[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AAPR":3,"homepage-market-summary":24,"stock-historical-AAPR":166},{"ticker":4,"date":5,"profile":6,"quote":11},"AAPR","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Innovator Equity Defined Protection ETF - 2 Yr to April 2028","Cboe BZX",null,"ETF",{"close":12,"open":13,"high":12,"low":13,"prev_close":14,"change":15,"percent_change":16,"volume":17,"transactions":18,"vwap":12,"high_52w":19,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},29.81,29.73,29.7743,0.0357,0.12,1551.059,0,29.87,24.26,13682.696048686805,98.9,629,{"status":25,"indices":26,"watchlist":68,"sectors":91,"benchmarks":146},"success",[27,35,42,49,55,62],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":33,"sparkline":34,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":33,"sparkline":41,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":33,"sparkline":48,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":47,"is_up":33,"sparkline":54,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":33,"sparkline":61,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":40,"is_up":33,"sparkline":67,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[69,76,84],{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":33,"sparkline":75,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 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",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":82,"sparkline":90,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[92,97,102,107,112,117,122,127,131,136,141],{"name":93,"etf":94,"change":95,"price":96,"is_up":33},"Technology","XLK",1.05,197.81,{"name":98,"etf":99,"change":100,"price":101,"is_up":33},"Financials","XLF",0.11,53.46,{"name":103,"etf":104,"change":105,"price":106,"is_up":82},"Healthcare","XLV",-1.32,166.2,{"name":108,"etf":109,"change":110,"price":111,"is_up":82},"Consumer Cycl","XLY",-0.03,108.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":82},"Consumer Staples","XLP",-0.33,80.33,{"name":118,"etf":119,"change":120,"price":121,"is_up":33},"Energy","XLE",1.95,62.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":33},"Industrials","XLI",0.99,168.64,{"name":128,"etf":129,"change":115,"price":130,"is_up":82},"Materials","XLB",48.54,{"name":132,"etf":133,"change":134,"price":135,"is_up":82},"Real Estate","XLRE",-0.56,40.68,{"name":137,"etf":138,"change":139,"price":140,"is_up":33},"Utilities","XLU",0.61,39.68,{"name":142,"etf":143,"change":144,"price":145,"is_up":82},"Comm Services","XLC",-0.93,109.94,[147,152,156,161],{"ticker":148,"name":149,"price":150,"change":151,"is_up":33},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":153,"name":154,"price":155,"change":40,"is_up":33},"QQQ","Invesco QQQ Trust",742.03,{"ticker":157,"name":158,"price":159,"change":160,"is_up":33},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":162,"name":163,"price":164,"change":165,"is_up":33},"IWM","iShares Russell 2000",279.06,0.42,{"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":12,"start_date":175,"end_date":5},25.33,6667,2433415.814624,17.32,"2025-04-21",[177,180,189,197,205,213,220,230,239,248,257,265,273,283,292,300,307,311,318,324,332,339,348,355,360,366,372,378,384,389,397,403,410,416,422,427,434,441,447,454,459,466,473,481,492,501,511,519,525,534,543,551,557,561,568,575,583,590,594,597,602,608,613,618,621,625,630,636,641,647,653,660,664,667,672,675,679,683,689,695,701,705,709,712,715,719,724,726,730,733,736,739,745,749,754,759,763,766,771,774,777,780,782,786,791,794,798,803,808,813,817,823,828,832,836,840,843,847,851,856,864,871,879,884,889,894,902,908,911,918,924,930,935,939,944,948,952,957,960,963,968,972,976,980,985,991,996,999,1002,1004,1008,1011,1015,1018,1020,1024,1028,1031,1036,1041,1045,1048,1050,1052,1054,1060,1064,1067,1069,1073,1078,1081,1084,1086,1091,1094,1100,1106,1109,1114,1117,1120,1123,1126,1130,1132,1135,1138,1144,1147,1149,1152,1155,1158,1161,1164,1169,1174,1178,1185,1189,1194,1197,1200,1203,1205,1209,1215,1218,1221,1227,1230,1236,1241,1246,1249,1254,1257,1263,1268,1272,1279,1285,1288,1291,1296,1302,1307,1310,1314,1317,1319,1323,1327,1329,1334,1337,1340,1342,1346,1351,1357,1361,1366,1370,1375,1378,1381,1384,1388,1391,1394,1397,1399,1402,1407,1411,1416,1419,1422,1426,1429,1434,1436,1439,1442,1446,1452,1456,1458,1462,1466,1471,1475,1478,1482,1486,1489,1492,1496,1500,1503,1507,1511,1515,1519,1524,1529,1534,1539,1546,1550,1555,1561,1568,1574,1578,1580,1584,1587,1590,1593,1596,1600,1605,1609,1613,1617,1619,1622,1625,1630,1634,1641,1643,1648,1652,1656,1663,1667,1671,1676,1681,1686,1693,1695,1699,1704,1708,1711,1714,1717,1721,1726,1731,1736,1740,1745,1751,1756,1762,1766,1770,1777,1781,1785,1788,1792,1797,1803,1809,1815,1821,1827,1833,1837,1843,1847,1852,1856,1863,1870,1878,1885,1894],{"date":5,"open":13,"high":12,"low":13,"close":12,"change":15,"percent_change":16,"volume":17,"transactions":178,"vwap":179},24,29.7937,{"date":181,"open":182,"high":183,"low":182,"close":14,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-09-30",29.75,29.8299,-0.0108,-0.04,2898.1891,38,29.7778,{"date":190,"open":191,"high":192,"low":191,"close":192,"change":193,"percent_change":160,"volume":194,"transactions":195,"vwap":196},"2026-09-29",29.69,29.7851,0.0101,1342.2221,26,29.7505,{"date":198,"open":199,"high":200,"low":13,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":187,"vwap":204},"2026-09-28",29.76,29.775,-0.0448,-0.15,3476.8691,29.7485,{"date":206,"open":207,"high":208,"low":209,"close":208,"change":210,"percent_change":151,"volume":211,"transactions":195,"vwap":212},"2026-09-25",29.79,29.8198,29.78,0.0548,17558.1891,29.8081,{"date":214,"open":13,"high":215,"low":13,"close":215,"change":216,"percent_change