,1866,30.5856,{"date":565,"open":390,"high":566,"low":382,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":396,"vwap":571},"2026-08-03",30.46,30.41,0.2336,0.77,11435,30.4169,{"date":573,"open":574,"high":575,"low":574,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-31",30.0275,30.205,30.1764,-0.0286,-0.09,2984,23,30.1435,{"date":583,"open":584,"high":585,"low":584,"close":575,"change":586,"percent_change":451,"volume":587,"transactions":254,"vwap":588},"2026-07-30",30.11,30.26,0.1637,4463,30.1733,{"date":590,"open":591,"high":311,"low":15,"close":592,"change":593,"percent_change":460,"volume":594,"transactions":595,"vwap":596},"2026-07-29",30.0501,30.0413,-0.2035,10593,65,30.114,{"date":598,"open":330,"high":599,"low":330,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-28",30.2448,0.0401,0.13,2931.2473,50,30.1816,{"date":606,"open":607,"high":607,"low":258,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":489,"vwap":612},"2026-07-27",30.31,30.2047,0.1105,0.37,3184.249,30.1981,{"date":614,"open":286,"high":615,"low":616,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-24",30.245,30.0942,-0.032,-0.11,840,15,30.1847,{"date":623,"open":624,"high":286,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":528,"vwap":629},"2026-07-23",30.05,30.1262,-0.1207,-0.4,1919,30.1165,{"date":631,"open":259,"high":607,"low":259,"close":632,"change":633,"percent_change":551,"volume":634,"transactions":635,"vwap":636},"2026-07-22",30.2469,-0.1258,960.165,19,30.2756,{"date":638,"open":639,"high":640,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":620,"vwap":644},"2026-07-21",30.25,30.3727,0.1975,0.65,772,30.3411,{"date":646,"open":647,"high":648,"low":647,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":245,"vwap":653},"2026-07-20",30.15,30.2799,30.1752,-0.0514,-0.17,2480,30.2308,{"date":655,"open":320,"high":656,"low":258,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-17",30.3,30.2266,-0.0635,-0.21,1266,21,30.2547,{"date":664,"open":337,"high":337,"low":665,"close":666,"change":667,"percent_change":349,"volume":668,"transactions":669,"vwap":670},"2026-07-16",30.28,30.2901,-0.0295,2970,37,30.3552,{"date":672,"open":381,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":407,"vwap":679},"2026-07-15",30.355,30.2801,30.3196,0.0996,0.33,5217.585,30.3146,{"date":681,"open":665,"high":665,"low":320,"close":249,"change":682,"percent_change":683,"volume":684,"transactions":489,"vwap":685},"2026-07-14",0.0754,0.25,4159.249,30.2487,{"date":687,"open":688,"high":320,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-13",30.18,30.09,30.1446,-0.1454,-0.48,2365,26,30.1433,{"date":697,"open":698,"high":382,"low":698,"close":381,"change":699,"percent_change":243,"volume":170,"transactions":9,"vwap":381},"2026-07-10",30.255,-0.035,{"date":701,"open":702,"high":703,"low":656,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-07-09",30.34,30.345,30.325,0.183,0.61,3300,{"date":709,"open":710,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-07-08",30.19,30.109,30.142,-0.148,-0.49,2900,{"date":717,"open":311,"high":656,"low":311,"close":381,"change":243,"percent_change":718,"volume":719,"transactions":9,"vwap":381},"2026-07-07",-0.39,3200,{"date":721,"open":702,"high":722,"low":723,"close":567,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":567},"2026-07-06",30.45,30.16,0.098,0.32,125000,{"date":728,"open":346,"high":729,"low":311,"close":730,"change":618,"percent_change":731,"volume":732,"transactions":9,"vwap":730},"2026-07-02",30.49,30.312,-0.36,63800,{"date":734,"open":729,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-01",30.515,30.4,30.422,0.042,0.14,7500,{"date":742,"open":743,"high":744,"low":607,"close":390,"change":127,"percent_change":745,"volume":746,"transactions":9,"vwap":390},"2026-06-30",30.33,30.48,0.3,12100,{"date":748,"open":311,"high":382,"low":258,"close":381,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":381},"2026-06-29",0.006,0.02,6400,{"date":753,"open":754,"high":607,"low":320,"close":755,"change":756,"percent_change":127,"volume":757,"transactions":9,"vwap":755},"2026-06-26",30.27,30.284,0.028,4500,{"date":759,"open":567,"high":567,"low":760,"close":760,"change":511,"percent_change":272,"volume":761,"transactions":9,"vwap":760},"2026-06-25",30.256,3000,{"date":763,"open":710,"high":743,"low":764,"close":765,"change":749,"percent_change":750,"volume":766,"transactions":9,"vwap":765},"2026-06-24",30.12,30.186,1200,{"date":768,"open":710,"high":585,"low":764,"close":688,"change":769,"percent_change":280,"volume":770,"transactions":9,"vwap":688},"2026-06-23",-0.068,10600,{"date":772,"open":698,"high":607,"low":773,"close":774,"change":775,"percent_change":235,"volume":761,"transactions":9,"vwap":774},"2026-06-22",30.201,30.248,0.067,{"date":777,"open":778,"high":779,"low":780,"close":779,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":779},"2026-06-18",30,30.181,29.97,0.302,1.01,2700,{"date":785,"open":786,"high":786,"low":787,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-17",30.105,29.879,-0.151,-0.5,4400,{"date":792,"open":320,"high":259,"low":793,"close":793,"change":578,"percent_change":794,"volume":715,"transactions":9,"vwap":793},"2026-06-16",30.030001,-0.3,{"date":796,"open":797,"high":798,"low":269,"close":764,"change":601,"percent_change":799,"volume":800,"transactions":9,"vwap":764},"2026-06-15",30.101,30.195,0.43,2600,{"date":802,"open":803,"high":269,"low":804,"close":15,"change":601,"percent_change":805,"volume":806,"transactions":9,"vwap":15},"2026-06-12",30.040001,29.941,0.44,4700,{"date":808,"open":213,"high":809,"low":810,"close":809,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":809},"2026-06-11",29.86,29.555,0.425,1.44,3500,{"date":815,"open":816,"high":203,"low":817,"close":818,"change":819,"percent_change":480,"volume":820,"transactions":9,"vwap":818},"2026-06-10",29.56,29.38,29.435,-0.131,17900,{"date":822,"open":204,"high":204,"low":823,"close":824,"change":825,"percent_change":127,"volume":826,"transactions":9,"vwap":824},"2026-06-09",29.24,29.566,0.026,27500,{"date":828,"open":829,"high":830,"low":831,"close":831,"change":832,"percent_change":805,"volume":833,"transactions":9,"vwap":831},"2026-06-08",29.7,29.71,29.54,0.129,4900,{"date":835,"open":836,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":707,"transactions":9,"vwap":838},"2026-06-05",29.84,29.355,29.411,-0.519,-1.73,{"date":842,"open":843,"high":844,"low":843,"close":844,"change":845,"percent