[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KNOV":3,"homepage-market-summary":24,"stock-historical-KNOV":166},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"KNOV","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 - November","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},31.95,31.9,31.78,0.17,0.53,669,32.42,27.151,28603.46054620717,91.1,481,{"status":25,"indices":26,"watchlist":68,"sectors":91,"benchmarks":146},"success",[27,34,41,48,55,61],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":11,"sparkline":33,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":11,"sparkline":40,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":11,"sparkline":47,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":32,"is_up":11,"sparkline":60,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[69,76,84],{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"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":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":82,"sparkline":83,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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",[92,97,102,107,112,117,122,127,132,137,141],{"name":93,"etf":94,"change":95,"price":96,"is_up":11},"Technology","XLK",0.56,200.93,{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Financials","XLF",0.73,53.88,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Energy","XLE",0.99,63.44,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Materials","XLB",1.31,49.5,{"name":133,"etf":134,"change":135,"price":136,"is_up":82},"Real Estate","XLRE",-0.34,40.67,{"name":138,"etf":139,"change":110,"price":140,"is_up":11},"Utilities","XLU",39.97,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Comm Services","XLC",1.17,111.61,[147,152,157,162],{"ticker":148,"name":149,"price":150,"change":151,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":163,"name":164,"price":165,"change":32,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":167,"page":168,"page_size":169,"total_pages":168,"summary":170,"data":176},365,1,1000,{"period_high":19,"period_low":171,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":13,"start_date":175,"end_date":5},23.713,20391,7442603.597098,34.74,"2025-04-23",[177,180,188,198,207,215,224,232,240,249,257,267,277,286,296,304,311,318,325,331,340,348,356,364,372,381,389,398,404,411,419,424,432,437,445,453,462,468,474,482,490,498,505,511,520,530,536,544,552,559,567,573,579,586,594,601,607,613,621,627,633,638,642,649,655,661,668,675,681,686,692,697,705,712,719,725,734,739,748,754,762,770,776,783,792,798,805,810,817,823,828,833,841,848,856,863,872,878,884,890,897,904,909,914,921,927,934,941,949,956,964,970,975,982,991,997,1005,1013,1019,1026,1032,1039,1046,1053,1061,1069,1075,1081,1089,1094,1103,1109,1117,1123,1131,1138,1146,1154,1161,1167,1174,1178,1184,1190,1196,1203,1209,1214,1223,1229,1234,1243,1249,1253,1259,1263,1269,1274,1277,1282,1287,1291,1294,1299,1303,1307,1311,1317,1324,1330,1337,1344,1348,1355,1358,1360,1363,1371,1377,1383,1388,1391,1398,1403,1406,1413,1419,1424,1429,1436,1438,1442,1446,1451,1458,1461,1465,1470,1476,1480,1486,1491,1494,1499,1504,1510,1514,1519,1523,1527,1531,1535,1541,1546,1553,1561,1569,1578,1585,1593,1600,1606,1613,1621,1629,1636,1642,1647,1653,1659,1663,1667,1672,1678,1681,1686,1690,1696,1701,1709,1713,1719,1724,1728,1735,1740,1746,1752,1757,1762,1768,1771,1775,1779,1785,1792,1797,1802,1807,1809,1813,1818,1822,1825,1829,1835,1840,1846,1851,1854,1860,1866,1871,1878,1884,1887,1891,1895,1900,1906,1910,1914,1919,1923,1928,1932,1936,1940,1947,1952,1956,1961,1969,1975,1979,1986,1991,1996,2001,2005,2009,2013,2019,2023,2027,2031,2036,2040,2045,2051,2056,2061,2065,2069,2074,2078,2084,2089,2094,2100,2106,2109,2115,2123,2128,2133,2137,2143,2149,2155,2158,2164,2169,2174,2178,2183,2186,2192,2198,2204,2209,2215,2221,2224,2229,2235,2237,2240,2245,2249,2255,2261,2267,2271,2277,2283,2288,2294,2300,2305,2309,2315,2318,2323,2327],{"date":5,"open":14,"high":13,"low":14,"close":13,"change":16,"percent_change":17,"volume":18,"transactions":178,"vwap":179},18,31.9106,{"date":181,"open":182,"high":182,"low":183,"close":15,"change":184,"percent_change":100,"volume":185,"transactions":186,"vwap":187},"2026-10-02",31.925,31.77,0.23,4471,29,31.7844,{"date":189,"open":190,"high":191,"low":192,"close":191,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",31.36,31.55,31.31,0.0098,0.03,11908,62,31.3489,{"date":199,"open":200,"high":200,"low":201,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",31.56,31.5402,0.0002,0,340,13,31.5622,{"date":208,"open":209,"high":209,"low":209,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",31.54,-0.08,-0.25,118,11,31.5524,{"date":216,"open":217,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":213,"vwap":223},"2026-09-28",31.63,31.59,31.62,-0.14,-0.44,4397,31.6227,{"date":225,"open":226,"high":227,"low":226,"close":227,"change":228,"percent_change":229,"volume":222,"transactions":230,"vwap":231},"2026-09-25",31.69,31.76,0.05,0.16,26,31.7175,{"date":233,"open":234,"high":234,"low":234,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",31.71,-0.03,-0.09,118.0001,14,31.7127,{"date":241,"open":242,"high":242,"low":243,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",31.87,31.74,-0.35,-1.09,3571,42,31.7688,{"date":250,"open":251,"high":251,"low":252,"close":252,"change":125,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-22",32.1201,32.09,0.28,729,10,32.1161,{"date":258,"open":259,"high":260,"low":261,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-21",32.03,32.08,32,0.11,0.34,6021.092896,49,32.0365,{"date":268,"open":182,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-18",31.96,31.855,31.89,-0.06,-0.19,6374,31,31.9394,{"date":278,"open":279,"high":280,"low":13,"close":13,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-17",32.06,32.11,0.12,0.38,4378,25,32.0783,{"date":287,"open":288,"high":289,"low":227,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-16",31.97,31.99,31.83,-0.05,-0.16,3408,22,31.9077,{"date":297,"open":271,"high":298,"low":299,"close":299,"change":300,"percent_change":135,"volume":301,"transactions":302,"vwap":303},"2026-09-15",31.941461,31.88,-0.11,1906,19,31.9169,{"date":305,"open":269,"high":279,"low":13,"close":289,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-14",-0.04,-0.12,13745,65,31.9997,{"date":312,"open":313,"high":280,"low":259,"close":259,"change":314,"percent_change":315,"volume":316,"transactions":302,"vwap":317},"2026-09-11",32.1,0.13,0.41,1778,32.1011,{"date":319,"open":320,"high":182,"low":14,"close":14,"change":321,"percent_change":322,"volume":323,"transactions":205,"vwap":324},"2026-09-10",31.9001,-0.17,-0.53,1160,31.9493,{"date":326,"open":252,"high":252,"low":327,"close":327,"change":273,"percent_change":328,"volume":329,"transactions":213,"vwap":330},"2026-09-09",32.07,-0.59,259,32.0989,{"date":332,"open":333,"high":334,"low":335,"close":335,"change":291,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-08",32.28,32.33,32.26,-0.15,504,23,32.3094,{"date":341,"open":335,"high":342,"low":335,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":338,"vwap":347},"2026-09-04",32.3699,32.31,0.0075,0.02,3075,32.3216,{"date":349,"open":350,"high":351,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":213,"vwap":355},"2026-09-03",32.2,32.3025,0.0857,0.27,739,32.2784,{"date":357,"open":358,"high":359,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":178,"vwap":363},"2026-09-02",32.13,32.2168,0.162,0.51,3298,32.1778,{"date":365,"open":327,"high":366,"low":259,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":338,"vwap":371},"2026-09-01",32.12,32.0548,-0.1661,-0.52,5582,32.0772,{"date":373,"open":374,"high":375,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-08-31",32.15,32.2209,-0.0591,-0.18,271,7,32.1838,{"date":382,"open":383,"high":333,"low":383,"close":333,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-28",32.27,-0.0843,-0.26,113