":160,"volume":217,"transactions":218,"vwap":219},"2026-09-24",29.765,0.01,1004.1891,18,29.7457,{"date":221,"open":12,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-23",29.83,29.72,29.755,-0.0401,-0.13,26412.2221,79,29.8107,{"date":231,"open":232,"high":233,"low":234,"close":234,"change":235,"percent_change":18,"volume":236,"transactions":237,"vwap":238},"2026-09-22",29.8,29.82,29.7951,0.0001,20409.1397,28,29.8015,{"date":240,"open":241,"high":242,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-21",29.7501,29.795,0.0798,0.27,9763.1067,56,29.7724,{"date":249,"open":250,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":178,"vwap":256},"2026-09-18",29.74,29.71,29.7152,-0.0148,-0.05,2402.1067,29.7251,{"date":258,"open":13,"high":250,"low":259,"close":13,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-17",29.725,0.09,0.3,4206.1067,25,29.7343,{"date":266,"open":250,"high":199,"low":267,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-16",29.64,-0.0294,-0.1,11489.1397,45,29.7368,{"date":274,"open":275,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-15",29.685,29.63,29.6694,-0.0195,-0.07,3669.1397,22,29.6607,{"date":284,"open":251,"high":182,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-14",29.67,29.6889,-0.0261,-0.09,12320.1067,49,29.7278,{"date":293,"open":223,"high":250,"low":294,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-11",29.715,0.02,0.07,7616.1067,17,29.7352,{"date":301,"open":302,"high":303,"low":302,"close":303,"change":279,"percent_change":304,"volume":305,"transactions":281,"vwap":306},"2026-09-10",29.68,29.695,-0.24,269.3067,29.6821,{"date":308,"open":12,"high":12,"low":215,"close":215,"change":309,"percent_change":269,"volume":310,"transactions":246,"vwap":232},"2026-09-09",-0.0302,8144.1397,{"date":312,"open":207,"high":313,"low":209,"close":313,"change":314,"percent_change":269,"volume":315,"transactions":316,"vwap":317},"2026-09-08",29.7952,-0.0298,6751.246782,23,29.7893,{"date":319,"open":320,"high":320,"low":320,"close":320,"change":321,"percent_change":110,"volume":322,"transactions":298,"vwap":323},"2026-09-04",29.825,-0.0103,69.1067,29.8359,{"date":325,"open":19,"high":19,"low":326,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-03",29.8353,0.0603,0.2,3033.11908,32,29.8692,{"date":333,"open":182,"high":232,"low":182,"close":200,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-02",0.0399,0.13,8387.1421,36,29.7535,{"date":340,"open":224,"high":341,"low":342,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-01",29.7899,29.7351,-0.0404,-0.14,1531.1421,30,29.7551,{"date":349,"open":207,"high":207,"low":250,"close":350,"change":351,"percent_change":18,"volume":352,"transactions":353,"vwap":354},"2026-08-31",29.7755,0.0005,2508.1091,19,29.7718,{"date":356,"open":242,"high":232,"low":182,"close":200,"change":357,"percent_change":254,"volume":358,"transactions":237,"vwap":359},"2026-08-28",-0.015,945.6891,29.782,{"date":361,"open":362,"high":362,"low":363,"close":207,"change":18,"percent_change":18,"volume":364,"transactions":263,"vwap":365},"2026-08-27",29.805,29.7701,1448.175,29.7968,{"date":367,"open":368,"high":207,"low":209,"close":207,"change":185,"percent_change":226,"volume":369,"transactions":370,"vwap":371},"2026-08-26",29.785,852.033,15,29.7828,{"date":373,"open":374,"high":222,"low":374,"close":222,"change":375,"percent_change":244,"volume":376,"transactions":281,"vwap":377},"2026-08-25",29.77,0.0791,912.033,29.7953,{"date":379,"open":209,"high":209,"low":182,"close":380,"change":381,"percent_change":110,"volume":382,"transactions":178,"vwap":383},"2026-08-24",29.7509,-0.0092,2451,29.7655,{"date":385,"open":386,"high":386,"low":386,"close":386,"change":387,"percent_change":295,"volume":228,"transactions":370,"vwap":388},"2026-08-21",29.7601,0.0051,29.7427,{"date":390,"open":19,"high":19,"low":391,"close":224,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-20",29.7401,-0.065,-0.22,2825.033,31,29.7654,{"date":398,"open":233,"high":233,"low":233,"close":233,"change":399,"percent_change":400,"volume":401,"transactions":218,"vwap":402},"2026-08-19",0.065,0.22,300,29.7873,{"date":404,"open":224,"high":224,"low":224,"close":224,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-18",-0.0053,-0.02,57.033,20,29.7587,{"date":411,"open":209,"high":209,"low":412,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":218,"vwap":209},"2026-08-17",29.7603,-0.0497,-0.17,4163,{"date":417,"open":222,"high":222,"low":12,"close":12,"change":418,"percent_change":110,"volume":419,"transactions":420,"vwap":421},"2026-08-14",-0.01,3521,37,29.829,{"date":423,"open":207,"high":233,"low":207,"close":233,"change":296,"percent_change":424,"volume":425,"transactions":281,"vwap":426},"2026-08-13",0.24,1143.175,29.7921,{"date":428,"open":429,"high":207,"low":429,"close":182,"change":430,"percent_change":260,"volume":431,"transactions":432,"vwap":433},"2026-08-12",29.7203,0.0254,4360.09092,47,29.7777,{"date":435,"open":251,"high":436,"low":251,"close":437,"change":438,"percent_change":66,"volume":439,"transactions":353,"vwap":440},"2026-08-11",29.735,29.7246,0.0146,628.706,29.7309,{"date":442,"open":12,"high":443,"low":251,"close":251,"change":110,"percent_change":269,"volume":444,"transactions":445,"vwap":446},"2026-08-10",29.84,9032.726,39,29.8171,{"date":448,"open":436,"high":449,"low":436,"close":250,"change":450,"percent_change":451,"volume":452,"transactions":195,"vwap":453},"2026-08-07",29.7615,0.045,0.15,948.726,29.743,{"date":455,"open":251,"high":250,"low":285,"close":303,"change":456,"percent_change":269,"volume":457,"transactions":445,"vwap":458},"2026-08-06",-0.0297,3268,29.6919,{"date":460,"open":461,"high":462,"low":191,"close":462,"change