_change":158,"volume":846,"transactions":9,"vwap":844},"2026-06-04",29.61,29.93,0.261,5400,{"date":848,"open":829,"high":203,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-03",29.63,29.669,-0.198,-0.66,4100,{"date":855,"open":182,"high":182,"low":856,"close":857,"change":858,"percent_change":186,"volume":859,"transactions":9,"vwap":857},"2026-06-02",29.855,29.867,0.102,751100,{"date":861,"open":862,"high":862,"low":863,"close":224,"change":864,"percent_change":443,"volume":865,"transactions":9,"vwap":224},"2026-06-01",29.83,29.65,-0.095,32000,{"date":867,"open":868,"high":809,"low":203,"close":809,"change":869,"percent_change":543,"volume":870,"transactions":9,"vwap":809},"2026-05-29",29.85,-0.015,8500,{"date":872,"open":809,"high":873,"low":16,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-05-28",29.95,29.875,0.055,0.18,3600,{"date":879,"open":880,"high":880,"low":193,"close":881,"change":882,"percent_change":357,"volume":883,"transactions":9,"vwap":881},"2026-05-27",29.9,29.82,0.05,57800,{"date":885,"open":886,"high":881,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-05-26",29.64,29.77,0.205,0.69,5800,{"date":892,"open":816,"high":192,"low":194,"close":893,"change":894,"percent_change":324,"volume":895,"transactions":9,"vwap":893},"2026-05-22",29.565,0.141,18700,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":235,"volume":903,"transactions":9,"vwap":901},"2026-05-21",29.175,29.47,29.17,29.424,0.064,26400,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-05-20",29.12,29.429,29.059999,29.36,0.444,1.54,168000,{"date":914,"open":915,"high":908,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-05-19",28.9,28.795,28.916,-0.16,-0.55,14500,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":280,"volume":928,"transactions":9,"vwap":926},"2026-05-18",29.14,29.155,28.99,29.076,-0.064,23100,{"date":930,"open":924,"high":931,"low":932,"close":923,"change":350,"percent_change":252,"volume":933,"transactions":9,"vwap":923},"2026-05-15",29.27,29.13,13800,{"date":935,"open":936,"high":831,"low":937,"close":899,"change":425,"percent_change":186,"volume":938,"transactions":9,"vwap":899},"2026-05-14",29.4,29.388,28800,{"date":940,"open":817,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-05-13",29.45,29.23,29.37,-0.01,-0.03,15900,{"date":948,"open":949,"high":949,"low":950,"close":817,"change":659,"percent_change":951,"volume":952,"transactions":9,"vwap":817},"2026-05-12",29.5,29.15,-0.71,20900,{"date":954,"open":955,"high":956,"low":949,"close":957,"change":958,"percent_change":739,"volume":959,"transactions":9,"vwap":957},"2026-05-11",29.525,29.679,29.59,0.04,20600,{"date":961,"open":962,"high":816,"low":936,"close":963,"change":739,"percent_change":324,"volume":964,"transactions":9,"vwap":963},"2026-05-08",29.53,29.55,135500,{"date":966,"open":213,"high":843,"low":967,"close":968,"change":659,"percent_change":951,"volume":969,"transactions":9,"vwap":968},"2026-05-07",29.32,29.41,71400,{"date":971,"open":972,"high":973,"low":974,"close":973,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":973},"2026-05-06",29.52,29.62,29.475,0.24,0.82,36900,{"date":979,"open":980,"high":981,"low":980,"close":817,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":817},"2026-05-05",29.295,29.44,0.235,0.81,69600,{"date":986,"open":987,"high":967,"low":908,"close":988,"change":989,"percent_change":718,"volume":990,"transactions":9,"vwap":988},"2026-05-04",29.25,29.145,-0.115,58500,{"date":992,"open":987,"high":993,"low":994,"close":995,"change":958,"percent_change":739,"volume":996,"transactions":9,"vwap":995},"2026-05-01",29.3,29.11,29.26,668600,{"date":998,"open":900,"high":999,"low":1000,"close":999,"change":1001,"percent_change":197,"volume":1002,"transactions":9,"vwap":999},"2026-04-30",29.22,29.16,0.06,79300,{"date":1004,"open":1000,"high":900,"low":1000,"close":1000,"change":944,"percent_change":945,"volume":1005,"transactions":9,"vwap":1000},"2026-04-29",7200,{"date":1007,"open":1008,"high":1008,"low":994,"close":900,"change":944,"percent_change":945,"volume":1009,"transactions":9,"vwap":900},"2026-04-28",29.19,8300,{"date":1011,"open":994,"high":1012,"low":994,"close":1012,"change":958,"percent_change":739,"volume":1013,"transactions":9,"vwap":1012},"2026-04-27",29.18,2200,{"date":1015,"open":923,"high":1016,"low":994,"close":923,"change":869,"percent_change":543,"volume":1017,"transactions":9,"vwap":923},"2026-04-24",29.165,4800,{"date":1019,"open":924,"high":924,"low":924,"close":924,"change":1020,"percent_change":1020,"volume":1021,"transactions":9,"vwap":924},"2026-04-23",0,100,{"date":1023,"open":924,"high":924,"low":924,"close":924,"change":1024,"percent_change":750,"volume":1025,"transactions":9,"vwap":924},"2026-04-22",0.005,200,{"date":1027,"open":1000,"high":1008,"low":1028,"close":950,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":950},"2026-04-21",29.101,-0.005,-0.02,1800,{"date":1033,"open":1034,"high":924,"low":1034,"close":924,"change":1024,"percent_change":750,"volume":1035,"transactions":9,"vwap":924},"2026-04-20",29.1,1700,{"date":1037,"open":950,"high":1038,"low":950,"close":950,"change":1001,"percent_change":197,"volume":1039,"transactions":9,"vwap":950},"2026-04-17",29.2,60200,{"date":1041,"open":1042,"high":1034,"low":1043,"close":1044,"change":1045,"percent_change":207,"volume":1046,"transactions":9,"vwap":1044},"2026-04-16",29.080999,29.08,29.09,-0.04,1900,{"date":1048,"open":932,"high":932,"low":932,"close":932,"change":1049,"percent_change":415,"volume":1021,"transactions":9,"vwap":932},"2026-04-15",0.045,{"date":1051,"open":1043,"high":1034,"low":1043,"close":1052,"change":1024,"percent_change":750,"volume":1053,"transactions":9,"vwap":1052},"2026-04-14",29.084999,4600,{"date":1055,"open":908,"high":1044,"low":1056,"close":1043,"change":424,"percent_change":425,"volume":1057,"transactions":9,"vwap":1043},"2026-04-13",29.049999,1600,{"date":1059,"open":1056,"high":908,"low":1056,"close":1056,"change":1024,"percent_change":750,"volume":1060,"transactions":9,"vwap":1056},"2026-04-10",400,{"date":1062,"open":908,"high":908,"low":1063,"close":1064,"change":958,"percent_change":739,"volume":846,"transactions":9,"vwap":1064},"2026-04-09",29.02,29.045,{"date":1066,"open":1067,"high":1068,"low":1067,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-04-08",28.98,29.01,29.0049992,0.154,0.53,6500,{"date":1074,"open":1075,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":800,"transactions":9,"vwap":1077},"2026