,6,32.2771,{"date":390,"open":391,"high":392,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-27",32.29,32.3643,0.0493,0.15,231,8,32.3281,{"date":399,"open":333,"high":400,"low":333,"close":400,"change":401,"percent_change":228,"volume":402,"transactions":387,"vwap":403},"2026-08-26",32.315,0.0148,116,32.2808,{"date":405,"open":406,"high":407,"low":406,"close":407,"change":408,"percent_change":281,"volume":409,"transactions":387,"vwap":410},"2026-08-25",32.23,32.3002,0.0397,119,32.2349,{"date":412,"open":406,"high":413,"low":414,"close":413,"change":415,"percent_change":194,"volume":416,"transactions":417,"vwap":418},"2026-08-24",32.2605,32.2105,0.0105,1335.3607,15,32.2352,{"date":420,"open":350,"high":333,"low":350,"close":421,"change":262,"percent_change":263,"volume":422,"transactions":302,"vwap":423},"2026-08-21",32.25,1994.0819,32.2619,{"date":425,"open":350,"high":426,"low":427,"close":427,"change":336,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-20",32.24,32.14,-0.46,13707,44,32.1549,{"date":433,"open":333,"high":391,"low":333,"close":391,"change":345,"percent_change":434,"volume":435,"transactions":396,"vwap":436},"2026-08-19",0.06,225,32.2855,{"date":438,"open":439,"high":440,"low":441,"close":383,"change":442,"percent_change":321,"volume":443,"transactions":261,"vwap":444},"2026-08-18",32.251,32.285,32.22,-0.0558,4190,32.2359,{"date":446,"open":447,"high":19,"low":448,"close":449,"change":450,"percent_change":300,"volume":451,"transactions":261,"vwap":452},"2026-08-17",32.37,32.3,32.3258,-0.0342,8136,32.3495,{"date":454,"open":455,"high":456,"low":457,"close":456,"change":434,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-14",32.355,32.36,32.32,0.19,362,9,32.3455,{"date":463,"open":448,"high":464,"low":448,"close":448,"change":465,"percent_change":125,"volume":466,"transactions":213,"vwap":467},"2026-08-13",32.34,0.0278,514,32.322,{"date":469,"open":441,"high":470,"low":441,"close":470,"change":471,"percent_change":65,"volume":472,"transactions":213,"vwap":473},"2026-08-12",32.2722,0.0672,299.061302,32.2409,{"date":475,"open":476,"high":476,"low":477,"close":477,"change":478,"percent_change":184,"volume":479,"transactions":480,"vwap":481},"2026-08-11",32.225,32.205,0.075,244,12,32.204,{"date":483,"open":374,"high":484,"low":358,"close":358,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-10",32.18,-0.066,-0.2,1402,20,32.1536,{"date":491,"open":492,"high":492,"low":492,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-07",32.196,0.092,0.29,81,5,32.1933,{"date":499,"open":500,"high":500,"low":500,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":379,"vwap":504},"2026-08-06",32.104,-0.0409,-0.13,36,32.0876,{"date":506,"open":280,"high":507,"low":280,"close":507,"change":508,"percent_change":-6,"volume":509,"transactions":396,"vwap":510},"2026-08-05",32.1449,-0.0002,304,32.1187,{"date":512,"open":279,"high":513,"low":514,"close":513,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-04",32.1451,32.05,0.166,0.52,18944,51,32.0697,{"date":521,"open":522,"high":523,"low":524,"close":523,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-03",31.921,31.9791,31.92,0.1885,0.59,2310,21,31.9235,{"date":531,"open":532,"high":532,"low":532,"close":532,"change":533,"percent_change":236,"volume":534,"transactions":496,"vwap":535},"2026-07-31",31.7906,-0.0291,43,31.5783,{"date":537,"open":538,"high":539,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":205,"vwap":543},"2026-07-30",31.61,31.8197,0.2195,0.69,581,31.7101,{"date":545,"open":546,"high":183,"low":547,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":488,"vwap":551},"2026-07-29",31.66,31.6002,-0.1793,-0.56,5530,31.6358,{"date":553,"open":554,"high":555,"low":554,"close":555,"change":556,"percent_change":262,"volume":557,"transactions":238,"vwap":558},"2026-07-28",31.72,31.7795,0.034,911.0002,31.7284,{"date":560,"open":561,"high":562,"low":546,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":186,"vwap":566},"2026-07-27",31.67,31.7455,0.0707,0.22,2195,31.6673,{"date":568,"open":569,"high":569,"low":569,"close":569,"change":570,"percent_change":125,"volume":387,"transactions":571,"vwap":572},"2026-07-24",31.6748,0.0271,4,31.6733,{"date":574,"open":575,"high":575,"low":575,"close":575,"change":576,"percent_change":577,"volume":488,"transactions":496,"vwap":578},"2026-07-23",31.6477,-0.1416,-0.45,31.6538,{"date":580,"open":581,"high":581,"low":582,"close":582,"change":583,"percent_change":502,"volume":584,"transactions":387,"vwap":585},"2026-07-22",31.81,31.7893,-0.0407,4689,31.8099,{"date":587,"open":588,"high":589,"low":581,"close":290,"change":590,"percent_change":591,"volume":592,"transactions":238,"vwap":593},"2026-07-21",31.812453,31.86,0.1403,0.44,2408,31.8208,{"date":595,"open":596,"high":596,"low":596,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":496,"vwap":600},"2026-07-20",31.6897,-0.0305,-0.1,37,31.7303,{"date":602,"open":234,"high":603,"low":234,"close":603,"change":604,"percent_change":292,"volume":605,"transactions":213,"vwap":606},"2026-07-17",31.7202,-0.0503,285,31.7131,{"date":608,"open":290,"high":290,"low":609,"close":609,"change":610,"percent_change":434,"volume":611,"transactions":496,"vwap":612},"2026-07-16",31.7705,0.0205,396,31.8299,{"date":614,"open":615,"high":616,"low":243,"close":616,"change":617,"percent_change":125,"volume":618,"transactions":619,"vwap":620},"2026-07-15",31.741,31.75,0.0293,9869,45,31.7404,{"date":622,"open":623,"high":624,"low":623,"close":624,"change":625,"percent_change":494,"volume":626,"transactions":496,"vwap":623},"2026-07-14",31.68,31.7207,0.0927,1994085,{"date":628,"open":629,"high":629,"low":629,"close":629,"change":630,"percent_change":631,"volume":302,"transactions":387,"vwap":632},"2026-07-13",31.628,-0.101,-0.32,31.6945,{"date":634,"open":623,"high":635,"low":546,"close":635,"change":636,"percent_change":125,"volume":637,"transactions":9,"vwap":635},"2026-07-10",31.729,0.029,1400,{"date":639,"open":616,"high":616,"low":640,"close":640,"change":641,"percent_change":263,"volume":169,"transactions":9,"vwap":640},"2026-07-09",31.7,0.108,{"date":643,"open":644,"high":645,"low":209,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":9,"vwap":645},"2026-07-08",31.57,31.592,-0.099,-0.31,27400,{"date":650,"open":651,"high":652,"low":217,"close":653,"change":210,"percent_change":211,"volume":654,"transactions":9,"vwap":653},"2026-07-07",31.64,31.735,31.691,8000,{"date":656,"open":554,"high":657,"low":554,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":657},"2026-07-06",31.771,0.094,0.3,200,{"date":662,"open":663,"high":663,"low":664,"close":665,"change":666,"percent_change":81,"volume":667,"transactions":9,"vwap":665},"2026-07-02",31.8,31.675,31.677,-0.076,2400,{"date":669,"open":616,"high":670,"low":616,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":671},"2026-07-01",31.815,31.753,0.043,0.14,700,{"date":676,"open":651,"high":677,"low":651,"close":234,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":234},"2026-06-30",31.79,0.078,0.25,3100,{"date":682,"open":683,"high":684,"low":683,"close":684,"change":685,"percent_change":161,"volume":680,"transactions":9,"vwap":684},"2026-06-29",31.51,31.632,0.062,{"date":687,"open":688,"high":645,"low":209,"close":644,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":644},"2026-06-26",31.58,-0.002,-0.01,2100,{"date":693,"open":200,"high":538,"low":191,"close":694,"change":695,"percent_change":696,"volume":691,"transactions":9,"vwap":694},"2026-06-25",31.572,0.076,0.24,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":262,"volume":704,"transactions":9,"vwap":702},"2026-06-24",31.471,31.559,31.46,31.496,0.036,800,{"date":706,"open":707,"high":191,"low":708,"close":701,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":701},"2026-06-23",31.49,31.45,-0.113,-0.36,4400,{"date":713,"open":688,"high":688,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-06-22",31.5,31.573,0.117,0.37,9400,{"date