":463,"percent_change":216,"volume":464,"transactions":316,"vwap":465},"2026-08-05",29.7,29.7247,0.0036,3250.033,29.7027,{"date":467,"open":303,"high":468,"low":303,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":353,"vwap":472},"2026-08-04",29.7211,0.0861,0.29,1825.033,29.6928,{"date":474,"open":475,"high":476,"low":475,"close":476,"change":477,"percent_change":32,"volume":478,"transactions":479,"vwap":480},"2026-08-03",29.59,29.635,0.0564,14246.033,76,29.6044,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-07-31",29.53,29.58,29.4601,29.5786,0.0686,0.23,3778.033,40,29.5132,{"date":493,"open":494,"high":495,"low":494,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":408,"vwap":500},"2026-07-30",29.47,29.54,29.51,0.0778,0.26,590.033,29.4862,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":46,"vwap":510},"2026-07-29",29.425,29.505,29.39,29.4322,-0.0528,-0.18,4998,29.4744,{"date":512,"open":513,"high":514,"low":515,"close":513,"change":160,"percent_change":516,"volume":517,"transactions":408,"vwap":518},"2026-07-28",29.485,29.495,29.46,0.1,1399.534,29.4871,{"date":520,"open":521,"high":522,"low":521,"close":522,"change":295,"percent_change":296,"volume":523,"transactions":408,"vwap":524},"2026-07-27",29.43,29.455,1153,29.4326,{"date":526,"open":527,"high":527,"low":528,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-07-24",29.5,29.435,0.0222,0.08,4448,12,29.4968,{"date":535,"open":536,"high":515,"low":505,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-07-23",29.4,29.4128,-0.087,-0.29,4034.196071,29,29.4331,{"date":544,"open":495,"high":545,"low":546,"close":546,"change":547,"percent_change":254,"volume":548,"transactions":549,"vwap":550},"2026-07-22",29.55,29.4998,-0.0152,13046.196071,33,29.5238,{"date":552,"open":553,"high":554,"low":553,"close":554,"change":295,"percent_change":296,"volume":555,"transactions":549,"vwap":556},"2026-07-21",29.48,29.515,3843.066,29.4945,{"date":558,"open":527,"high":495,"low":553,"close":514,"change":418,"percent_change":110,"volume":559,"transactions":490,"vwap":560},"2026-07-20",3752,29.5032,{"date":562,"open":563,"high":564,"low":565,"close":504,"change":566,"percent_change":414,"volume":567,"transactions":445,"vwap":504},"2026-07-17",29.52,29.57,29.49,-0.0501,5118,{"date":569,"open":563,"high":570,"low":563,"close":570,"change":571,"percent_change":288,"volume":572,"transactions":573,"vwap":574},"2026-07-16",29.5551,-0.026,511,16,29.5319,{"date":576,"open":577,"high":475,"low":495,"close":578,"change":579,"percent_change":260,"volume":580,"transactions":581,"vwap":582},"2026-07-15",29.575,29.5811,0.0262,10635,35,29.5534,{"date":584,"open":585,"high":585,"low":586,"close":586,"change":587,"percent_change":424,"volume":588,"transactions":346,"vwap":589},"2026-07-14",29.5799,29.5549,0.0699,5176.033,29.5703,{"date":591,"open":483,"high":545,"low":515,"close":513,"change":392,"percent_change":393,"volume":592,"transactions":263,"vwap":593},"2026-07-13",1082,29.4962,{"date":595,"open":545,"high":545,"low":545,"close":545,"change":18,"percent_change":18,"volume":596,"transactions":9,"vwap":545},"2026-07-10",100,{"date":598,"open":599,"high":475,"low":545,"close":545,"change":600,"percent_change":151,"volume":601,"transactions":9,"vwap":545},"2026-07-09",29.56,0.052,2200,{"date":603,"open":563,"high":563,"low":604,"close":605,"change":606,"percent_change":607,"volume":401,"transactions":9,"vwap":605},"2026-07-08",29.45,29.498,-0.018,-0.06,{"date":609,"open":545,"high":545,"low":527,"close":610,"change":611,"percent_change":226,"volume":612,"transactions":9,"vwap":610},"2026-07-07",29.516,-0.039,2700,{"date":614,"open":564,"high":564,"low":545,"close":615,"change":66,"percent_change":616,"volume":617,"transactions":9,"vwap":615},"2026-07-06",29.555,0.17,1500,{"date":619,"open":564,"high":564,"low":504,"close":504,"change":620,"percent_change":47,"volume":596,"transactions":9,"vwap":504},"2026-07-02",0.012,{"date":622,"open":527,"high":483,"low":494,"close":623,"change":624,"percent_change":-6,"volume":617,"transactions":9,"vwap":623},"2026-07-01",29.493,-0.001,{"date":626,"open":553,"high":563,"low":521,"close":627,"change":628,"percent_change":66,"volume":629,"transactions":9,"vwap":627},"2026-06-30",29.494,0.014,6000,{"date":631,"open":632,"high":553,"low":633,"close":553,"change":634,"percent_change":470,"volume":635,"transactions":9,"vwap":553},"2026-06-29",29.42,29.38,0.085,4600,{"date":637,"open":638,"high":521,"low":639,"close":639,"change":160,"percent_change":516,"volume":640,"transactions":9,"vwap":639},"2026-06-26",29.41,29.395,400,{"date":642,"open":505,"high":521,"low":643,"close":644,"change":645,"percent_change":66,"volume":646,"transactions":9,"vwap":644},"2026-06-25",29.33,29.365,0.015,7600,{"date":648,"open":536,"high":638,"low":649,"close":650,"change":651,"percent_change":216,"volume":652,"transactions":9,"vwap":650},"2026-06-24",29.32,29.35,0.003,3400,{"date":654,"open":655,"high":505,"low":643,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":9,"vwap":656},"2026-06-23",29.37,29.347,-0.033,-0.11,4100,{"date":661,"open":638,"high":521,"low":662,"close":633,"change":185,"percent_change":344,"volume":663,"transactions":9,"vwap":633},"2026-06-22",29.36,4900,{"date":665,"open":505,"high":515,"low":505,"close":632,"change":399,"percent_change":400,"volume":666,"transactions":9,"vwap":632},"2026-06-18",7500,{"date":668,"open":521,"high":521,"low":669,"close":669,"change":226,"percent_change":670,"volume":671,"transactions":9,"vwap":669},"2026-06-17",29.355,-0.44,1200,{"date":673,"open":565,"high":565,"low":515,"close":513,"change":674,"percent_change":295,"volume":169,"transactions":9,"vwap":513},"2026-06-16",0.005,{"date":676,"open":563,"