-04-07",28.91,28.8,28.851,-0.054,-0.19,{"date":1081,"open":1082,"high":1083,"low":1082,"close":1084,"change":775,"percent_change":272,"volume":1085,"transactions":9,"vwap":1084},"2026-04-06",28.86,28.94,28.905,40000,{"date":1087,"open":1076,"high":1088,"low":1076,"close":1088,"change":1089,"percent_change":601,"volume":1025,"transactions":9,"vwap":1088},"2026-04-02",28.838,0.038,{"date":1091,"open":1076,"high":1076,"low":1076,"close":1076,"change":1092,"percent_change":975,"volume":1021,"transactions":9,"vwap":1076},"2026-04-01",0.068,{"date":1094,"open":1095,"high":1096,"low":1095,"close":1097,"change":1098,"percent_change":1099,"volume":877,"transactions":9,"vwap":1097},"2026-03-31",28.541,28.759,28.732,0.317,1.12,{"date":1101,"open":1102,"high":1103,"low":1102,"close":1103,"change":1104,"percent_change":659,"volume":1105,"transactions":9,"vwap":1103},"2026-03-30",28.37,28.415,-0.06,1400,{"date":1107,"open":1108,"high":1108,"low":1108,"close":1108,"change":1109,"percent_change":1110,"volume":1021,"transactions":9,"vwap":1108},"2026-03-27",28.475,-0.123,-0.43,{"date":1112,"open":1113,"high":1113,"low":1113,"close":1113,"change":1114,"percent_change":480,"volume":1021,"transactions":9,"vwap":1113},"2026-03-26",28.598,-0.127,{"date":1116,"open":1117,"high":1117,"low":1118,"close":1118,"change":1119,"percent_change":1120,"volume":1021,"transactions":9,"vwap":1118},"2026-03-25",28.73,28.725,0.115,0.4,{"date":1122,"open":1123,"high":1123,"low":1123,"close":1123,"change":1124,"percent_change":578,"volume":1021,"transactions":9,"vwap":1123},"2026-03-24",28.61,-0.025,{"date":1126,"open":1127,"high":1127,"low":1128,"close":1128,"change":1129,"percent_change":158,"volume":1021,"transactions":9,"vwap":1128},"2026-03-23",28.64,28.635,0.251,{"date":1131,"open":1132,"high":1132,"low":1133,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-03-20",28.46,28.384,-0.248,-0.87,500,{"date":1138,"open":1139,"high":1127,"low":1140,"close":1141,"change":1142,"percent_change":876,"volume":1046,"transactions":9,"vwap":1141},"2026-03-19",28.54,28.53,28.632,0.052,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1147,"change":618,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-03-18",28.66,28.67,28.58,-0.38,5200,{"date":1151,"open":1152,"high":1152,"low":1152,"close":1152,"change":1153,"percent_change":272,"volume":1021,"transactions":9,"vwap":1152},"2026-03-17",28.69,0.065,{"date":1155,"open":1156,"high":1156,"low":1156,"close":1156,"change":1157,"percent_change":1158,"volume":1021,"transactions":9,"vwap":1156},"2026-03-16",28.625,0.165,0.58,{"date":1160,"open":1161,"high":1132,"low":1161,"close":1132,"change":1162,"percent_change":1163,"volume":1021,"transactions":9,"vwap":1132},"2026-03-13",28.43,-0.024,-0.08,{"date":1165,"open":1166,"high":1166,"low":1166,"close":1166,"change":1167,"percent_change":692,"volume":1021,"transactions":9,"vwap":1166},"2026-03-12",28.484,-0.136,{"date":1169,"open":1170,"high":1170,"low":1170,"close":1170,"change":944,"percent_change":945,"volume":1021,"transactions":9,"vwap":1170},"2026-03-11",28.62,{"date":1172,"open":1173,"high":1173,"low":1173,"close":1173,"change":1174,"percent_change":1045,"volume":1021,"transactions":9,"vwap":1173},"2026-03-10",28.63,-0.011,{"date":1176,"open":1177,"high":1178,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-03-09",28.505,28.641,0.116,0.41,600,{"date":1183,"open":1184,"high":1184,"low":1185,"close":1185,"change":1186,"percent_change":1187,"volume":1021,"transactions":9,"vwap":1185},"2026-03-06",28.57,28.525,-0.155,-0.54,{"date":1189,"open":1190,"high":1190,"low":1190,"close":1190,"change":618,"percent_change":1148,"volume":1021,"transactions":9,"vwap":1190},"2026-03-05",28.68,{"date":1192,"open":1193,"high":1194,"low":1193,"close":1194,"change":434,"percent_change":1195,"volume":1031,"transactions":9,"vwap":1194},"2026-03-04",28.77,28.79,0.28,{"date":1197,"open":1117,"high":1198,"low":1199,"close":1199,"change":1104,"percent_change":659,"volume":170,"transactions":9,"vwap":1199},"2026-03-03",28.74,28.71,{"date":1201,"open":1202,"high":1193,"low":1202,"close":1193,"change":1203,"percent_change":1001,"volume":1204,"transactions":9,"vwap":1193},"2026-03-02",28.715,0.018,300,{"date":1206,"open":1207,"high":1207,"low":1207,"close":1207,"change":769,"percent_change":85,"volume":1021,"transactions":9,"vwap":1207},"2026-02-27",28.752,{"date":1209,"open":1210,"high":1210,"low":1210,"close":1210,"change":1211,"percent_change":424,"volume":1021,"transactions":9,"vwap":1210},"2026-02-26",28.82,0.01,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1215,"change":875,"percent_change":289,"volume":783,"transactions":9,"vwap":1215},"2026-02-25",28.773,28.81,28.75,{"date":1218,"open":1219,"high":1219,"low":1219,"close":1219,"change":1220,"percent_change":471,"volume":1021,"transactions":9,"vwap":1219},"2026-02-24",28.755,0.075,{"date":1222,"open":1190,"high":1190,"low":1190,"close":1190,"change":1223,"percent_change":85,"volume":1020,"transactions":9,"vwap":1190},"2026-02-23",-0.07,{"date":1225,"open":1226,"high":1216,"low":1199,"close":1216,"change":1227,"percent_change":882,"volume":1228,"transactions":9,"vwap":1216},"2026-02-20",28.72,0.013,800,{"date":1230,"open":1231,"high":1231,"low":1231,"close":1231,"change":1020,"percent_change":1020,"volume":1020,"transactions":9,"vwap":1231},"2026-02-19",28.737,{"date":1233,"open":1231,"high":1231,"low":1231,"close":1231,"change":1234,"percent_change":1001,"volume":1021,"transactions":9,"vwap":1231},"2026-02-18",0.017,{"date":1236,"open":1237,"high":1226,"low":1237,"close":1226,"change":750,"percent_change":511,"volume":1238,"transactions":9,"vwap":1226},"2026-02-17",28.6,3700,{"date":1240,"open":1127,"high":1241,"low":1127,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-02-13",28.7,0.12,0.42,19600,{"date":1246,"open":1173,"high":1173,"low":1147,"close":1147,"change":207,"percent_change":714,"volume":751,"transactions":9,"vwap":1147},"2026-02-12",{"date":1248,"open":1226,"high":1226,"low":1226,"close":1226,"change":1124,"percent_change":578,"volume":1020,"transactions":9,"vwap":1226},"2026-02-11",{"date":1250,"open":1251,"high":1251,"low":1251,"close":1251,"change":1252,"percent_change":882,"volume":1020,"transactions":9,"vwap":1251},"2026-02-10",28.745,0.015,{"date":1254,"open":1117,"high":1117,"low":1117,"close":1117,"change":958,"percent_change":739,"volume":1020,"transactions":9,"vwap":1117},"2026-02-09",{"date":1256,"open":1152,"high":1152,"low":1152,"close":1152