":720,"open":190,"high":721,"low":190,"close":722,"change":723,"percent_change":724,"volume":680,"transactions":9,"vwap":722},"2026-06-18",31.47,31.456,0.233,0.75,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-06-17",31.41,31.465,31.2,31.223,-0.087,-0.28,9600,{"date":735,"open":736,"high":736,"low":192,"close":192,"change":737,"percent_change":732,"volume":738,"transactions":9,"vwap":192},"2026-06-16",31.43,-0.088,5800,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-06-15",31.4,31.48,31.39,31.398,0.124,0.4,7300,{"date":749,"open":750,"high":751,"low":750,"close":752,"change":716,"percent_change":282,"volume":753,"transactions":9,"vwap":752},"2026-06-12",31.19,31.28,31.274,600,{"date":755,"open":756,"high":757,"low":758,"close":757,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":757},"2026-06-11",31.01,31.157,30.92,0.366,1.19,6700,{"date":763,"open":764,"high":765,"low":766,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-06-10",31.09,31.11,30.791,-0.119,-0.38,3700,{"date":771,"open":772,"high":772,"low":773,"close":774,"change":345,"percent_change":434,"volume":775,"transactions":9,"vwap":774},"2026-06-09",31.1,30.61,30.91,15300,{"date":777,"open":778,"high":779,"low":780,"close":780,"change":281,"percent_change":781,"volume":782,"transactions":9,"vwap":780},"2026-06-08",30.97,31.02,30.89,0.39,8600,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-05",31.030001,31.049999,30.715,30.77,-0.42,-1.35,4100,{"date":793,"open":764,"high":794,"low":795,"close":750,"change":796,"percent_change":17,"volume":797,"transactions":9,"vwap":750},"2026-06-04",31.25,31.07,0.164,15200,{"date":799,"open":800,"high":800,"low":779,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-03",31.059999,31.025999,-0.134,-0.43,1500,{"date":806,"open":786,"high":750,"low":786,"close":807,"change":808,"percent_change":696,"volume":809,"transactions":9,"vwap":807},"2026-06-02",31.16,0.074,42400,{"date":811,"open":812,"high":813,"low":812,"close":814,"change":815,"percent_change":690,"volume":816,"transactions":9,"vwap":814},"2026-06-01",30.99,31.12,31.086,-0.004,27300,{"date":818,"open":764,"high":819,"low":795,"close":764,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":764},"2026-05-29",31.135,-0.104,-0.33,20100,{"date":824,"open":786,"high":729,"low":825,"close":826,"change":658,"percent_change":659,"volume":827,"transactions":9,"vwap":826},"2026-05-28",31.040001,31.194,1200,{"date":829,"open":830,"high":830,"low":800,"close":772,"change":831,"percent_change":345,"volume":832,"transactions":9,"vwap":772},"2026-05-27",31.13,0.007,4200,{"date":834,"open":795,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-05-26",31.109,31.041,31.093,0.197,0.64,3000,{"date":842,"open":843,"high":844,"low":843,"close":845,"change":846,"percent_change":847,"volume":660,"transactions":9,"vwap":845},"2026-05-22",30.88,30.93,30.896,0.111,0.36,{"date":849,"open":850,"high":851,"low":852,"close":851,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":851},"2026-05-21",30.73,30.785,30.65,0.131,0.43,1600,{"date":857,"open":858,"high":859,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-05-20",30.45,30.654,0.335,1.1,2500,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-05-19",30.25,30.4,30.24,30.319,-0.149,-0.49,3200,{"date":873,"open":874,"high":875,"low":874,"close":876,"change":877,"percent_change":321,"volume":855,"transactions":9,"vwap":876},"2026-05-18",30.44,30.49,30.468,-0.052,{"date":879,"open":880,"high":880,"low":881,"close":881,"change":385,"percent_change":882,"volume":883,"transactions":9,"vwap":881},"2026-05-15",30.54,30.52,-0.84,1700,{"date":885,"open":886,"high":887,"low":888,"close":887,"change":889,"percent_change":46,"volume":169,"transactions":9,"vwap":887},"2026-05-14",30.75,30.78,30.74,0.056,{"date":891,"open":892,"high":886,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-05-13",30.64,30.724,0.002,0.01,87500,{"date":898,"open":899,"high":900,"low":901,"close":900,"change":902,"percent_change":211,"volume":903,"transactions":9,"vwap":900},"2026-05-12",30.67,30.722,30.6,-0.078,3400,{"date":905,"open":906,"high":780,"low":907,"close":907,"change":908,"percent_change":434,"volume":871,"transactions":9,"vwap":907},"2026-05-11",30.86,30.8,0.017,{"date":910,"open":887,"high":911,"low":850,"close":911,"change":912,"percent_change":282,"volume":913,"transactions":9,"vwap":911},"2026-05-08",30.783,0.118,6100,{"date":915,"open":916,"high":916,"low":917,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-05-07",30.81,30.665,-0.197,-0.64,6800,{"date":922,"open":923,"high":924,"low":923,"close":924,"change":925,"percent_change":926,"volume":667,"transactions":9,"vwap":924},"2026-05-06",30.76,30.862,0.178,0.58,{"date":928,"open":929,"high":930,"low":899,"close":931,"change":932,"percent_change":933,"volume":871,"transactions":9,"vwap":931},"2026-05-05",30.692,30.695,30.684,0.224,0.74,{"date":935,"open":936,"high":901,"low":866,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-05-04",30.59,30.46,-0.093,-0.3,10300,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":161,"volume":948,"transactions":9,"vwap":946},"2026-05-01",30.55,30.565,30.51,30.553,0.061,29500,{"date":950,"open":951,"high":952,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-04-30",30.27,30.492,0.287,0.95,3300,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":81,"volume":963,"transactions":9,"vwap":961},"2026-04-29",30.26,30.3,30.16,30.205,-0.074,7600,{"date":965,"open":966,"high":966,"low":867,"close":967,"change":968,"percent_change":969,"volume":680,"transactions":9,"vwap":967},"2026-04-28",30.37,30.279,-0.154,-0.51,{"date":971,"open":972,"high":973,"low":972,"close":973,"change":974,"percent_change":228,"volume":674,"transactions":9,"vwap":973},"2026-04-27",30.41,30.433,0.015,{"date":976,"open":977,"high":858,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-04-24",30.38,30.418,0.128,0.42,6600,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-04-23",30.34,30.435,30.15,30.29,-0.083,-0.27,2200,{"date":992,"open":993,"high":977,"low":994,"close":995,"change":996,"percent_change":282,"volume":637,"transactions":9,"vwap":995},"2026-04-22",30.365,30.325,30.373,0.114,{"date":998,"open":999,"high":1000,"low":1001,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-04-21",30.47,30.53,30.259,-0.147,-0.48,5900,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":696,"volume":1012,"transactions":9,"vwap":1010},"2026-04-20",30.35,30.43,30.32,30.406,0.072,41400,{"date":1014,"open":966,"high":977,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":855,"transactions":9,"vwap":1016},"2026-04-17",30.31,30.334,0.274,0.91,{"date":1020,"open":1021,"high":1022,"low":1021,"close":1023,"change":1024,"percent_change":125,"volume":1025,"transactions":9,"vwap":1023},"2026-04-16",30,30.075001,30.059999,0.028,6400,{"date":1027,"open":1028,"high":1029,"low":1028,"close":1029,"change":636,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2026-04-15",29.98,30.032,0.1,5400,{"date":1033,"open":1034,"high":1035,"low":1034,"close":1036,"change":1037,"percent_change":526,"volume":1038,"transactions":9,"vwap":1036},"2026-04-14",29.985,30.025,30.0030003,0.176,2000,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1042,"change":1044,"percent_change":1045,"volume":791,"transactions":9,"vwap":1042},"2026-04-13",29.64,29.827,29.61,0.244,0.82,{"date":1047,"open":1043,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":598,"volume":1052,"transactions":9,"vwap":1050},"2026-04-10",29.635,29.571,29.583,-0.029,7800,{"date":1054,"open":1055,"high":1056,"low":1055,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-04-09",29.45,29.63,29.612,0.132,0.45,10200,{"date":1062,"open":1063,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-04-08",29.58,29.39,29.48,0.48,1.66,11200,{"date":1070,"open":1071,"high":186,"low":1072,"close":186,"change":1073,"percent_change":345,"volume":1074,"transactions":9,"vwap":186},"2026-04-07",28.885,28.88,0.005,5500,{"date