high":563,"low":515,"close":553,"change":677,"percent_change":400,"volume":678,"transactions":9,"vwap":553},"2026-06-15",0.066,1900,{"date":680,"open":639,"high":681,"low":639,"close":681,"change":682,"percent_change":216,"volume":671,"transactions":9,"vwap":681},"2026-06-12",29.414,0.004,{"date":684,"open":685,"high":632,"low":686,"close":638,"change":451,"percent_change":687,"volume":688,"transactions":9,"vwap":638},"2026-06-11",29.3,29.29,0.51,21200,{"date":690,"open":650,"high":662,"low":691,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":691},"2026-06-10",29.26,-0.111,-0.38,3200,{"date":696,"open":697,"high":632,"low":698,"close":698,"change":699,"percent_change":254,"volume":700,"transactions":9,"vwap":698},"2026-06-09",29.409,29.371,-0.014,25000,{"date":702,"open":633,"high":703,"low":633,"close":703,"change":645,"percent_change":66,"volume":704,"transactions":9,"vwap":703},"2026-06-08",29.385,200,{"date":706,"open":638,"high":638,"low":650,"close":655,"change":202,"percent_change":707,"volume":708,"transactions":9,"vwap":655},"2026-06-05",-0.51,3800,{"date":710,"open":494,"high":545,"low":494,"close":563,"change":295,"percent_change":296,"volume":711,"transactions":9,"vwap":563},"2026-06-04",5400,{"date":713,"open":553,"high":483,"low":494,"close":527,"change":185,"percent_change":344,"volume":714,"transactions":9,"vwap":527},"2026-06-03",5300,{"date":716,"open":717,"high":484,"low":496,"close":495,"change":160,"percent_change":516,"volume":718,"transactions":9,"vwap":495},"2026-06-02",29.545,2800,{"date":720,"open":495,"high":495,"low":553,"close":496,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":496},"2026-06-01",-0.035,-0.12,3700,{"date":725,"open":564,"high":564,"low":496,"close":717,"change":216,"percent_change":160,"volume":612,"transactions":9,"vwap":717},"2026-05-29",{"date":727,"open":599,"high":484,"low":565,"close":728,"change":295,"percent_change":296,"volume":729,"transactions":9,"vwap":728},"2026-05-28",29.535,4400,{"date":731,"open":495,"high":495,"low":494,"close":554,"change":450,"percent_change":451,"volume":732,"transactions":9,"vwap":554},"2026-05-27",2500,{"date":734,"open":504,"high":495,"low":515,"close":494,"change":645,"percent_change":66,"volume":735,"transactions":9,"vwap":494},"2026-05-26",7900,{"date":737,"open":521,"high":527,"low":521,"close":522,"change":216,"percent_change":160,"volume":738,"transactions":9,"vwap":522},"2026-05-22",6300,{"date":740,"open":741,"high":522,"low":742,"close":743,"change":744,"percent_change":530,"volume":718,"transactions":9,"vwap":743},"2026-05-21",29.44,29.394,29.445,0.025,{"date":746,"open":536,"high":604,"low":650,"close":632,"change":747,"percent_change":424,"volume":748,"transactions":9,"vwap":632},"2026-05-20",0.069,38200,{"date":750,"open":505,"high":638,"low":643,"close":751,"change":752,"percent_change":508,"volume":753,"transactions":9,"vwap":751},"2026-05-19",29.351,-0.054,15300,{"date":755,"open":505,"high":521,"low":505,"close":756,"change":757,"percent_change":16,"volume":758,"transactions":9,"vwap":756},"2026-05-18",29.405,0.035,186800,{"date":760,"open":632,"high":521,"low":761,"close":655,"change":392,"percent_change":393,"volume":762,"transactions":9,"vwap":655},"2026-05-15",29.34,17400,{"date":764,"open":494,"high":553,"low":536,"close":528,"change":295,"percent_change":296,"volume":765,"transactions":9,"vwap":528},"2026-05-14",117000,{"date":767,"open":639,"high":515,"low":633,"close":768,"change":769,"percent_change":406,"volume":770,"transactions":9,"vwap":768},"2026-05-13",29.415,-0.005,226000,{"date":772,"open":521,"high":741,"low":650,"close":632,"change":392,"percent_change":393,"volume":773,"transactions":9,"vwap":632},"2026-05-12",53100,{"date":775,"open":494,"high":483,"low":638,"close":513,"change":450,"percent_change":451,"volume":776,"transactions":9,"vwap":513},"2026-05-11",6800,{"date":778,"open":565,"high":565,"low":632,"close":741,"change":757,"percent_change":16,"volume":779,"transactions":9,"vwap":741},"2026-05-08",13200,{"date":781,"open":565,"high":565,"low":756,"close":756,"change":721,"percent_change":722,"volume":729,"transactions":9,"vwap":756},"2026-05-07",{"date":783,"open":741,"high":494,"low":632,"close":741,"change":784,"percent_change":40,"volume":785,"transactions":9,"vwap":741},"2026-05-06",0.091,2000,{"date":787,"open":685,"high":505,"low":685,"close":788,"change":789,"percent_change":616,"volume":790,"transactions":9,"vwap":788},"2026-05-05",29.349,0.049,7300,{"date":792,"open":655,"high":655,"low":686,"close":685,"change":607,"percent_change":89,"volume":793,"transactions":9,"vwap":685},"2026-05-04",11900,{"date":795,"open":536,"high":632,"low":643,"close":662,"change":796,"percent_change":260,"volume":797,"transactions":9,"vwap":662},"2026-05-01",0.027,8100,{"date":799,"open":686,"high":761,"low":686,"close":800,"change":801,"percent_change":261,"volume":802,"transactions":9,"vwap":800},"2026-04-30",29.333,0.088,39400,{"date":804,"open":633,"high":633,"low":805,"close":806,"change":807,"percent_change":202,"volume":738,"transactions":9,"vwap":806},"2026-04-29",29.23,29.245,-0.043,{"date":809,"open":649,"high":649,"low":810,"close":811,"change":812,"percent_change":226,"volume":732,"transactions":9,"vwap":811},"2026-04-28",29.28,29.288,-0.037,{"date":814,"open":650,"high":633,"low":649,"close":815,"change":418,"percent_change":110,"volume":816,"transactions":9,"vwap":815},"2026-04-27",29.325,4700,{"date":818,"open":819,"high":662,"low":819,"close":820,"change":821,"percent_change":328,"volume":822,"transactions":9,"vwap":820},"2026-04-24",29.31,29.335,0.059,2400,{"date":824,"open":643,"high":643,"low":825,"close":825,"change":826,"percent_change":269,"volume":827,"transactions":