,"change":1257,"percent_change":1071,"volume":1020,"transactions":9,"vwap":1152},"2026-02-06",0.152,{"date":1259,"open":1147,"high":1260,"low":1261,"close":1261,"change":1262,"percent_change":794,"volume":1025,"transactions":9,"vwap":1261},"2026-02-05",28.585,28.538,-0.087,{"date":1264,"open":1127,"high":1127,"low":1113,"close":1156,"change":1265,"percent_change":918,"volume":1266,"transactions":9,"vwap":1156},"2026-02-04",-0.045,5900,{"date":1268,"open":1170,"high":1117,"low":1123,"close":1146,"change":1029,"percent_change":1030,"volume":1269,"transactions":9,"vwap":1146},"2026-02-03",7100,{"date":1271,"open":1272,"high":1272,"low":1272,"close":1272,"change":875,"percent_change":289,"volume":1020,"transactions":9,"vwap":1272},"2026-02-02",28.675,{"date":1274,"open":1147,"high":1170,"low":1184,"close":1170,"change":1275,"percent_change":424,"volume":1136,"transactions":9,"vwap":1170},"2026-01-30",0.008,{"date":1277,"open":1127,"high":1127,"low":1278,"close":1278,"change":1279,"percent_change":1280,"volume":1228,"transactions":9,"vwap":1278},"2026-01-29",28.612,-0.042,-0.15,{"date":1282,"open":1146,"high":1146,"low":1170,"close":1283,"change":1284,"percent_change":1211,"volume":1285,"transactions":9,"vwap":1283},"2026-01-28",28.654,0.004,1500,{"date":1287,"open":1288,"high":1288,"low":1288,"close":1288,"change":1030,"percent_change":1223,"volume":1021,"transactions":9,"vwap":1288},"2026-01-27",28.65,{"date":1290,"open":1146,"high":1146,"low":1146,"close":1146,"change":1029,"percent_change":1030,"volume":1020,"transactions":9,"vwap":1146},"2026-01-26",{"date":1292,"open":1272,"high":1272,"low":1272,"close":1272,"change":945,"percent_change":349,"volume":1204,"transactions":9,"vwap":1272},"2026-01-23",{"date":1294,"open":1190,"high":1295,"low":1190,"close":1295,"change":875,"percent_change":289,"volume":1136,"transactions":9,"vwap":1295},"2026-01-22",28.705,{"date":1297,"open":1288,"high":1288,"low":1288,"close":1288,"change":1298,"percent_change":1299,"volume":1020,"transactions":9,"vwap":1288},"2026-01-21",0.078,0.27,{"date":1301,"open":1140,"high":1147,"low":1140,"close":1302,"change":1303,"percent_change":1079,"volume":1304,"transactions":9,"vwap":1302},"2026-01-20",28.572,-0.053,8600,{"date":1306,"open":1156,"high":1156,"low":1156,"close":1156,"change":944,"percent_change":945,"volume":1020,"transactions":9,"vwap":1156},"2026-01-16",{"date":1308,"open":1128,"high":1128,"low":1128,"close":1128,"change":882,"percent_change":357,"volume":1020,"transactions":9,"vwap":1128},"2026-01-15",{"date":1310,"open":1139,"high":1260,"low":1139,"close":1260,"change":944,"percent_change":945,"volume":1136,"transactions":9,"vwap":1260},"2026-01-14",{"date":1312,"open":1313,"high":1145,"low":1313,"close":1314,"change":1020,"percent_change":1020,"volume":1204,"transactions":9,"vwap":1314},"2026-01-13",28.56,28.595,{"date":1316,"open":1314,"high":1314,"low":1314,"close":1314,"change":1317,"percent_change":127,"volume":1020,"transactions":9,"vwap":1314},"2026-01-12",0.025,{"date":1319,"open":1140,"high":1123,"low":1140,"close":1184,"change":1320,"percent_change":1242,"volume":1321,"transactions":9,"vwap":1184},"2026-01-09",0.035,8800,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1325,"change":1049,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-01-08",28.51,28.535,28.49,0.16,6700,{"date":1330,"open":1108,"high":1326,"low":1132,"close":1326,"change":1029,"percent_change":1030,"volume":1060,"transactions":9,"vwap":1326},"2026-01-07",{"date":1332,"open":1333,"high":1334,"low":1333,"close":1334,"change":875,"percent_change":289,"volume":1335,"transactions":9,"vwap":1334},"2026-01-06",28.47,28.495,237700,{"date":1337,"open":1102,"high":1338,"low":1102,"close":1339,"change":1220,"percent_change":471,"volume":707,"transactions":9,"vwap":1339},"2026-01-05",28.45,28.44,{"date":1341,"open":1342,"high":1343,"low":1342,"close":1343,"change":1344,"percent_change":683,"volume":1136,"transactions":9,"vwap":1343},"2026-01-02",28.335,28.365,0.072,{"date":1346,"open":1347,"high":1347,"low":1347,"close":1347,"change":1227,"percent_change":882,"volume":1021,"transactions":9,"vwap":1347},"2025-12-31",28.293,{"date":1349,"open":1350,"high":1350,"low":1350,"close":1350,"change":1351,"percent_change":314,"volume":1031,"transactions":9,"vwap":1350},"2025-12-30",28.28,-0.065,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1356,"change":944,"percent_change":1045,"volume":1357,"transactions":9,"vwap":1356},"2025-12-29",28.39,28.4,28.345,11000,{"date":1359,"open":1360,"high":1360,"low":1360,"close":1360,"change":944,"percent_change":1045,"volume":1020,"transactions":9,"vwap":1360},"2025-12-26",28.355,{"date":1362,"open":1343,"high":1343,"low":1343,"close":1343,"change":1363,"percent_change":958,"volume":1021,"transactions":9,"vwap":1343},"2025-12-24",0.012,{"date":1365,"open":1360,"high":1360,"low":1366,"close":1366,"change":1367,"percent_change":1104,"volume":1021,"transactions":9,"vwap":1366},"2025-12-23",28.353,-0.017,{"date":1369,"open":1370,"high":1371,"low":1370,"close":1102,"change":434,"percent_change":1195,"volume":1181,"transactions":9,"vwap":1102},"2025-12-22",28.364,28.375,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1376,"change":1377,"percent_change":745,"volume":170,"transactions":9,"vwap":1376},"2025-12-19",28.295,28.35,28.29,0.085,{"date":1379,"open":1380,"high":1380,"low":1381,"close":1381,"change":1001,"percent_change":197,"volume":1382,"transactions":9,"vwap":1381},"2025-12-18",28.23,28.205,2500,{"date":1384,"open":1385,"high":1385,"low":1385,"close":1385,"change":1104,"percent_change":659,"volume":1020,"transactions":9,"vwap":1385},"2025-12-17",28.145,{"date":1387,"open":1381,"high":1381,"low":1381,"close":1381,"change":1030,"percent_change":1223,"volume":1020,"transactions":9,"vwap":1381},"2025-12-16",{"date":1389,"open":1390,"high":1390,"low":1390,"close":1390,"change":1030,"percent_change":1223,"volume":1021,"transactions":9,"vwap":1390},"2025-12-15",28.225,{"date":1392,"open":1393,"high":1394,"low":1393,"close":1395,"change":543,"percent_change":1396,"volume":1060,"transactions":9,"vwap":1395},"2025-12-12",28.221,28.31,28.245,-0.18,{"date":1398,"open":1374,"high":1374,"low":1374,"close":1374,"change":434,"percent_change":1195,"volume":1020,"transactions":9,"vwap":1374},"2025-12-11",{"date":1400,"open":1401,"high":1402,"low":1401,"close":1402,"change":1220,"percent_change":1299,"volume":1204,"transactions":9,"vwap":1402},"2025-12-10",28.165,28.215,{"date":1404,"open