":1076,"open":1077,"high":1078,"low":1077,"close":1079,"change":1080,"percent_change":110,"volume":667,"transactions":9,"vwap":1079},"2026-04-06",28.92,29.030001,28.995,0.101,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":353,"volume":1088,"transactions":9,"vwap":1086},"2026-04-02",28.66,28.91,28.65,28.894,0.079,6200,{"date":1090,"open":1084,"high":1091,"low":1092,"close":1093,"change":394,"percent_change":516,"volume":791,"transactions":9,"vwap":1093},"2026-04-01",28.98,28.78,28.815,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-03-31",28.46,28.69,28.35,28.665,0.511,1.82,41500,{"date":1104,"open":1098,"high":1098,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":827,"transactions":9,"vwap":1106},"2026-03-30",28.1,28.154,-0.214,-0.75,{"date":1110,"open":1111,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-03-27",28.51,28.291,28.368,-0.262,-0.92,5700,{"date":1118,"open":1119,"high":1119,"low":1120,"close":1120,"change":1121,"percent_change":1122,"volume":674,"transactions":9,"vwap":1120},"2026-03-26",28.75,28.63,-0.273,-0.94,{"date":1124,"open":1125,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-03-25",28.95,28.82,28.903,0.196,0.68,2700,{"date":1132,"open":1133,"high":1134,"low":1133,"close":1135,"change":1136,"percent_change":16,"volume":1137,"transactions":9,"vwap":1135},"2026-03-24",28.5,28.79,28.707,0.048,2900,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-03-23",28.71,28.725,28.659,0.408,1.44,1100,{"date":1147,"open":1148,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-03-20",28.58,28.17,28.251,-0.389,-1.36,20900,{"date":1155,"open":1156,"high":1157,"low":1156,"close":1158,"change":1159,"percent_change":696,"volume":1160,"transactions":9,"vwap":1158},"2026-03-19",28.44,28.77,28.64,0.068,23600,{"date":1162,"open":1163,"high":1163,"low":1164,"close":1164,"change":1165,"percent_change":1166,"volume":832,"transactions":9,"vwap":1164},"2026-03-18",28.73,28.572,-0.249,-0.86,{"date":1168,"open":1169,"high":1169,"low":1157,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-03-17",28.93,28.821,0.089,0.31,59100,{"date":1175,"open":1092,"high":1126,"low":1176,"close":1176,"change":1177,"percent_change":105,"volume":990,"transactions":9,"vwap":1176},"2026-03-16",28.732,0.206,{"date":1179,"open":1180,"high":1180,"low":1181,"close":1182,"change":306,"percent_change":220,"volume":1183,"transactions":9,"vwap":1182},"2026-03-13",28.56,28.45,28.526,900,{"date":1185,"open":1085,"high":1085,"low":1186,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-03-12",28.566,-0.313,-1.08,1800,{"date":1191,"open":1157,"high":1192,"low":1157,"close":1193,"change":1194,"percent_change":321,"volume":1195,"transactions":9,"vwap":1193},"2026-03-11",28.89,28.879,-0.048,9800,{"date":1197,"open":1198,"high":1199,"low":1192,"close":1200,"change":1201,"percent_change":220,"volume":1202,"transactions":9,"vwap":1200},"2026-03-10",29.045,29.14,28.927,-0.042,3500,{"date":1204,"open":1205,"high":1091,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":791,"transactions":9,"vwap":1206},"2026-03-09",28.48,28.969,0.186,0.65,{"date":1210,"open":1211,"high":1211,"low":1212,"close":1212,"change":1213,"percent_change":790,"volume":990,"transactions":9,"vwap":1212},"2026-03-06",28.8,28.783,-0.395,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-03-05",29.26,29.28,29.09,29.178,-0.301,-1.02,48600,{"date":1224,"open":1225,"high":1226,"low":1225,"close":1226,"change":46,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-03-04",29.465,29.479,0.61,2800,{"date":1230,"open":1216,"high":1231,"low":1216,"close":1232,"change":385,"percent_change":1233,"volume":1228,"transactions":9,"vwap":1232},"2026-03-03",29.4,29.299,-0.88,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-03-02",29.411,29.575,29.36,29.559,0.139,0.47,2113100,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1246,"change":1248,"percent_change":1166,"volume":169,"transactions":9,"vwap":1246},"2026-02-27",29.33,29.42,29.31,-0.255,{"date":1250,"open":1041,"high":1251,"low":1041,"close":1251,"change":125,"percent_change":659,"volume":1252,"transactions":9,"vwap":1251},"2026-02-26",29.675,9300,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1256,"change":1258,"percent_change":679,"volume":1189,"transactions":9,"vwap":1256},"2026-02-25",29.57,29.585,29.54,0.073,{"date":1260,"open":1238,"high":1261,"low":1238,"close":1261,"change":1262,"percent_change":1129,"volume":955,"transactions":9,"vwap":1261},"2026-02-24",29.512,0.199,{"date":1264,"open":1265,"high":1266,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":674,"transactions":9,"vwap":1266},"2026-02-23",29.21,29.313,-0.257,-0.87,{"date":1270,"open":1271,"high":1271,"low":1272,"close":1255,"change":1273,"percent_change":228,"volume":990,"transactions":9,"vwap":1255},"2026-02-20",29.6,29.5,0.016,{"date":1275,"open":1276,"high":1276,"low":1276,"close":1276,"change":1073,"percent_change":345,"volume":203,"transactions":9,"vwap":1276},"2026-02-19",29.554,{"date":1278,"open":1257,"high":1279,"low":1280,"close":1281,"change":1159,"percent_change":184,"volume":1189,"transactions":9,"vwap":1281},"2026-02-18",29.62,29.44,29.549,{"date":1283,"open":1284,"high":1284,"low":1284,"close":1284,"change":1285,"percent_change":434,"volume":1286,"transactions":9,"vwap":1284},"2026-02-17",29.481,0.019,100,{"date":1288,"open":1289,"high":1289,"low":1289,"close":1289,"change":1290,"percent_change":526,"volume":1286,"transactions":9,"vwap":1289},"2026-02-13",29.462,0.173,{"date":1292,"open":1293,"high":1293,"low":1293,"close":1293,"change":1220,"percent_change":1221,"volume":1286,"transactions":9,"vwap":1293},"2026-02-12",29.289,{"date":1295,"open":1296,"high":1296,"low":1296,"close":1296,"change":1297,"percent_change":321,"volume":1298,"transactions":9,"vwap":1296},"2026-02-11",29.59,-0.051,500,{"date":1300,"open":1301,"high":1301,"low":1301,"close":1301,"change":1302,"percent_change":292,"volume":1286,"transactions":9,"vwap":1301},"2026-02-10",29.641,-0.047,{"date":1304,"open":1305,"high":1305,"low":1305,"close":1305,"change":1306,"percent_change":659,"volume":1286,"transactions":9,"vwap":1305},"2026-02-09",29.688,0.088,{"date":1308,"open":1271,"high":1271,"low":1271,"close":1271,"change":1309,"percent_change":1310,"volume":1286,"transactions":9,"vwap":1271},"2026-02-06",0.562,1.94,{"date":1312,"open":1313,"high":1313,"low":1314,"close":1314,"change":1315,"percent_change":1316,"volume":660,"transactions":9,"vwap":1314},"2026-02-05",29.15,29.038,-0.242,-0.83,{"date":1318,"open":1319,"high":1319,"low":1320,"close":1217,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1217},"2026-02-04",29.49,29.18,-0.169,-0.57,39200,{"date":1325,"open":1326,"high":1326,"low":1327,"close":1328,"change":672,"percent_change":394,"volume":1329,"transactions":9,"vwap":1328},"2026-02-03",29.47,29.19,29.449,62700,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":314,"percent_change":591,"volume":1336,"transactions":9,"vwap":1335},"2026-02-02",29.37,29.51,29.35,29.406,55800,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1340,"change":1342,"percent_change":1343,"volume":862,"transactions":9,"vwap":1340},"2026-01-30",29.245,29.276,29.17,-0.191,-0.65,{"date":1345,"open":1231,"high":1346,"low":1064,"close":1346,"change":1347,"percent_change":458,"volume":691,"transactions":9,"vwap":1346},"2026-01-29",29.467,0.057,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1352,"change":1353,"percent_change":1354,"volume":1137,"transactions":9,"vwap":1352},"2026-01-28",29.43,29.46,29.41,-0.109,-0.37,{"date":1356,"open":1351,"high":1357,"low":1352,"close":1357,"change":636,"percent_change":1030,"volume":855,"transactions":9,"vwap":1357},"2026-01-27",29.519,{"date":1359,"open":1351,"high":1319,"low":1351,"close":1319,"change":690,"percent_change":235,"volume":1286,"transactions":9,"vwap":1319},"2026-01-26",{"date":1361,"open":1043,"high":1043,"low":1272,"close":1272,"change":1362,"percent_change":1316,"volume":1038,"transactions":9,"vwap":