9,"vwap":825},"2026-04-23",29.276,-0.029,1100,{"date":829,"open":685,"high":761,"low":810,"close":830,"change":66,"percent_change":616,"volume":831,"transactions":9,"vwap":830},"2026-04-22",29.305,7100,{"date":833,"open":650,"high":650,"low":805,"close":834,"change":279,"percent_change":304,"volume":835,"transactions":9,"vwap":834},"2026-04-21",29.255,9200,{"date":837,"open":643,"high":761,"low":686,"close":815,"change":838,"percent_change":202,"volume":839,"transactions":9,"vwap":815},"2026-04-20",-0.045,5700,{"date":841,"open":662,"high":633,"low":662,"close":655,"change":516,"percent_change":842,"volume":617,"transactions":9,"vwap":655},"2026-04-17",0.34,{"date":844,"open":691,"high":686,"low":691,"close":845,"change":674,"percent_change":295,"volume":846,"transactions":9,"vwap":845},"2026-04-16",29.27,11400,{"date":848,"open":691,"high":810,"low":691,"close":849,"change":674,"percent_change":295,"volume":850,"transactions":9,"vwap":849},"2026-04-15",29.265,11000,{"date":852,"open":805,"high":691,"low":853,"close":691,"change":854,"percent_change":855,"volume":790,"transactions":9,"vwap":691},"2026-04-14",29.18,0.095,0.33,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":708,"transactions":9,"vwap":861},"2026-04-13",29.11,29.17,28.96,29.165,0.062,0.21,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":769,"percent_change":406,"volume":870,"transactions":9,"vwap":869},"2026-04-10",29.1,29.14,29.059999,29.103,3000,{"date":872,"open":873,"high":867,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-04-09",29.09,29.02,29.108,0.018,0.06,8900,{"date":880,"open":881,"high":881,"low":874,"close":873,"change":863,"percent_change":882,"volume":883,"transactions":9,"vwap":873},"2026-04-08",29.13,0.73,4800,{"date":885,"open":886,"high":887,"low":888,"close":887,"change":216,"percent_change":160,"volume":790,"transactions":9,"vwap":887},"2026-04-07",28.84,28.88,28.82,{"date":890,"open":891,"high":891,"low":892,"close":893,"change":624,"percent_change":-6,"volume":700,"transactions":9,"vwap":893},"2026-04-06",28.94,28.864,28.87,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":18,"volume":901,"transactions":9,"vwap":899},"2026-04-02",28.845,28.89,28.79,28.871,0.001,28800,{"date":903,"open":904,"high":905,"low":898,"close":893,"change":530,"percent_change":906,"volume":907,"transactions":9,"vwap":893},"2026-04-01",28.86,28.91,0.28,41000,{"date":909,"open":904,"high":904,"low":910,"close":898,"change":18,"percent_change":18,"volume":738,"transactions":9,"vwap":898},"2026-03-31",28.77,{"date":912,"open":913,"high":888,"low":914,"close":898,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":898},"2026-03-30",28.765,28.75,0.071,0.25,3600,{"date":919,"open":920,"high":914,"low":921,"close":922,"change":826,"percent_change":269,"volume":923,"transactions":9,"vwap":922},"2026-03-27",28.72,28.715,28.719,10100,{"date":925,"open":926,"high":927,"low":920,"close":928,"change":651,"percent_change":216,"volume":929,"transactions":9,"vwap":928},"2026-03-26",28.755,28.76,28.748,8200,{"date":931,"open":926,"high":926,"low":932,"close":933,"change":645,"percent_change":66,"volume":934,"transactions":9,"vwap":933},"2026-03-25",28.71,28.745,99900,{"date":936,"open":932,"high":910,"low":932,"close":937,"change":18,"percent_change":18,"volume":938,"transactions":9,"vwap":937},"2026-03-24",28.73,30400,{"date":940,"open":941,"high":937,"low":941,"close":937,"change":942,"percent_change":261,"volume":943,"transactions":9,"vwap":937},"2026-03-23",28.7,0.086,1800,{"date":945,"open":946,"high":946,"low":946,"close":946,"change":947,"percent_change":89,"volume":401,"transactions":9,"vwap":946},"2026-03-20",28.644,-0.056,{"date":949,"open":950,"high":941,"low":951,"close":941,"change":216,"percent_change":160,"volume":718,"transactions":9,"vwap":941},"2026-03-19",28.68,28.67,{"date":953,"open":950,"high":921,"low":950,"close":954,"change":955,"percent_change":288,"volume":956,"transactions":9,"vwap":954},"2026-03-18",28.69,-0.025,3900,{"date":958,"open":951,"high":959,"low":951,"close":921,"change":645,"percent_change":66,"volume":732,"transactions":9,"vwap":921},"2026-03-17",28.728,{"date":961,"open":962,"high":941,"low":962,"close":941,"change":296,"percent_change":424,"volume":846,"transactions":9,"vwap":941},"2026-03-16",28.65,{"date":964,"open":965,"high":966,"low":967,"close":966,"change":682,"percent_change":216,"volume":729,"transactions":9,"vwap":966},"2026-03-13",28.61,28.63,28.6,{"date":969,"open":965,"high":970,"low":967,"close":970,"change":971,"percent_change":722,"volume":601,"transactions":9,"vwap":970},"2026-03-12",28.626,-0.034,{"date":973,"open":967,"high":974,"low":967,"close":974,"change":975,"percent_change":160,"volume":785,"transactions":9,"vwap":974},"2026-03-11",28.66,0.008,{"date":977,"open":978,"high":978,"low":978,"close":978,"change":979,"percent_change":100,"volume":596,"transactions":9,"vwap":978},"2026-03-10",28.652,0.032,{"date":981,"open":982,"high":983,"low":982,"close":983,"change":47,"percent_change":984,"volume":827,"transactions":9,"vwap":983},"2026-03-09",28.56,28.62,0.14,{"date":986,"open":987,"high":987,"low":988,"close":988,"change":989,"percent_change":990,"volume":401,"transactions":9,"vwap":988},"2026-03-06",28.59,28.58,-0.053,-0.19,{"date":992,"open":993,"high":993,"low":993,"close":993,"change":994,"percent_change":995,"volume":704,"transactions":9,"vwap":993},"2026-03-05",28.633,-0.022,-0.08,{"date":997,"open":966,"high":998,"low":966,"close":998,"change":757,"percent_change":16,"volume":640,"transactions":9,"vwap":998},"2026-03-04",28.655,{"date":1000,"open":1001,"high":983,"low":1001,"close":983,"change":418,"percent_change":110,"volume":839,"transactions":9,"vwap":983},"2026-03-03",28.