":1405,"high":1406,"low":1405,"close":1407,"change":750,"percent_change":511,"volume":1031,"transactions":9,"vwap":1407},"2025-12-09",28.1,28.18,28.14,{"date":1409,"open":1410,"high":1410,"low":1410,"close":1410,"change":944,"percent_change":1045,"volume":1020,"transactions":9,"vwap":1410},"2025-12-08",28.12,{"date":1412,"open":1413,"high":1413,"low":1414,"close":1414,"change":1211,"percent_change":958,"volume":1060,"transactions":9,"vwap":1414},"2025-12-05",28.148,28.13,{"date":1416,"open":1417,"high":1410,"low":1417,"close":1410,"change":1049,"percent_change":1327,"volume":1025,"transactions":9,"vwap":1410},"2025-12-04",28.08,{"date":1419,"open":1420,"high":1405,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":800,"transactions":9,"vwap":1422},"2025-12-03",28.030001,28.02,28.075001,0.11,0.39,{"date":1426,"open":1427,"high":1427,"low":1427,"close":1427,"change":1029,"percent_change":1030,"volume":1020,"transactions":9,"vwap":1427},"2025-12-02",27.965,{"date":1429,"open":1430,"high":1430,"low":1430,"close":1430,"change":1431,"percent_change":651,"volume":1020,"transactions":9,"vwap":1430},"2025-12-01",27.97,-0.047,{"date":1433,"open":1434,"high":1434,"low":1434,"close":1434,"change":1435,"percent_change":601,"volume":1436,"transactions":9,"vwap":1434},"2025-11-28",28.017,0.037,160,{"date":1438,"open":1439,"high":1439,"low":1439,"close":1439,"change":1377,"percent_change":745,"volume":1020,"transactions":9,"vwap":1439},"2025-11-26",27.98,{"date":1441,"open":1442,"high":1442,"low":1442,"close":1442,"change":17,"percent_change":98,"volume":1020,"transactions":9,"vwap":1442},"2025-11-25",27.895,{"date":1444,"open":1445,"high":1445,"low":1445,"close":1445,"change":1446,"percent_change":1447,"volume":1020,"transactions":9,"vwap":1445},"2025-11-24",27.74,0.209,0.76,{"date":1449,"open":1450,"high":1451,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1025,"transactions":9,"vwap":1451},"2025-11-21",27.45,27.531,0.267,0.98,{"date":1455,"open":1456,"high":1456,"low":21,"close":21,"change":1457,"percent_change":951,"volume":1060,"transactions":9,"vwap":21},"2025-11-20",27.53,-0.196,{"date":1459,"open":1460,"high":1460,"low":1460,"close":1460,"change":1461,"percent_change":1001,"volume":1020,"transactions":9,"vwap":1460},"2025-11-19",27.46,0.016,{"date":1463,"open":1464,"high":1464,"low":1464,"close":1464,"change":1465,"percent_change":739,"volume":1021,"transactions":9,"vwap":1464},"2025-11-18",27.444,0.039,{"date":1467,"open":1468,"high":1468,"low":1468,"close":1468,"change":1469,"percent_change":852,"volume":1020,"transactions":9,"vwap":1468},"2025-11-17",27.405,-0.181,{"date":1471,"open":1472,"high":1472,"low":1472,"close":1472,"change":1473,"percent_change":1474,"volume":1021,"transactions":9,"vwap":1472},"2025-11-14",27.586,0.079,0.29,{"date":1476,"open":1477,"high":1477,"low":1477,"close":1477,"change":1478,"percent_change":1479,"volume":1025,"transactions":9,"vwap":1477},"2025-11-13",27.507,-0.283,-1.02,{"date":1481,"open":1482,"high":1482,"low":1482,"close":1482,"change":1483,"percent_change":1163,"volume":1020,"transactions":9,"vwap":1482},"2025-11-12",27.79,-0.021,{"date":1485,"open":1486,"high":1487,"low":1445,"close":1487,"change":750,"percent_change":511,"volume":1488,"transactions":9,"vwap":1487},"2025-11-11",27.795,27.811,9200,{"date":1490,"open":1491,"high":1491,"low":1491,"close":1491,"change":1492,"percent_change":1158,"volume":1020,"transactions":9,"vwap":1491},"2025-11-10",27.791,0.159,{"date":1494,"open":1495,"high":1495,"low":1495,"close":1495,"change":1496,"percent_change":424,"volume":1020,"transactions":9,"vwap":1495},"2025-11-07",27.632,0.007,{"date":1498,"open":1499,"high":1499,"low":1500,"close":1500,"change":479,"percent_change":714,"volume":1181,"transactions":9,"vwap":1500},"2025-11-06",27.641,27.625,{"date":1502,"open":1503,"high":1504,"low":1503,"close":1504,"change":1119,"percent_change":1243,"volume":766,"transactions":9,"vwap":1504},"2025-11-05",27.705,27.76,{"date":1506,"open":1507,"high":1507,"low":1507,"close":1507,"change":1508,"percent_change":731,"volume":1021,"transactions":9,"vwap":1507},"2025-11-04",27.645,-0.099,{"date":1510,"open":1511,"high":1511,"low":1511,"close":1511,"change":1512,"percent_change":1396,"volume":1020,"transactions":9,"vwap":1511},"2025-11-03",27.744,-0.051,{"date":1514,"open":1486,"high":1486,"low":1486,"close":1486,"change":875,"percent_change":163,"volume":1020,"transactions":9,"vwap":1486},"2025-10-31",{"date":1516,"open":1517,"high":1517,"low":1445,"close":1445,"change":1512,"percent_change":1396,"volume":1017,"transactions":9,"vwap":1445},"2025-10-30",27.77,{"date":1519,"open":1520,"high":1491,"low":1521,"close":1491,"change":1522,"percent_change":443,"volume":783,"transactions":9,"vwap":1491},"2025-10-29",27.751,27.75,-0.089,{"date":1524,"open":1525,"high":1525,"low":1525,"close":1525,"change":1526,"percent_change":918,"volume":1020,"transactions":9,"vwap":1525},"2025-10-28",27.88,-0.044,{"date":1528,"open":1529,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":425,"volume":1046,"transactions":9,"vwap":1531},"2025-10-27",27.932,27.861,27.924,0.029,{"date":1534,"open":1535,"high":1442,"low":1536,"close":1442,"change":1537,"percent_change":186,"volume":1538,"transactions":9,"vwap":1442},"2025-10-24",27.87,27.85,0.095,2100,{"date":1540,"open":1541,"high":1542,"low":1541,"close":1542,"change":127,"percent_change":725,"volume":1543,"transactions":9,"vwap":1542},"2025-10-23",27.786,27.8,700,{"date":1545,"open":1546,"high":1547,"low":1546,"close":1547,"change":349,"percent_change":731,"volume":766,"transactions":9,"vwap":1547},"2025-10-22",27.63,27.71,{"date":1549,"open":1550,"high":1550,"low":1550,"close":1550,"change":1029,"percent_change":1030,"volume":1020,"transactions":9,"vwap":1550},"2025-10-21",27.81,{"date":1552,"open":1517,"high":1553,"low":1517,"close":1553,"change":876,"percent_change":642,"volume":1136,"transactions":9,"vwap":1553},"2025-10-20",27.815,{"date":1555,"open":1556,"high":1556,"low":1556,"close":1556,"change":1284,"percent_change":1211,"volume":1020,"transactions":9,"vwap":1556},"2025-10-17",27.635,{"date":1558,"open":1559,"high":1560,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":1060,"transactions":9,"vwap":1560},"2025-10-16",27.571,27.631,-0.163,-0.59,{"date":1564,"open":1565,"high":1565,"low":1566,"close":1566,"change":1567,"percent_change":876,"volume":1060,"transactions":9,"vwap":1566},"2025-10-15",27.83,27.794,0.051,{"date":1569,"open":1570,"high":1570,"low":1571