1272},"2026-01-23",-0.248,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1172,"volume":1370,"transactions":9,"vwap":1368},"2026-01-22",29.76,29.83,29.73,29.748,0.091,4800,{"date":1372,"open":1255,"high":1373,"low":1374,"close":1373,"change":1375,"percent_change":1376,"volume":1025,"transactions":9,"vwap":1373},"2026-01-21",29.657,29.55,0.319,1.09,{"date":1378,"open":1379,"high":1326,"low":1379,"close":1380,"change":1107,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1380},"2026-01-20",29.23,29.338,-0.72,5600,{"date":1384,"open":1385,"high":1271,"low":1386,"close":1387,"change":831,"percent_change":345,"volume":769,"transactions":9,"vwap":1387},"2026-01-16",29.56,29.53,29.552,{"date":1389,"open":1296,"high":1271,"low":1390,"close":1390,"change":673,"percent_change":1066,"volume":1038,"transactions":9,"vwap":1390},"2026-01-15",29.545,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1394,"change":1396,"percent_change":1397,"volume":1130,"transactions":9,"vwap":1394},"2026-01-14",29.331,29.405,29.314,0.095,0.32,{"date":1399,"open":1400,"high":1401,"low":1400,"close":1247,"change":895,"percent_change":194,"volume":1402,"transactions":9,"vwap":1247},"2026-01-13",29.29,29.32,48100,{"date":1404,"open":1199,"high":1405,"low":1199,"close":1405,"change":228,"percent_change":16,"volume":791,"transactions":9,"vwap":1405},"2026-01-12",29.3,{"date":1407,"open":1408,"high":1409,"low":1313,"close":1410,"change":1411,"percent_change":110,"volume":1412,"transactions":9,"vwap":1410},"2026-01-09",29.16,29.27,29.25,0.103,3600,{"date":1414,"open":1415,"high":1313,"low":1415,"close":1416,"change":1417,"percent_change":361,"volume":1418,"transactions":9,"vwap":1416},"2026-01-08",29.059999,29.147,0.147,51900,{"date":1420,"open":1421,"high":186,"low":1421,"close":186,"change":1422,"percent_change":336,"volume":1423,"transactions":9,"vwap":186},"2026-01-07",28.953,-0.045,4500,{"date":1425,"open":1426,"high":1198,"low":1426,"close":1198,"change":1427,"percent_change":1129,"volume":1428,"transactions":9,"vwap":1198},"2026-01-06",28.74,0.195,11600,{"date":1430,"open":1431,"high":1432,"low":1126,"close":1433,"change":564,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2026-01-05",28.83,28.86,28.85,0.77,295900,{"date":1437,"open":1205,"high":1120,"low":1096,"close":1120,"change":229,"percent_change":95,"volume":769,"transactions":9,"vwap":1120},"2026-01-02",{"date":1439,"open":1440,"high":1440,"low":1441,"close":1441,"change":210,"percent_change":732,"volume":1298,"transactions":9,"vwap":1441},"2025-12-31",28.54,28.47,{"date":1443,"open":1444,"high":1158,"low":1445,"close":1445,"change":1353,"percent_change":768,"volume":955,"transactions":9,"vwap":1445},"2025-12-30",28.59,28.55,{"date":1447,"open":1448,"high":1083,"low":1448,"close":1142,"change":1449,"percent_change":81,"volume":1450,"transactions":9,"vwap":1142},"2025-12-29",28.631,-0.07,400,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1454,"change":1456,"percent_change":1457,"volume":1450,"transactions":9,"vwap":1454},"2025-12-26",28.72,28.729,28.695,-0.061,-0.21,{"date":1459,"open":1134,"high":1134,"low":1134,"close":1134,"change":895,"percent_change":194,"volume":1460,"transactions":9,"vwap":1134},"2025-12-24",1016,{"date":1462,"open":1163,"high":1134,"low":1163,"close":1092,"change":1463,"percent_change":1464,"volume":1038,"transactions":9,"vwap":1092},"2025-12-23",-0.065,-0.23,{"date":1466,"open":1467,"high":1192,"low":1467,"close":1468,"change":1469,"percent_change":151,"volume":753,"transactions":9,"vwap":1468},"2025-12-22",28.81,28.845,0.191,{"date":1471,"open":1120,"high":1472,"low":1473,"close":1474,"change":658,"percent_change":1475,"volume":667,"transactions":9,"vwap":1474},"2025-12-19",28.68,28.62,28.654,0.33,{"date":1477,"open":1478,"high":1120,"low":1440,"close":1180,"change":1479,"percent_change":526,"volume":1130,"transactions":9,"vwap":1180},"2025-12-18",28.6,0.168,{"date":1481,"open":1083,"high":1083,"low":1482,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2025-12-17",28.392,-0.221,-0.77,7900,{"date":1487,"open":1472,"high":1472,"low":1488,"close":1489,"change":1490,"percent_change":598,"volume":1025,"transactions":9,"vwap":1489},"2025-12-16",28.53,28.613,-0.028,{"date":1492,"open":1426,"high":1426,"low":1493,"close":1493,"change":1353,"percent_change":768,"volume":1145,"transactions":9,"vwap":1493},"2025-12-15",28.641,{"date":1495,"open":1192,"high":1496,"low":1119,"close":1119,"change":1497,"percent_change":1498,"volume":1298,"transactions":9,"vwap":1119},"2025-12-12",28.9,-0.199,-0.69,{"date":1500,"open":1432,"high":1501,"low":1467,"close":1502,"change":1503,"percent_change":17,"volume":691,"transactions":9,"vwap":1502},"2025-12-11",28.99,28.949,0.153,{"date":1505,"open":1506,"high":1431,"low":1444,"close":1507,"change":1508,"percent_change":1509,"volume":691,"transactions":9,"vwap":1507},"2025-12-10",28.611,28.796,0.226,0.79,{"date":1511,"open":1478,"high":1085,"low":1512,"close":1513,"change":636,"percent_change":1030,"volume":1485,"transactions":9,"vwap":1513},"2025-12-09",28.52,28.57,{"date":1515,"open":1516,"high":1148,"low":1440,"close":1517,"change":1051,"percent_change":598,"volume":1518,"transactions":9,"vwap":1517},"2025-12-08",28.573,28.541,15000,{"date":1520,"open":1120,"high":1158,"low":1521,"close":1513,"change":1522,"percent_change":220,"volume":1189,"transactions":9,"vwap":1513},"2025-12-05",28.521,-0.041,{"date":1524,"open":1111,"high":1158,"low":1111,"close":1506,"change":1525,"percent_change":253,"volume":1526,"transactions":9,"vwap":1506},"2025-12-04",0.081,4000,{"date":1528,"open":1098,"high":1488,"low":1098,"close":1488,"change":494,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1488},"2025-12-03",1.03,29800,{"date":1532,"open":1533,"high":1533,"low":1534,"close":1534,"change":690,"percent_change":306,"volume":1183,"transactions":9,"vwap":1534},"2025-12-02",28.33,28.24,{"date":1536,"open":1537,"high":1537,"low":1538,"close":1539,"change":1464,"percent_change":1540,"volume":1252,"transactions":9,"vwap":1539},"2025-12-01",28.34,28.22,28.25,-0.81,{"date":1542,"open":1543,"high":1133,"low":1543,"close":1205,"change":1544,"percent_change":1066,"volume":1545,"transactions":9,"vwap":1205},"2025-11-28",28.37,0.137,27200,{"date":1547,"open":1548,"high":1181,"low":1549,"close":1550,"change":1551,"percent_change":315,"volume":1552,"transactions":9,"vwap":1550},"2025-11-26",28.3,28.245,28.343,0.115,13600,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1556,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1556},"2025-11-25",28.01,28.228,27.993,0.338,1.21,26000,{"date":1562,"open":1563,"high":1564,"low":1563,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2025-11-24",27.64,27.903,27.89,0.312,1.13,4900,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2025-11-21",27.31,27.69,27.25,27.578,0.427,1.57,10700,{"date":1579,"open":1580,"high":1581,"low":20,"close":20,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":20},"2025-11-20",27.75,27.81,-0.295,-1.07,10400,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":292,"volume":1592,"transactions":9,"vwap":1590},"2025-11-19",27.5,27.6,27.386,27.446,-0.044,10900,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":434,"percent_change":564,"volume":1599,"transactions":9,"vwap":1598},"2025-11-18",27.33,27.55,27.314,27.49,8100,{"date":1601,"open":1602,"high":1602,"low":1571,"close":1603,"change":989,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1603},"2025-11-17",27.72,27.43,-0.97,13500,{"date":1607,"open":1608,"high":1609,"low":1608,"close":1610,"change":1611,"percent_change":847,"volume":1612,"transactions":9,"vwap":1610},"2025-11-14",27.46,27.77,27.7,0.098,34100,{"date":1614,"open":1615,"high":1616,"low":1588,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2025-11-13",27.95,27.96,27.602,-0.468,-1.67,18600,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":236,"volume":1628,"transactions":9,"vwap":1626},"2025-11-12",28.21,28.23,28.049999,28.07,-0.026