555,{"date":1003,"open":966,"high":966,"low":966,"close":966,"change":18,"percent_change":18,"volume":663,"transactions":9,"vwap":966},"2026-03-02",{"date":1005,"open":1006,"high":993,"low":965,"close":966,"change":18,"percent_change":18,"volume":1007,"transactions":9,"vwap":966},"2026-02-27",28.627,6900,{"date":1009,"open":1010,"high":966,"low":1010,"close":966,"change":769,"percent_change":406,"volume":729,"transactions":9,"vwap":966},"2026-02-26",28.625,{"date":1012,"open":983,"high":1013,"low":983,"close":1013,"change":744,"percent_change":260,"volume":1014,"transactions":9,"vwap":1013},"2026-02-25",28.635,800,{"date":1016,"open":966,"high":966,"low":965,"close":965,"change":357,"percent_change":254,"volume":1017,"transactions":9,"vwap":965},"2026-02-24",6200,{"date":1019,"open":966,"high":966,"low":983,"close":1010,"change":357,"percent_change":254,"volume":956,"transactions":9,"vwap":1010},"2026-02-23",{"date":1021,"open":987,"high":1022,"low":987,"close":1022,"change":66,"percent_change":616,"volume":1023,"transactions":9,"vwap":1022},"2026-02-20",28.64,2100,{"date":1025,"open":1026,"high":1026,"low":982,"close":987,"change":418,"percent_change":110,"volume":1027,"transactions":9,"vwap":987},"2026-02-19",28.595,1700,{"date":1029,"open":967,"high":967,"low":967,"close":967,"change":744,"percent_change":260,"volume":1030,"transactions":9,"vwap":967},"2026-02-18",500,{"date":1032,"open":1033,"high":967,"low":1033,"close":1034,"change":645,"percent_change":66,"volume":1035,"transactions":9,"vwap":1034},"2026-02-17",28.561,28.575,1600,{"date":1037,"open":1038,"high":1039,"low":1040,"close":982,"change":295,"percent_change":296,"volume":822,"transactions":9,"vwap":982},"2026-02-13",28.564,28.57,28.54,{"date":1042,"open":1039,"high":1039,"low":1043,"close":1040,"change":607,"percent_change":1044,"volume":401,"transactions":9,"vwap":1040},"2026-02-12",28.53,-0.21,{"date":1046,"open":988,"high":966,"low":1039,"close":967,"change":18,"percent_change":18,"volume":1047,"transactions":9,"vwap":967},"2026-02-11",13000,{"date":1049,"open":1039,"high":967,"low":1039,"close":967,"change":674,"percent_change":295,"volume":612,"transactions":9,"vwap":967},"2026-02-10",{"date":1051,"open":988,"high":967,"low":1039,"close":1026,"change":757,"percent_change":16,"volume":1035,"transactions":9,"vwap":1026},"2026-02-09",{"date":1053,"open":1040,"high":982,"low":1040,"close":982,"change":877,"percent_change":863,"volume":822,"transactions":9,"vwap":982},"2026-02-06",{"date":1055,"open":1056,"high":1057,"low":1058,"close":1057,"change":838,"percent_change":1059,"volume":1027,"transactions":9,"vwap":1057},"2026-02-05",28.49,28.5,28.47,-0.16,{"date":1061,"open":1062,"high":1063,"low":1062,"close":1063,"change":357,"percent_change":254,"volume":1027,"transactions":9,"vwap":1063},"2026-02-04",28.52,28.545,{"date":1065,"open":1066,"high":982,"low":1043,"close":982,"change":406,"percent_change":279,"volume":870,"transactions":9,"vwap":982},"2026-02-03",28.55,{"date":1068,"open":1066,"high":988,"low":1066,"close":988,"change":160,"percent_change":100,"volume":883,"transactions":9,"vwap":988},"2026-02-02",{"date":1070,"open":987,"high":987,"low":1062,"close":1066,"change":1071,"percent_change":295,"volume":1072,"transactions":9,"vwap":1066},"2026-01-30",0.006,3300,{"date":1074,"open":1075,"high":1076,"low":1057,"close":1076,"change":1077,"percent_change":185,"volume":827,"transactions":9,"vwap":1076},"2026-01-29",28.51,28.544,-0.011,{"date":1079,"open":1040,"high":1001,"low":1062,"close":1001,"change":744,"percent_change":260,"volume":1080,"transactions":9,"vwap":1001},"2026-01-28",15500,{"date":1082,"open":1040,"high":1040,"low":1043,"close":1043,"change":357,"percent_change":254,"volume":1083,"transactions":9,"vwap":1043},"2026-01-27",6100,{"date":1085,"open":1043,"high":1063,"low":1043,"close":1063,"change":645,"percent_change":66,"volume":708,"transactions":9,"vwap":1063},"2026-01-26",{"date":1087,"open":1088,"high":1088,"low":1089,"close":1043,"change":47,"percent_change":984,"volume":1090,"transactions":9,"vwap":1043},"2026-01-23",28.559,28.525,3500,{"date":1092,"open":1056,"high":1066,"low":1056,"close":1056,"change":1093,"percent_change":530,"volume":732,"transactions":9,"vwap":1056},"2026-01-22",0.022,{"date":1095,"open":1096,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":984,"volume":659,"transactions":9,"vwap":1098},"2026-01-21",28.48,28.43,28.468,0.039,{"date":1101,"open":1096,"high":1096,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":956,"transactions":9,"vwap":1103},"2026-01-20",28.4,28.429,-0.076,-0.27,{"date":1107,"open":1056,"high":1075,"low":1096,"close":1108,"change":216,"percent_change":47,"volume":678,"transactions":9,"vwap":1108},"2026-01-16",28.505,{"date":1110,"open":1058,"high":1111,"low":1112,"close":1113,"change":744,"percent_change":260,"volume":839,"transactions":9,"vwap":1113},"2026-01-15",28.502,28.46,28.495,{"date":1115,"open":1098,"high":1057,"low":1098,"close":1058,"change":418,"percent_change":185,"volume":1116,"transactions":9,"vwap":1058},"2026-01-14",4300,{"date":1118,"open":1058,"high":1075,"low":1112,"close":1096,"change":955,"percent_change":288,"volume":1119,"transactions":9,"vwap":1096},"2026-01-13",10900,{"date":1121,"open":1056,"high":1040,"low":1058,"close":1108,"change":216,"percent_change":47,"volume":1122,"transactions":9,"vwap":1108},"2026-01-12",1400,{"date":1124,"open":1098,"high":1113,"low":1098,"close":1113,"change":160,"percent_change":100,"volume":1125,"transactions":9,"vwap":1113},"2026-01-09",700,{"date":1127,"open":1128,"high":1096,"low":1128,"close":1129,"change":18,"percent_change":18,"volume":1030,"transactions":9,"vwap":1129},"2026-01-08",28.44,28.465,{"date":1131,"open