,"close":1571,"change":738,"percent_change":415,"volume":1572,"transactions":9,"vwap":1571},"2025-10-14",27.788,27.743,1300,{"date":1574,"open":1575,"high":1575,"low":1575,"close":1575,"change":1129,"percent_change":1576,"volume":1021,"transactions":9,"vwap":1575},"2025-10-13",27.701,0.91,{"date":1578,"open":1579,"high":1579,"low":1450,"close":1450,"change":1580,"percent_change":1581,"volume":1060,"transactions":9,"vwap":1450},"2025-10-10",27.735,-0.27,-0.97,{"date":1583,"open":1584,"high":1584,"low":1584,"close":1584,"change":1045,"percent_change":207,"volume":1020,"transactions":9,"vwap":1584},"2025-10-09",27.72,{"date":1586,"open":1587,"high":1504,"low":1587,"close":1504,"change":434,"percent_change":1474,"volume":1181,"transactions":9,"vwap":1504},"2025-10-08",27.69,{"date":1589,"open":1590,"high":1590,"low":1590,"close":1590,"change":1163,"percent_change":394,"volume":1020,"transactions":9,"vwap":1590},"2025-10-07",27.68,{"date":1592,"open":1445,"high":1504,"low":1593,"close":1504,"change":1317,"percent_change":127,"volume":1594,"transactions":9,"vwap":1504},"2025-10-06",27.73,2400,{"date":1596,"open":1597,"high":1445,"low":1597,"close":1579,"change":882,"percent_change":876,"volume":1136,"transactions":9,"vwap":1579},"2025-10-03",27.708,{"date":1599,"open":1600,"high":1601,"low":1600,"close":1601,"change":1153,"percent_change":975,"volume":1602,"transactions":9,"vwap":1601},"2025-10-02",27.59,27.685,7800,{"date":1604,"open":1605,"high":1605,"low":1605,"close":1605,"change":1435,"percent_change":601,"volume":1060,"transactions":9,"vwap":1605},"2025-10-01",27.62,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1609,"change":1611,"percent_change":945,"volume":1612,"transactions":9,"vwap":1609},"2025-09-30",27.55,27.583,27.51,-0.009,4000,{"date":1614,"open":1608,"high":1615,"low":1608,"close":1615,"change":1616,"percent_change":944,"volume":1136,"transactions":9,"vwap":1615},"2025-09-29",27.592,-0.003,{"date":1618,"open":1619,"high":1619,"low":1619,"close":1619,"change":1423,"percent_change":1120,"volume":1025,"transactions":9,"vwap":1619},"2025-09-26",27.595,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1623,"change":1223,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2025-09-25",27.475,27.485,27.42,-0.25,2300,{"date":1628,"open":1608,"high":1629,"low":1630,"close":1629,"change":1045,"percent_change":207,"volume":1285,"transactions":9,"vwap":1629},"2025-09-24",27.555,27.52,{"date":1632,"open":1633,"high":1634,"low":1633,"close":1619,"change":864,"percent_change":137,"volume":1035,"transactions":9,"vwap":1619},"2025-09-23",27.57,27.615,{"date":1636,"open":1637,"high":1587,"low":1637,"close":1587,"change":1377,"percent_change":1638,"volume":170,"transactions":9,"vwap":1587},"2025-09-22",27.659,0.31,{"date":1640,"open":1600,"high":1641,"low":1642,"close":1641,"change":1643,"percent_change":918,"volume":1644,"transactions":9,"vwap":1641},"2025-09-19",27.605,27.38,-0.043,5100,{"date":1646,"open":1600,"high":1647,"low":1600,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2025-09-18",27.648,0.163,0.59,15300,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1623,"change":424,"percent_change":1423,"volume":1656,"transactions":9,"vwap":1623},"2025-09-17",27.481,27.61,27.41,26200,{"date":1658,"open":1659,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":944,"volume":1238,"transactions":9,"vwap":1661},"2025-09-16",27.47,27.39,27.455,-0.002,{"date":1664,"open":1665,"high":1665,"low":1624,"close":1666,"change":1211,"percent_change":958,"volume":1667,"transactions":9,"vwap":1666},"2025-09-15",27.48,27.457,829300,{"date":1669,"open":1624,"high":1670,"low":1624,"close":1670,"change":1671,"percent_change":207,"volume":1021,"transactions":9,"vwap":1670},"2025-09-12",27.447,-0.039,{"date":1673,"open":1624,"high":1674,"low":1624,"close":1674,"change":1675,"percent_change":1676,"volume":1021,"transactions":9,"vwap":1674},"2025-09-11",27.486,0.136,0.5,{"date":1678,"open":1679,"high":1679,"low":1679,"close":1679,"change":1029,"percent_change":1030,"volume":1021,"transactions":9,"vwap":1679},"2025-09-10",27.35,{"date":1681,"open":1682,"high":1682,"low":1683,"close":1683,"change":1684,"percent_change":85,"volume":1136,"transactions":9,"vwap":1683},"2025-09-09",27.36,27.355,-0.067,{"date":1686,"open":1687,"high":1460,"low":1688,"close":1689,"change":1690,"percent_change":1327,"volume":890,"transactions":9,"vwap":1689},"2025-09-08",27.379,27.34,27.422,0.043,{"date":1692,"open":1693,"high":1687,"low":1693,"close":1687,"change":1220,"percent_change":1299,"volume":1694,"transactions":9,"vwap":1687},"2025-09-05",27.359,900,{"date":1696,"open":1697,"high":1697,"low":1697,"close":1697,"change":724,"percent_change":1698,"volume":1021,"transactions":9,"vwap":1697},"2025-09-04",27.304,0.36,{"date":1700,"open":1701,"high":1701,"low":1702,"close":1702,"change":1703,"percent_change":945,"volume":1704,"transactions":9,"vwap":1702},"2025-09-03",27.23,27.206,-0.008,9000,{"date":1706,"open":1707,"high":1708,"low":1707,"close":1708,"change":1709,"percent_change":243,"volume":1543,"transactions":9,"vwap":1708},"2025-09-02",27.13,27.214,-0.034,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":1163,"volume":1538,"transactions":9,"vwap":1715},"2025-08-29",27.21,27.27,27.201,27.248,-0.022,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1713,"change":1211,"percent_change":958,"volume":1035,"transactions":9,"vwap":1713},"2025-08-28",27.24,27.3,27.22,{"date":1723,"open":1724,"high":1725,"low":1724,"close":1725,"change":288,"percent_change":197,"volume":1025,"transactions":9,"vwap":1725},"2025-08-27",27.225,27.26,{"date":1727,"open":1728,"high":1729,"low":1728,"close":1729,"change":1730,"percent_change":876,"volume":1181,"transactions":9,"vwap":1729},"2025-08-26",27.162,27.204,0.048,{"date":1732,"open":1733,"high":1733,"low":1734,"close":1734,"change":1735,"percent_change":1625,"volume":1266,"transactions":9,"vwap":1734},"2025-08-25",27.2,27.156,-0.069,{"date":1737,"open":1738,"high":1724,"low":1738,"close":1724,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1724},"2025-08-22",27.15,0.366,1.36,3900,{"date":1743,"open":1744,"high":1745,"low":1744,"close":1746,"change":1747,"percent_change":-6,"volume":1748,"transactions":9,"vwap":1746},"2025-08-21",26.78,26.88,26.859,-0.001,2800,{"date":1750,"open":1751,"high":1751,"low":1752,"close":1753,"change":1029,"percent_change":1030,"volume":1543,"transactions":9,"vwap":1753},"2025-08-20",26.92,26.759,26.86,{"date":1755,"open":1756