,20700,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1591,"percent_change":292,"volume":1635,"transactions":9,"vwap":1634},"2025-11-11",28.09,28.15,28.035,28.096001,22300,{"date":1637,"open":1149,"high":1638,"low":1639,"close":1640,"change":46,"percent_change":839,"volume":1641,"transactions":9,"vwap":1640},"2025-11-10",28.2,28.0079994,28.14,187600,{"date":1643,"open":1580,"high":1644,"low":1588,"close":1616,"change":1645,"percent_change":494,"volume":1646,"transactions":9,"vwap":1616},"2025-11-07",27.97,0.08,72900,{"date":1648,"open":1649,"high":1631,"low":1581,"close":1650,"change":81,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1650},"2025-11-06",28.08,27.88,-0.85,83200,{"date":1654,"open":1655,"high":1149,"low":1656,"close":1657,"change":65,"percent_change":724,"volume":1658,"transactions":9,"vwap":1657},"2025-11-05",27.94,27.91,28.12,25700,{"date":1660,"open":1655,"high":1626,"low":1661,"close":1656,"change":81,"percent_change":1651,"volume":1662,"transactions":9,"vwap":1656},"2025-11-04",27.872,54200,{"date":1664,"open":1624,"high":1624,"low":1665,"close":1632,"change":1449,"percent_change":211,"volume":1666,"transactions":9,"vwap":1632},"2025-11-03",27.925,307400,{"date":1668,"open":1105,"high":1539,"low":1669,"close":1538,"change":1670,"percent_change":1208,"volume":1671,"transactions":9,"vwap":1538},"2025-10-31",27.927,0.182,375600,{"date":1673,"open":1631,"high":1543,"low":1674,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2025-10-30",28.038,-0.172,-0.61,6500,{"date":1679,"open":1156,"high":1083,"low":1623,"close":1623,"change":1680,"percent_change":1268,"volume":903,"transactions":9,"vwap":1623},"2025-10-29",-0.247,{"date":1682,"open":1488,"high":1474,"low":1683,"close":1684,"change":1685,"percent_change":803,"volume":840,"transactions":9,"vwap":1684},"2025-10-28",28.442,28.457,-0.124,{"date":1687,"open":1453,"high":1453,"low":1133,"close":1688,"change":1689,"percent_change":494,"volume":1088,"transactions":9,"vwap":1688},"2025-10-27",28.581,0.083,{"date":1691,"open":1692,"high":1692,"low":1693,"close":1693,"change":1694,"percent_change":1695,"volume":1130,"transactions":9,"vwap":1693},"2025-10-24",28.61,28.498,0.345,1.23,{"date":1697,"open":1698,"high":1699,"low":1698,"close":1699,"change":263,"percent_change":1700,"volume":660,"transactions":9,"vwap":1699},"2025-10-23",27.9,28.153,1.22,{"date":1702,"open":1703,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2025-10-22",27.933,27.62,27.813,-0.412,-1.46,9700,{"date":1710,"open":1711,"high":1711,"low":1712,"close":1712,"change":210,"percent_change":732,"volume":1145,"transactions":9,"vwap":1712},"2025-10-21",28.246,28.225,{"date":1714,"open":1715,"high":1716,"low":1539,"close":1716,"change":1717,"percent_change":1718,"volume":840,"transactions":9,"vwap":1716},"2025-10-20",28.29,28.305,0.457,1.64,{"date":1720,"open":1721,"high":1721,"low":1721,"close":1721,"change":1722,"percent_change":1723,"volume":203,"transactions":9,"vwap":1721},"2025-10-17",27.848,-0.141,-0.5,{"date":1725,"open":1640,"high":1640,"low":1655,"close":1726,"change":1213,"percent_change":1727,"volume":660,"transactions":9,"vwap":1726},"2025-10-16",27.989,-1.39,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1731,"change":1733,"percent_change":1734,"volume":674,"transactions":9,"vwap":1731},"2025-10-15",28.38,28.384,28.27,0.169,0.6,{"date":1736,"open":1565,"high":1737,"low":1565,"close":1738,"change":1739,"percent_change":168,"volume":1189,"transactions":9,"vwap":1738},"2025-10-14",28.31,28.215,0.278,{"date":1741,"open":1742,"high":1616,"low":1610,"close":1743,"change":1744,"percent_change":1745,"volume":747,"transactions":9,"vwap":1743},"2025-10-13",27.71,27.937,0.655,2.4,{"date":1747,"open":1748,"high":1748,"low":1749,"close":1749,"change":1750,"percent_change":1751,"volume":1298,"transactions":9,"vwap":1749},"2025-10-10",27.559,27.282,-0.686,-2.45,{"date":1753,"open":1754,"high":1755,"low":1754,"close":1755,"change":1756,"percent_change":577,"volume":1450,"transactions":9,"vwap":1755},"2025-10-09",27.93,27.968,-0.127,{"date":1758,"open":1759,"high":1760,"low":1759,"close":1760,"change":1761,"percent_change":39,"volume":1286,"transactions":9,"vwap":1760},"2025-10-08",28.040001,28.094999,0.243,{"date":1763,"open":1581,"high":1764,"low":1765,"close":1764,"change":1766,"percent_change":1767,"volume":1298,"transactions":9,"vwap":1764},"2025-10-07",27.852,27.78,-0.223,-0.79,{"date":1769,"open":1770,"high":1770,"low":1770,"close":1770,"change":1087,"percent_change":253,"volume":1286,"transactions":9,"vwap":1770},"2025-10-06",28.075001,{"date":1772,"open":1773,"high":1774,"low":1773,"close":1774,"change":1469,"percent_change":541,"volume":791,"transactions":9,"vwap":1774},"2025-10-03",27.92,27.996,{"date":1776,"open":1777,"high":1777,"low":1777,"close":1777,"change":1778,"percent_change":1059,"volume":203,"transactions":9,"vwap":1777},"2025-10-02",27.805,0.125,{"date":1780,"open":1781,"high":1782,"low":1596,"close":1782,"change":1783,"percent_change":1784,"volume":832,"transactions":9,"vwap":1782},"2025-10-01",27.583,27.68,0.071,0.26,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1788,"change":1790,"percent_change":16,"volume":1791,"transactions":9,"vwap":1788},"2025-09-30",27.435,27.609,27.42,0.047,4300,{"date":1793,"open":1794,"high":1795,"low":1794,"close":1795,"change":1796,"percent_change":203,"volume":1298,"transactions":9,"vwap":1795},"2025-09-29",27.54,27.562,0.001,{"date":1798,"open":1799,"high":1800,"low":1799,"close":1800,"change":1801,"percent_change":724,"volume":1791,"transactions":9,"vwap":1800},"2025-09-26",27.38,27.561,0.204,{"date":1803,"open":1804,"high":1804,"low":1804,"close":1804,"change":1805,"percent_change":1806,"volume":203,"transactions":9,"vwap":1804},"2025-09-25",27.357,-0.205,-0.74,{"date":1808,"open":1795,"high":1795,"low":1795,"close":1795,"change":321,"percent_change":1676,"volume":1286,"transactions":9,"vwap":1795},"2025-09-24",{"date":1810,"open":1811,"high":1811,"low":1811,"close":1811,"change":1812,"percent_change":1457,"volume":1286,"transactions":9,"vwap":1811},"2025-09-23",27.732,-0.058,{"date":1814,"open":1815,"high":1816,"low":1815,"close":1816,"change":1817,"percent_change":1066,"volume":1286,"transactions":9,"vwap":1816},"2025-09-22",27.53,27.79,0.134,{"date":1819,"open":1820,"high":1820,"low":1820,"close":1820,"change":1821,"percent_change":328,"volume":203,"transactions":9,"vwap":1820},"2025-09-19",27.656,-0.164,{"date":1823,"open":1824,"high":1824,"low":1824,"close":1824,"change":17,"percent_change":1310,"volume":1286,"transactions":9,"vwap":1824},"2025-09-18",27.82,{"date":1826,"open":1799,"high":1799,"low":1827,"close":1827,"change":1828,"percent_change":314,"volume":660,"transactions":9,"vwap":1827},"2025-09-17",27.29,0.035,{"date":1830,"open":1831,"high":1832,"low":1831,"close":1832,"change":1833,"percent_change":210,"volume":1834,"transactions":9,"vwap":1832},"2025-09-16",27.131,27.255,-0.021,3900,{"date":1836,"open":1837,"high":1838,"low":1837,"close":1838,"change":1839,"percent_change":696,"volume":1286,"transactions":9,"vwap":1838},"2025-09-15",27.26,27.276,0.065,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1843,"change":1845,"percent_change":1343,"volume":704,"transactions":9,"vwap":1843},"2025-09-12",27.21,27.211,27.2,-0.178,{"date":1847,"open":1848,"high":1848,"low":1848,"close":1848,"change":1849,"percent_change":1850,"volume":203,"transactions":9,"vwap":1848},"2025-09-11",27.389,0.352,1.3,{"date":1852,"open":1853,"high":1853,"low":1853,"close":1853,"change":1051,"percent_change":300,"volume":203,"transactions":9,"vwap":1853},"2025-09-10",27.037001,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1858,"change":307,"percent_change":221,"volume":1859,"transactions":9,"vwap":1858},"2025-09-09",27.1,27.11,27.066,13900,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1863,"change":1865,"percent_change":229,"volume":883,"transactions":9,"vwap":1863},"2025-09-08",27.135,27.186,27.08,0.044,{"date":1