":1097,"high":1129,"low":1097,"close":1129,"change":418,"percent_change":185,"volume":640,"transactions":9,"vwap":1129},"2026-01-07",{"date":1133,"open":1134,"high":1134,"low":1134,"close":1134,"change":744,"percent_change":260,"volume":596,"transactions":9,"vwap":1134},"2026-01-06",28.475,{"date":1136,"open":1137,"high":1137,"low":1137,"close":1137,"change":744,"percent_change":260,"volume":596,"transactions":9,"vwap":1137},"2026-01-05",28.45,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1141,"change":1143,"percent_change":47,"volume":1035,"transactions":9,"vwap":1141},"2026-01-02",28.42,28.425,28.39,0.011,{"date":1145,"open":1142,"high":1146,"low":1142,"close":1146,"change":1077,"percent_change":185,"volume":640,"transactions":9,"vwap":1146},"2025-12-31",28.414,{"date":1148,"open":1128,"high":1128,"low":1141,"close":1141,"change":216,"percent_change":47,"volume":169,"transactions":9,"vwap":1141},"2025-12-30",{"date":1150,"open":1151,"high":1151,"low":1151,"close":1151,"change":18,"percent_change":18,"volume":596,"transactions":9,"vwap":1151},"2025-12-29",28.415,{"date":1153,"open":1154,"high":1151,"low":1154,"close":1151,"change":674,"percent_change":295,"volume":169,"transactions":9,"vwap":1151},"2025-12-26",28.41,{"date":1156,"open":1157,"high":1154,"low":1157,"close":1154,"change":645,"percent_change":66,"volume":640,"transactions":9,"vwap":1154},"2025-12-24",28.37,{"date":1159,"open":1160,"high":1160,"low":1160,"close":1160,"change":744,"percent_change":260,"volume":596,"transactions":9,"vwap":1160},"2025-12-23",28.395,{"date":1162,"open":1163,"high":1157,"low":1163,"close":1157,"change":47,"percent_change":984,"volume":732,"transactions":9,"vwap":1157},"2025-12-22",28.34,{"date":1165,"open":1166,"high":1167,"low":1166,"close":1167,"change":1168,"percent_change":32,"volume":870,"transactions":9,"vwap":1167},"2025-12-19",28.29,28.33,0.055,{"date":1170,"open":1171,"high":1172,"low":1171,"close":1173,"change":1099,"percent_change":984,"volume":1030,"transactions":9,"vwap":1173},"2025-12-18",28.265,28.28,28.275,{"date":1175,"open":1173,"high":1173,"low":1176,"close":1177,"change":807,"percent_change":202,"volume":827,"transactions":9,"vwap":1177},"2025-12-17",28.21,28.236,{"date":1179,"open":1180,"high":1172,"low":1181,"close":1182,"change":1183,"percent_change":406,"volume":1184,"transactions":9,"vwap":1182},"2025-12-16",28.26,28.24,28.279,-0.006,1300,{"date":1186,"open":1187,"high":1188,"low":1187,"close":1188,"change":160,"percent_change":100,"volume":790,"transactions":9,"vwap":1188},"2025-12-15",28.25,28.285,{"date":1190,"open":1163,"high":1163,"low":1191,"close":1192,"change":955,"percent_change":288,"volume":1193,"transactions":9,"vwap":1192},"2025-12-12",28.22,28.255,2900,{"date":1195,"open":1180,"high":1196,"low":1180,"close":1172,"change":418,"percent_change":185,"volume":1027,"transactions":9,"vwap":1172},"2025-12-11",28.298,{"date":1198,"open":1199,"high":1166,"low":1199,"close":1166,"change":757,"percent_change":16,"volume":1035,"transactions":9,"vwap":1166},"2025-12-10",28.23,{"date":1201,"open":1181,"high":1202,"low":1181,"close":1192,"change":674,"percent_change":295,"volume":827,"transactions":9,"vwap":1192},"2025-12-09",28.264,{"date":1204,"open":1191,"high":1187,"low":1191,"close":1187,"change":1183,"percent_change":406,"volume":640,"transactions":9,"vwap":1187},"2025-12-08",{"date":1206,"open":1199,"high":1207,"low":1199,"close":1207,"change":1208,"percent_change":296,"volume":671,"transactions":9,"vwap":1207},"2025-12-05",28.256,0.021,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1212,"change":18,"percent_change":18,"volume":1214,"transactions":9,"vwap":1212},"2025-12-04",28.214,28.235,28.18,16100,{"date":1216,"open":1217,"high":1212,"low":1217,"close":1212,"change":757,"percent_change":16,"volume":596,"transactions":9,"vwap":1212},"2025-12-03",28.2,{"date":1219,"open":1176,"high":1176,"low":1220,"close":1217,"change":160,"percent_change":100,"volume":1125,"transactions":9,"vwap":1217},"2025-12-02",28.19,{"date":1222,"open":1223,"high":1217,"low":1224,"close":1225,"change":406,"percent_change":279,"volume":1226,"transactions":9,"vwap":1225},"2025-12-01",28.185,28.15,28.17,5800,{"date":1228,"open":1220,"high":1220,"low":1220,"close":1220,"change":295,"percent_change":296,"volume":1229,"transactions":9,"vwap":1220},"2025-11-28",1484,{"date":1231,"open":1232,"high":1233,"low":1232,"close":1225,"change":1234,"percent_change":1235,"volume":617,"transactions":9,"vwap":1225},"2025-11-26",28.14,28.179,0.044,0.16,{"date":1237,"open":1238,"high":1239,"low":1238,"close":1239,"change":1240,"percent_change":328,"volume":1027,"transactions":9,"vwap":1239},"2025-11-25",28.049999,28.126,0.056,{"date":1242,"open":1243,"high":1244,"low":1243,"close":1244,"change":1245,"percent_change":60,"volume":822,"transactions":9,"vwap":1244},"2025-11-24",28.030001,28.07,0.115,{"date":1247,"open":1248,"high":1248,"low":1248,"close":1248,"change":530,"percent_change":470,"volume":596,"transactions":9,"vwap":1248},"2025-11-21",27.955,{"date":1250,"open":1251,"high":1251,"low":1252,"close":1252,"change":1253,"percent_change":539,"volume":652,"transactions":9,"vwap":1252},"2025-11-20",28.062,27.875,-0.081,{"date":1255,"open":1256,"high":1256,"low":1256,"close":1256,"change":1208,"percent_change":530,"volume":596,"transactions":9,"vwap":1256},"2025-11-19",27.956,{"date":1258,"open":1259,"high":1260,"low":1259,"close":1261,"change":392,"percent_change":1262,"volume":612,"transactions":9,"vwap":1261},"2025-11-18",27.925,27.95,27.935,-0.23,{"date":1264,"open":237,"high":1265,"low":1266,"close":237,"change":955,"percent_change":288,"volume":1267,"transactions":9,"vwap":237},"2025-11-17",28.01,27.99,9500,{"date":1269,"open