,"high":1756,"low":1757,"close":1758,"change":243,"percent_change":480,"volume":757,"transactions":9,"vwap":1758},"2025-08-19",26.96,26.85,26.865,{"date":1760,"open":1756,"high":1761,"low":1756,"close":1761,"change":1220,"percent_change":1195,"volume":1046,"transactions":9,"vwap":1761},"2025-08-18",26.985,{"date":1763,"open":1764,"high":1765,"low":1764,"close":1765,"change":1124,"percent_change":578,"volume":1181,"transactions":9,"vwap":1765},"2025-08-15",26.887,26.91,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1769,"change":618,"percent_change":551,"volume":1060,"transactions":9,"vwap":1769},"2025-08-14",26.905,26.935,26.89,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1157,"percent_change":706,"volume":1777,"transactions":9,"vwap":1776},"2025-08-13",27.030001,27.075001,26.965,27.045,28700,{"date":1779,"open":1780,"high":1745,"low":1744,"close":1745,"change":745,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1745},"2025-08-12",26.79,1.13,6100,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":543,"volume":1328,"transactions":9,"vwap":1788},"2025-08-11",26.57,26.65,26.54,26.58,-0.012,{"date":1791,"open":1788,"high":1792,"low":1788,"close":1792,"change":511,"percent_change":471,"volume":1793,"transactions":9,"vwap":1792},"2025-08-08",26.592,12700,{"date":1795,"open":1796,"high":1796,"low":1797,"close":1798,"change":1431,"percent_change":1396,"volume":1799,"transactions":9,"vwap":1798},"2025-08-07",26.53,26.45,26.522,4300,{"date":1801,"open":1796,"high":1802,"low":1796,"close":1802,"change":1803,"percent_change":424,"volume":1804,"transactions":9,"vwap":1802},"2025-08-06",26.569,0.009,3100,{"date":1806,"open":1807,"high":1808,"low":1807,"close":1809,"change":1810,"percent_change":272,"volume":1382,"transactions":9,"vwap":1809},"2025-08-05",26.43,26.59,26.56,0.061,{"date":1812,"open":1813,"high":1814,"low":1813,"close":1814,"change":1815,"percent_change":1816,"volume":1105,"transactions":9,"vwap":1814},"2025-08-04",26.38,26.499,0.225,0.86,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1820,"change":1822,"percent_change":1823,"volume":1105,"transactions":9,"vwap":1820},"2025-08-01",26.24,26.274,26.23,-0.204,-0.77,{"date":1825,"open":1826,"high":1826,"low":1827,"close":1827,"change":1163,"percent_change":794,"volume":1181,"transactions":9,"vwap":1827},"2025-07-31",26.565,26.478,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1832,"change":1833,"percent_change":137,"volume":715,"transactions":9,"vwap":1832},"2025-07-30",26.67,26.75,26.558,-0.091,{"date":1835,"open":1830,"high":1836,"low":1808,"close":1837,"change":1838,"percent_change":314,"volume":1839,"transactions":9,"vwap":1837},"2025-07-29",26.678,26.649,-0.061,58900,{"date":1841,"open":1842,"high":1831,"low":1843,"close":1844,"change":1845,"percent_change":1020,"volume":1799,"transactions":9,"vwap":1844},"2025-07-28",26.72,26.66,26.71,0.001,{"date":1847,"open":1848,"high":1849,"low":1848,"close":1849,"change":1850,"percent_change":357,"volume":806,"transactions":9,"vwap":1849},"2025-07-25",26.62,26.709,0.044,{"date":1852,"open":1844,"high":1853,"low":1854,"close":1854,"change":1163,"percent_change":794,"volume":1612,"transactions":9,"vwap":1854},"2025-07-24",26.73,26.665,{"date":1856,"open":1848,"high":1857,"low":1848,"close":1858,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1858},"2025-07-23",26.77,26.745,0.125,0.47,10500,{"date":1863,"open":1864,"high":1865,"low":1864,"close":1848,"change":127,"percent_change":186,"volume":1031,"transactions":9,"vwap":1848},"2025-07-22",26.51,26.64,{"date":1867,"open":1808,"high":1808,"low":1796,"close":1796,"change":1124,"percent_change":578,"volume":1543,"transactions":9,"vwap":1796},"2025-07-21",{"date":1869,"open":1870,"high":1870,"low":1870,"close":1870,"change":699,"percent_change":1871,"volume":1020,"transactions":9,"vwap":1870},"2025-07-18",26.555,-0.13,{"date":1873,"open":1808,"high":1808,"low":1808,"close":1808,"change":1874,"percent_change":1120,"volume":1021,"transactions":9,"vwap":1808},"2025-07-17",0.106,{"date":1876,"open":1877,"high":1878,"low":1877,"close":1878,"change":1879,"percent_change":186,"volume":1572,"transactions":9,"vwap":1878},"2025-07-16",26.34,26.484,0.089,{"date":1881,"open":1882,"high":1882,"low":1883,"close":1883,"change":1884,"percent_change":460,"volume":1031,"transactions":9,"vwap":1883},"2025-07-15",26.447,26.395,-0.178,{"date":1886,"open":1887,"high":1888,"low":1887,"close":1888,"change":1690,"percent_change":1327,"volume":1285,"transactions":9,"vwap":1888},"2025-07-14",26.481,26.573,{"date":1890,"open":1785,"high":1788,"low":1796,"close":1796,"change":1891,"percent_change":305,"volume":1892,"transactions":9,"vwap":1796},"2025-07-11",-0.121,9100,{"date":1894,"open":1895,"high":1842,"low":1896,"close":1896,"change":875,"percent_change":197,"volume":1897,"transactions":9,"vwap":1896},"2025-07-10",26.69,26.651,12400,{"date":1899,"open":1900,"high":1901,"low":1900,"close":1901,"change":1859,"percent_change":1860,"volume":1228,"transactions":9,"vwap":1901},"2025-07-09",26.486,26.596,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":1242,"volume":1304,"transactions":9,"vwap":1907},"2025-07-08",26.5,26.538,26.47,26.471,0.031,{"date":1910,"open":1911,"high":1809,"low":1912,"close":1913,"change":243,"percent_change":305,"volume":1914,"transactions":9,"vwap":1913},"2025-07-07",26.48,26.37,26.44,7400,{"date":1916,"open":1917,"high":1917,"low":1918,"close":1809,"change":1919,"percent_change":610,"volume":1920,"transactions":9,"vwap":1809},"2025-07-03",26.624,26.52,0.099,22100,{"date":1922,"open":1923,"high":1904,"low":1923,"close":1924,"change":1925,"percent_change":18,"volume":1926,"transactions":9,"vwap":1924},"2025-07-02",26.355,26.461,0.138,19500,{"date":1928,"open":1929,"high":1930,"low":1929,"close":1931,"change":1932,"percent_change":1474,"volume":783,"transactions":9,"vwap":1931},"2025-07-01",26.17,26.41,26.323,0.077,{"date":1934,"open":1935,"high":1936,"low":1935,"close":1937,"change":1435,"percent_change":739,"volume":1938,"transactions":9,"vwap":1937},"2025-06-30",26.183,26.3,26.246,8400,{"date":1940,"open":1936,"high":1936,"low":1941,"close":1942,"change":1943,"percent_change":945,"volume":1017,"transactions":9,"vwap":1942},"2025-06-27",26.11,26.209,-0.007,{"date":1945,"open":1946,"high":1819,"low":1947,"close":1948,"change":1949,"percent_change":33,"volume":1914,"transactions":9,"vwap":1948},"2025-06-26",26.14,26.13,26.216,0.191,{"date":1951,"open":1952,"high":1953,"low":694,"close":1954,"change