867,"open":1868,"high":1869,"low":1868,"close":1869,"change":1396,"percent_change":110,"volume":1870,"transactions":9,"vwap":1869},"2025-09-05",27.02,27.142,9000,{"date":1872,"open":1873,"high":1874,"low":1873,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2025-09-04",26.86,27.047001,0.239,0.89,2300,{"date":1879,"open":1880,"high":1880,"low":1881,"close":1881,"change":1882,"percent_change":236,"volume":1883,"transactions":9,"vwap":1881},"2025-09-03",26.82,26.808,-0.025,8900,{"date":1885,"open":1886,"high":1886,"low":1886,"close":1886,"change":210,"percent_change":939,"volume":1286,"transactions":9,"vwap":1886},"2025-09-02",26.833,{"date":1888,"open":1889,"high":1889,"low":1889,"close":1889,"change":300,"percent_change":1890,"volume":1286,"transactions":9,"vwap":1889},"2025-08-29",26.913,-0.41,{"date":1892,"open":1893,"high":1894,"low":1893,"close":1894,"change":672,"percent_change":229,"volume":1145,"transactions":9,"vwap":1894},"2025-08-28",26.95,27.023001,{"date":1896,"open":1897,"high":1897,"low":1897,"close":1897,"change":1898,"percent_change":1899,"volume":203,"transactions":9,"vwap":1897},"2025-08-27",26.98,0.123,0.46,{"date":1901,"open":1880,"high":1902,"low":1903,"close":1902,"change":1904,"percent_change":926,"volume":1905,"transactions":9,"vwap":1902},"2025-08-26",26.857,26.78,0.155,14500,{"date":1907,"open":1908,"high":1908,"low":1908,"close":1908,"change":1909,"percent_change":1676,"volume":203,"transactions":9,"vwap":1908},"2025-08-25",26.702,-0.163,{"date":1911,"open":1912,"high":1912,"low":1912,"close":1912,"change":1129,"percent_change":1913,"volume":203,"transactions":9,"vwap":1912},"2025-08-22",26.865,2.6,{"date":1915,"open":1916,"high":1917,"low":1916,"close":1917,"change":1918,"percent_change":16,"volume":862,"transactions":9,"vwap":1917},"2025-08-21",26.16,26.185,0.045,{"date":1920,"open":1921,"high":1922,"low":1921,"close":1922,"change":1422,"percent_change":321,"volume":660,"transactions":9,"vwap":1922},"2025-08-20",26.059999,26.14,{"date":1924,"open":1925,"high":1926,"low":1917,"close":1917,"change":1927,"percent_change":1322,"volume":747,"transactions":9,"vwap":1917},"2025-08-19",26.2,26.233,-0.151,{"date":1929,"open":1930,"high":1930,"low":1930,"close":1930,"change":1931,"percent_change":494,"volume":203,"transactions":9,"vwap":1930},"2025-08-18",26.336,0.077,{"date":1933,"open":1934,"high":1935,"low":1934,"close":1935,"change":1456,"percent_change":1464,"volume":827,"transactions":9,"vwap":1935},"2025-08-15",26.23,26.259,{"date":1937,"open":1938,"high":1938,"low":1939,"close":1939,"change":1267,"percent_change":1604,"volume":637,"transactions":9,"vwap":1939},"2025-08-14",26.321,26.32,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1943,"change":1945,"percent_change":1850,"volume":1946,"transactions":9,"vwap":1943},"2025-08-13",26.487,26.577,26.451,0.342,1300,{"date":1948,"open":1949,"high":1949,"low":1949,"close":1949,"change":1950,"percent_change":1951,"volume":203,"transactions":9,"vwap":1949},"2025-08-12",26.235,0.485,1.88,{"date":1953,"open":1954,"high":1954,"low":1955,"close":1955,"change":1833,"percent_change":210,"volume":169,"transactions":9,"vwap":1955},"2025-08-11",25.87,25.75,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1959,"change":1783,"percent_change":253,"volume":769,"transactions":9,"vwap":1959},"2025-08-08",25.724,25.771,25.72,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":1890,"volume":1968,"transactions":9,"vwap":1966},"2025-08-07",25.67,25.71,25.65,25.7,-0.105,6300,{"date":1970,"open":1971,"high":1971,"low":1972,"close":1972,"change":1973,"percent_change":291,"volume":1974,"transactions":9,"vwap":1972},"2025-08-06",25.81,25.805,-0.014,300,{"date":1976,"open":1977,"high":1977,"low":1977,"close":1977,"change":1240,"percent_change":1978,"volume":1286,"transactions":9,"vwap":1977},"2025-08-05",25.819,0.54,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1981,"change":1984,"percent_change":1985,"volume":855,"transactions":9,"vwap":1981},"2025-08-04",25.68,25.709,25.665,0.259,1.02,{"date":1987,"open":1988,"high":1988,"low":1988,"close":1988,"change":1989,"percent_change":1990,"volume":1974,"transactions":9,"vwap":1988},"2025-08-01",25.421,-0.283,-1.1,{"date":1992,"open":1993,"high":1993,"low":1994,"close":1994,"change":1995,"percent_change":1322,"volume":791,"transactions":9,"vwap":1994},"2025-07-31",25.8,25.704,-0.148,{"date":1997,"open":1998,"high":1999,"low":1998,"close":1999,"change":2000,"percent_change":1354,"volume":660,"transactions":9,"vwap":1999},"2025-07-30",25.74,25.852,-0.097,{"date":2002,"open":2003,"high":2003,"low":2003,"close":2003,"change":2004,"percent_change":244,"volume":660,"transactions":9,"vwap":2003},"2025-07-29",25.949,-0.092,{"date":2006,"open":2007,"high":2008,"low":2007,"close":2008,"change":1973,"percent_change":291,"volume":1286,"transactions":9,"vwap":2008},"2025-07-28",25.98,26.041,{"date":2010,"open":2011,"high":2011,"low":2011,"close":2011,"change":2012,"percent_change":673,"volume":660,"transactions":9,"vwap":2011},"2025-07-25",26.055,0.037,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2017,"change":2018,"percent_change":1651,"volume":804,"transactions":9,"vwap":2017},"2025-07-24",26.08,26.1,26.018,-0.222,{"date":2020,"open":2021,"high":2021,"low":2021,"close":2021,"change":2022,"percent_change":1018,"volume":660,"transactions":9,"vwap":2021},"2025-07-23",26.24,0.236,{"date":2024,"open":2025,"high":2025,"low":2025,"close":2025,"change":2026,"percent_change":95,"volume":1286,"transactions":9,"vwap":2025},"2025-07-22",26.0039997,0.144,{"date":2028,"open":2029,"high":2029,"low":2030,"close":2030,"change":485,"percent_change":211,"volume":990,"transactions":9,"vwap":2030},"2025-07-21",26.030001,25.86,{"date":2032,"open":2016,"high":2016,"low":2033,"close":2034,"change":2035,"percent_change":647,"volume":855,"transactions":9,"vwap":2034},"2025-07-18",25.88,25.926,-0.081,{"date":2037,"open":2038,"high":2039,"low":2038,"close":2039,"change":1290,"percent_change":151,"volume":1974,"transactions":9,"vwap":2039},"2025-07-17",25.93,26.007,{"date":2041,"open":2042,"high":2033,"low":2042,"close":2043,"change":2044,"percent_change":926,"volume":1189,"transactions":9,"vwap":2043},"2025-07-16",25.54,25.834,0.149,{"date":2046,"open":2047,"high":2047,"low":2048,"close":2048,"change":2049,"percent_change":2050,"volume":840,"transactions":9,"vwap":2048},"2025-07-15",25.85,25.685,-0.275,-1.06,{"date":2052,"open":2038,"high":2053,"low":2054,"close":2053,"change":1396,"percent_change":717,"volume":2055,"transactions":9,"vwap":2053},"2025-07-14",25.96,25.9,4700,{"date":2057,"open":2058,"high":2058,"low":2059,"close":2059,"change":2060,"percent_change":1166,"volume":862,"transactions":9,"vwap":2059},"2025-07-11",25.921,25.865,-0.225,{"date":2062,"open":2063,"high":1922,"low":2063,"close":2064,"change":695,"percent_change":494,"volume":674,"transactions":9,"vwap":2064},"2025-07-10",25.971,26.09,{"date":2066,"open":2067,"high":2067,"low":2067,"close":2067,"change":2068,"percent_change":1227,"volume":1286,"transactions":9,"vwap":2067},"2025-07-09",26.014,0.159,{"date":2070,"open":2071,"high":2071,"low":2071,"close":2071,"change":2072,"percent_change":2073,"volume":1286,"transactions":9,"vwap":2071},"2025-07-08",25.855,0.126,0.49,{"date":2075,"open":2076,"high":2076,"low":2076,"close":2076,"change":2077,"percent_change":1115,"volume":1286,"transactions":9,"vwap":2076},"2025-07-07",25.729,-0.238,{"date":2079,"open":2080,"high":2080,"low":2080,"close":2080,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2080},"2025-07-03",25.967,0.142,0.55,6635,{"date":2085,"open":2086,"high":2087,"low":2086,"close":2087,"change":1801,"percent_change":2088,"volume":981,"transactions":9,"vwap":2087},"2025-07-02",25.608,25.825,0.8,{"date":2090,"open":1981,"high":1981,"low":2091,"close":2091,"change":2092,"percent_change":2093,"volume":1298,"transactions":9,"vwap":2091},"2025-07-01",25.621,0.146,0.57,{"date":2095,"open":2096,"high":2097,"low":2096,"close":2098,"change":2099,"percent_change":1645,"volume":674,"transactions":9,"vwap":2098},"2025-06-30",25.42,25.5,25.475,0.021,{"date":2101,"open":2097,"high":2097,"low":2102,"close":2103,"change":2104,"percent_change":2105,"volume":660,"transactions":9,"vwap":2103},"2025-06-27",25.36,25.454,0.011,0.04,{"date":2107,"open":2108,"high":2108,"low":2108,"close":2108,"change":184,"percent_change":1018,"volume":203,"transactions":9,"vwap":2108},"2025-06-26",25.443,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2113,"change":2114,"percent_change":1676,"volume":680,"transactions":9,"vwap":2113},"2025-06-25",25.238,25.29,25.213,-0.156,{"date":2116,"open":2117,"high":2118,"low":2117,"close":2119,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2119},"2025-06-24",25.24,25.39,25.369,0.234,0.93,8700,{"date":2124,"open":2125,"high":2126,"low":2125,"close":2126,"change":2127,"percent_change":1059,"volume":691,"transactions":9,"vwap":2126},"2025-06-23",24.98,25.135,0.112,{"date":2129,"open":2130,"high":2131,"low":2130,"close":2131,"change":2132,"percent_change":1449,"volume":1974,"transactions":9,"vwap":2131},"2025-06-20",24.93,25.023001,-0.018,{"date":2134,"open":2135,"high":2135,"low":2135,"close":2135,"change":2136,"percent_change":253,"volume":1286,"transactions":9,"vwap":2135},"2025-06-18",25.041,0.07,{"date":2138,"open":2139,"high":2139,"low":2140,"close":2140,"change":2141,"percent_change":2142,"volume":1298,"transactions":9,"vwap":2140},"2025-06-17",25.01,24.971,-0.145,-0.58,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2146,"change":1037,"percent_change":2148,"volume":1145,"transactions":9,"vwap":2146},"2025-06-16",25.11,25.116,25.08,0.71,{"date":2150,"open":2151,"high":2151,"low":2152,"close":2152,"change":2153,"percent_change":2050,"volume":2154,"transactions":9,"vwap":2152},"2025-06-13",25.12,24.94,-0.266,16100,{"date":2156,"open":2157,"high":2157,"low":2157,"close":2157,"change":666,"percent_change":939,"volume":203,"transactions":9,"vwap":2157},"2025-06-12",25.206,{"date":2159,"open":2160,"high":2161,"low":2117,"close":2162,"change":1201,"percent_change":321,"volume":2163,"transactions":9,"vwap":2162},"2025-06-11",25.415,25.44,25.282,10500,{"date":2165,"open":2166,"high":2102,"low":2167,"close":2168,"change":434,"percent_change":696,"volume":1145,"transactions":9,"vwap":2168},"2025-06-10",25.33,25.32,25.324,{"date":2170,"open":2171,"high":2166,"low":2171,"close":2172,"change":493,"percent_change":717,"volume":2173,"transactions":9,"vwap":2172},"2025-06-09",25.22,25.264,15800,{"date":2175,"open":2176,"high":2176,"low":2176,"close":2176,"change":2120,"percent_change":2177,"volume":1286,"transactions":9,"vwap":2176},"2025-06-06",25.172,0.94,{"date":2179,"open":2152,"high":2152,"low":2180,"close":2181,"change":2182,"percent_change":235,"volume":832,"transactions":9,"vwap":2181},"2025-06-05",24.9,24.938,-0.008,{"date":2184,"open":2185,"high":2185,"low":2185,"close":2185,"change":2132,"percent_change":1449,"volume":1286,"transactions":9,"vwap":2185},"2025-06-04",24.946,{"date":2187,"open":2188,"high":2189,"low":2130,"close":2190,"change":2191,"percent_change":168,"volume":1370,"transactions":9,"vwap":2190},"2025-06-03",24.96,24.977,24.964,0.246,{"date":2193,"open":2194,"high":2195,"low":2194,"close":2196,"change":2197,"percent_change":502,"volume":674,"transactions":9,"vwap":2196},"2025-06-02",24.66,24.74,24.718,-0.032,{"date":2199,"open":2200,"high":2200,"low":2200,"close":2200,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2200},"2025-05-30",24.75,-0.005,-0.02,2600,{"date":2205,"open":2195,"high":2206,"low":2195,"close":2207,"change":2208,"percent_change":314,"volume":1526,"transactions":9,"vwap":2207},"2025-05-29",24.78,24.755,0.031,{"date":2210,"open":2206,"high":2211,"low":2212,"close":2212,"change":2213,"percent_change":328,"volume":2214,"transactions":9,"vwap":2212},"2025-05-28",24.84,24.724,-0.146,19400,{"date":2216,"open":2217,"high":2218,"low":2217,"close":2218,"change":2219,"percent_change":2220,"volume":855,"transactions":9,"vwap":2218},"2025-05-27",24.69,24.87,0.341,1.39,{"date":2222,"open":2223,"high":2223,"low":2223,"close":2223,"change":291,"percent_change":486,"volume":1286,"transactions":9,"vwap":2223},"2025-05-23",24.529,{"date":2225,"open":2226,"high":2227,"low":2226,"close":2227,"change":2228,"percent_change":306,"volume":704,"transactions":9,"vwap":2227},"2025-05-22",24.521,24.579,-0.011,{"date":2230,"open":2231,"high":2218,"low":2232,"close":2232,"change":2233,"percent_change":2234,"volume":840,"transactions":9,"vwap":2232},"2025-05-21",24.86,24.59,-0.374,-1.5,{"date":2236,"open":2190,"high":2190,"low":2190,"close":2190,"change":1073,"percent_change":345,"volume":203,"transactions":9,"vwap":2190},"2025-05-20",{"date":2238,"open":2125,"high":2125,"low":2239,"close":2239,"change":1302,"percent_change":273,"volume":1974,"transactions":9,"vwap":2239},"2025-05-19",24.959,{"date":2241,"open":2242,"high":2243,"low":2242,"close":2244,"change":2092,"percent_change":526,"volume":1145,"transactions":9,"vwap":2244},"2025-05-16",24.965,25.02,25.0060005,{"date":2246,"open":2247,"high":2231,"low":2247,"close":2231,"change":2248,"percent_change":2105,"volume":637,"transactions":9,"vwap":2231},"2025-05-15",24.855,0.009,{"date":2250,"open":2251,"high":2252,"low":2251,"close":2252,"change":2253,"percent_change":2254,"volume":990,"transactions":9,"vwap":2252},"2025-05-14",24.83,24.851,-0.118,-0.47,{"date":2256,"open":2152,"high":284,"low":2257,"close":2258,"change":2259,"percent_change":353,"volume":2260,"transactions":9,"vwap":2258},"2025-05-13",24.89,24.969,0.067,5100,{"date":2262,"open":2263,"high":2264,"low":2263,"close":2264,"change":2265,"percent_change":2266,"volume":660,"transactions":9,"vwap":2264},"2025-05-12",24.895,24.902,0.453,1.85,{"date":2268,"open":2269,"high":2269,"low":2269,"close":2269,"change":2270,"percent_change":291,"volume":203,"transactions":9,"vwap":2269},"2025-05-09",24.449,-0.013,{"date":2272,"open":2273,"high":2274,"low":2273,"close":2274,"change":2275,"percent_change":2276,"volume":871,"transactions":9,"vwap":2274},"2025-05-08",24.25,24.462,0.261,1.08,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2281,"change":2282,"percent_change":1030,"volume":1130,"transactions":9,"vwap":2281},"2025-05-07",24.217,24.259,24.201,0.025,{"date":2284,"open":2285,"high":2285,"low":2286,"close":2286,"change":2287,"percent_change":322,"volume":660,"transactions":9,"vwap":2286},"2025-05-06",24.27,24.176,-0.129,{"date":2289,"open":2290,"high":2290,"low":2291,"close":2291,"change":2292,"percent_change":2293,"volume":1450,"transactions":9,"vwap":2291},"2025-05-05",24.32,24.305,-0.098,-0.4,{"date":2295,"open":2296,"high":2297,"low":2296,"close":2298,"change":253,"percent_change":2299,"volume":169,"transactions":9,"vwap":2298},"2025-05-02",24.29,24.427,24.403,1.16,{"date":2301,"open":2302,"high":2303,"low":2302,"close":2303,"change":2304,"percent_change":263,"volume":1974,"transactions":9,"vwap":2303},"2025-05-01",24.1,24.123,0.082,{"date":2306,"open":2307,"high":2307,"low":2307,"close":2307,"change":2308,"percent_change":385,"volume":203,"transactions":9,"vwap":2307},"2025-04-30",24.041,-0.062,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2313,"change":2314,"percent_change":184,"volume":1137,"transactions":9,"vwap":2313},"2025-04-29",24.135,24.18,24.103,0.055,{"date":2316,"open":2317,"high":2317,"low":2317,"close":2317,"change":1931,"percent_change":1397,"volume":203,"transactions":9,"vwap":2317},"2025-04-28",24.048,{"date":2319,"open":2320,"high":2321,"low":2320,"close":2321,"change":2322,"percent_change":291,"volume":660,"transactions":9,"vwap":2321},"2025-04-25",23.917,23.971,-0.012,{"date":2324,"open":2325,"high":2325,"low":2325,"close":2325,"change":353,"percent_change":2326,"volume":1286,"transactions":9,"vwap":2325},"2025-04-24",23.983,1.14,{"date":175,"open":2328,"high":2328,"low":171,"close":171,"change":2329,"percent_change":235,"volume":1145,"transactions":9,"vwap":171},23.72,-0.007]