":1955,"percent_change":1956,"volume":1748,"transactions":9,"vwap":1954},"2025-06-25",26.09,26.1,26.025,-0.111,-0.42,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":1963,"percent_change":107,"volume":1964,"transactions":9,"vwap":1962},"2025-06-24",26.115,26.18,26.059999,26.136,0.187,47200,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1968,"change":1970,"percent_change":1971,"volume":1136,"transactions":9,"vwap":1968},"2025-06-23",25.85,25.949,25.84,0.118,0.46,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":1029,"percent_change":1030,"volume":877,"transactions":9,"vwap":1977},"2025-06-20",25.8,25.87,25.76,25.831,{"date":1979,"open":1967,"high":1980,"low":1981,"close":1982,"change":1932,"percent_change":745,"volume":740,"transactions":9,"vwap":1982},"2025-06-18",25.94,25.834,25.836,{"date":1984,"open":1985,"high":1975,"low":1986,"close":1986,"change":1987,"percent_change":1988,"volume":1013,"transactions":9,"vwap":1986},"2025-06-17",25.82,25.759,-0.137,-0.53,{"date":1990,"open":1991,"high":1991,"low":1992,"close":1992,"change":1993,"percent_change":107,"volume":1021,"transactions":9,"vwap":1992},"2025-06-16",25.91,25.896,0.184,{"date":1995,"open":1967,"high":1975,"low":1996,"close":1997,"change":1998,"percent_change":1999,"volume":790,"transactions":9,"vwap":1997},"2025-06-13",25.71,25.712,-0.249,-0.96,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":1526,"percent_change":651,"volume":1031,"transactions":9,"vwap":2005},"2025-06-12",25.97,26.017,25.88,25.961,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":1124,"percent_change":349,"volume":2012,"transactions":9,"vwap":2011},"2025-06-11",26.07,26.15,25.95,26.0049992,33100,{"date":2014,"open":2015,"high":2016,"low":2015,"close":2015,"change":882,"percent_change":289,"volume":1136,"transactions":9,"vwap":2015},"2025-06-10",26.030001,26.035,{"date":2018,"open":2010,"high":1961,"low":1980,"close":2019,"change":2020,"percent_change":1474,"volume":2021,"transactions":9,"vwap":2019},"2025-06-09",25.98,0.074,24500,{"date":2023,"open":2024,"high":2025,"low":2024,"close":2025,"change":289,"percent_change":2026,"volume":1181,"transactions":9,"vwap":2025},"2025-06-06",25.86,25.906,0.74,{"date":2028,"open":2029,"high":2030,"low":2029,"close":2031,"change":2032,"percent_change":543,"volume":833,"transactions":9,"vwap":2031},"2025-06-05",25.65,25.77,25.716,-0.014,{"date":2034,"open":2035,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":1030,"volume":2039,"transactions":9,"vwap":2037},"2025-06-04",25.79,25.7,25.73,-0.004,18400,{"date":2041,"open":2042,"high":2035,"low":2042,"close":2043,"change":2044,"percent_change":889,"volume":2045,"transactions":9,"vwap":2043},"2025-06-03",25.66,25.734,0.177,3400,{"date":2047,"open":2048,"high":2049,"low":2048,"close":2050,"change":1363,"percent_change":882,"volume":853,"transactions":9,"vwap":2050},"2025-06-02",25.47,25.59,25.557,{"date":2052,"open":2048,"high":2053,"low":2054,"close":2055,"change":2056,"percent_change":543,"volume":1321,"transactions":9,"vwap":2055},"2025-05-30",25.6,25.45,25.545,-0.013,{"date":2058,"open":2059,"high":2049,"low":2059,"close":2060,"change":2061,"percent_change":235,"volume":1285,"transactions":9,"vwap":2060},"2025-05-29",25.49,25.558,0.057,{"date":2063,"open":2064,"high":2065,"low":2059,"close":2066,"change":2067,"percent_change":2068,"volume":746,"transactions":9,"vwap":2066},"2025-05-28",25.55,25.61,25.501,-0.209,-0.81,{"date":2070,"open":2071,"high":2037,"low":2072,"close":1996,"change":1698,"percent_change":2073,"volume":2074,"transactions":9,"vwap":1996},"2025-05-27",25.5,25.48,1.42,24300,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":543,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2080},"2025-05-23",25.3,25.38,25.22,25.35,-0.2,20700,{"date":2084,"open":2085,"high":2085,"low":2086,"close":2087,"change":2088,"percent_change":1327,"volume":2089,"transactions":9,"vwap":2087},"2025-05-22",25.54,25.29,25.4,0.041,7700,{"date":2091,"open":2092,"high":2092,"low":2093,"close":2093,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2093},"2025-05-21",25.63,25.359,-0.328,-1.28,37800,{"date":2098,"open":1976,"high":1976,"low":2029,"close":2099,"change":1643,"percent_change":651,"volume":2100,"transactions":9,"vwap":2099},"2025-05-20",25.687,18800,{"date":2102,"open":2103,"high":2037,"low":2104,"close":2037,"change":1845,"percent_change":1020,"volume":2105,"transactions":9,"vwap":2037},"2025-05-19",25.595,25.578,13100,{"date":2107,"open":2029,"high":2030,"low":2108,"close":2109,"change":2110,"percent_change":272,"volume":2111,"transactions":9,"vwap":2109},"2025-05-16",25.649,25.729,0.059,13200,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2115,"change":1874,"percent_change":1180,"volume":2117,"transactions":9,"vwap":2115},"2025-05-15",25.62,25.67,25.51,7300,{"date":2119,"open":2120,"high":2092,"low":2085,"close":2121,"change":1223,"percent_change":1580,"volume":2122,"transactions":9,"vwap":2121},"2025-05-14",25.585,25.564,16100,{"date":2124,"open":2125,"high":2126,"low":2103,"close":2127,"change":2020,"percent_change":1474,"volume":2089,"transactions":9,"vwap":2127},"2025-05-13",25.647,25.725,25.634,{"date":2129,"open":2103,"high":2130,"low":2131,"close":2132,"change":910,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2132},"2025-05-12",25.619,25.44,25.56,1.77,56000,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":2038,"percent_change":1030,"volume":2141,"transactions":9,"vwap":2140},"2025-05-09",25.15,25.169,25.08,25.116,16400,{"date":2143,"open":2144,"high":2079,"low":2144,"close":2145,"change":1446,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2145},"2025-05-08",25.01,25.12,0.84,11500,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":2154,"percent_change":1423,"volume":2155,"transactions":9,"vwap":2153},"2025-05-07",24.95,24.999,24.86,24.911,0.027,41600,{"date":2157,"open":2158,"high":2150,"low":2159,"close":2160,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2160},"2025-05-06",24.88,24.83,24.884,-0.116,-0.46,26300,{"date":2165,"open":2166,"high":2167,"low":2168,"close":61,"change":2169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":61},"2025-05-05",25.07,25.13,24.975,-0.117,-0.47,31300,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2177},"2025-05-02",25.059999,25.16,24.996,25.117,0.262,1.05,959900,{"date":176,"open":2182,"high":2183,"low":172,"close":2184,"change":1153,"percent_change":471,"volume":2185,"transactions":9,"vwap":2184},24.79,24.96,24.855,446800]