":1270,"high":1270,"low":1271,"close":1271,"change":674,"percent_change":295,"volume":704,"transactions":9,"vwap":1271},"2025-11-14",28.035,28.025,{"date":1273,"open":1274,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":883,"transactions":9,"vwap":1276},"2025-11-13",28.09,27.97,28.02,-0.084,-0.3,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1282,"change":682,"percent_change":216,"volume":1284,"transactions":9,"vwap":1282},"2025-11-12",28.08,28.104,28.059999,9100,{"date":1286,"open":1283,"high":1287,"low":1283,"close":1287,"change":18,"percent_change":18,"volume":596,"transactions":9,"vwap":1287},"2025-11-11",28.1,{"date":1289,"open":1281,"high":1287,"low":1281,"close":1287,"change":100,"percent_change":1290,"volume":596,"transactions":9,"vwap":1287},"2025-11-10",0.39,{"date":1292,"open":1293,"high":1266,"low":1293,"close":1266,"change":1294,"percent_change":110,"volume":1295,"transactions":9,"vwap":1266},"2025-11-07",27.94,-0.009,2600,{"date":1297,"open":1265,"high":1276,"low":1298,"close":1299,"change":1300,"percent_change":202,"volume":1301,"transactions":9,"vwap":1299},"2025-11-06",27.98,27.999,-0.042,10600,{"date":1303,"open":1243,"high":1283,"low":1243,"close":1304,"change":1305,"percent_change":260,"volume":1306,"transactions":9,"vwap":1304},"2025-11-05",28.041,0.026,6500,{"date":1308,"open":1298,"high":1243,"low":1298,"close":1309,"change":254,"percent_change":508,"volume":1023,"transactions":9,"vwap":1309},"2025-11-04",28.014999,{"date":1311,"open":1270,"high":1312,"low":1265,"close":1313,"change":682,"percent_change":216,"volume":1072,"transactions":9,"vwap":1313},"2025-11-03",28.082001,28.065001,{"date":1315,"open":1238,"high":1287,"low":1243,"close":1316,"change":900,"percent_change":18,"volume":1125,"transactions":9,"vwap":1316},"2025-10-31",28.061001,{"date":1318,"open":1238,"high":1287,"low":1243,"close":1283,"change":357,"percent_change":254,"volume":729,"transactions":9,"vwap":1283},"2025-10-30",{"date":1320,"open":1321,"high":1321,"low":1265,"close":1322,"change":406,"percent_change":279,"volume":718,"transactions":9,"vwap":1322},"2025-10-29",28.13,28.075001,{"date":1324,"open":1325,"high":1321,"low":1283,"close":1326,"change":769,"percent_change":406,"volume":1122,"transactions":9,"vwap":1326},"2025-10-28",28.093,28.094999,{"date":1328,"open":1232,"high":1232,"low":1287,"close":1287,"change":757,"percent_change":16,"volume":718,"transactions":9,"vwap":1287},"2025-10-27",{"date":1330,"open":1331,"high":1244,"low":1332,"close":1313,"change":47,"percent_change":984,"volume":1333,"transactions":9,"vwap":1313},"2025-10-24",28.055,28.040001,600,{"date":1335,"open":1275,"high":1271,"low":1275,"close":1271,"change":1336,"percent_change":328,"volume":1125,"transactions":9,"vwap":1271},"2025-10-23",0.057,{"date":1338,"open":1275,"high":1275,"low":1260,"close":1339,"change":1300,"percent_change":202,"volume":678,"transactions":9,"vwap":1339},"2025-10-22",27.968,{"date":1341,"open":1265,"high":1265,"low":1265,"close":1265,"change":18,"percent_change":18,"volume":640,"transactions":9,"vwap":1265},"2025-10-21",{"date":1343,"open":1344,"high":1243,"low":1344,"close":1265,"change":1345,"percent_change":855,"volume":732,"transactions":9,"vwap":1265},"2025-10-20",27.96,0.092,{"date":1347,"open":1348,"high":1349,"low":1348,"close":1349,"change":1350,"percent_change":16,"volume":827,"transactions":9,"vwap":1349},"2025-10-17",27.87,27.918,0.033,{"date":1352,"open":1353,"high":1259,"low":1354,"close":1355,"change":1356,"percent_change":288,"volume":629,"transactions":9,"vwap":1355},"2025-10-16",27.91,27.83,27.885,-0.024,{"date":1358,"open":1359,"high":1359,"low":1360,"close":1360,"change":900,"percent_change":18,"volume":1030,"transactions":9,"vwap":1360},"2025-10-15",27.965,27.909,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1364,"change":975,"percent_change":160,"volume":169,"transactions":9,"vwap":1364},"2025-10-14",27.89,27.908,27.88,{"date":1367,"open":1365,"high":1353,"low":1348,"close":1368,"change":915,"percent_change":498,"volume":1369,"transactions":9,"vwap":1368},"2025-10-13",27.9,5200,{"date":1371,"open":1344,"high":1344,"low":1372,"close":1372,"change":1373,"percent_change":1374,"volume":401,"transactions":9,"vwap":1372},"2025-10-10",27.829,-0.128,-0.46,{"date":1376,"open":1275,"high":1275,"low":1293,"close":1377,"change":606,"percent_change":607,"volume":785,"transactions":9,"vwap":1377},"2025-10-09",27.957,{"date":1379,"open":1293,"high":1265,"low":1293,"close":1380,"change":789,"percent_change":151,"volume":1333,"transactions":9,"vwap":1380},"2025-10-08",27.975,{"date":1382,"open":1353,"high":1260,"low":1353,"close":1383,"change":971,"percent_change":722,"volume":1369,"transactions":9,"vwap":1383},"2025-10-07",27.926,{"date":1385,"open":1386,"high":1344,"low":1387,"close":1344,"change":628,"percent_change":66,"volume":943,"transactions":9,"vwap":1344},"2025-10-06",27.93,27.921,{"date":1389,"open":1293,"high":1390,"low":1293,"close":1390,"change":769,"percent_change":406,"volume":704,"transactions":9,"vwap":1390},"2025-10-03",27.946,{"date":1392,"open":1260,"high":1248,"low":1363,"close":1393,"change":900,"percent_change":18,"volume":1284,"transactions":9,"vwap":1393},"2025-10-02",27.951,{"date":1395,"open":1368,"high":1260,"low":1365,"close":1260,"change":645,"percent_change":66,"volume":1396,"transactions":9,"vwap":1260},"2025-10-01",19300,{"date":1398,"open":1365,"high":1261,"low":1365,"close":1261,"change":744,"percent_change":260,"volume":678,"transactions":9,"vwap":1261},"2025-09-30",{"date":1400,"open":1401,"high":1401,"low":1355,"close":1353,"change":744,"percent_change":260,"volume":1014,"transactions":9,"vwap":1353},"2025-09-29",27.92,{"date":1403,"open":1404,"high":1355,"low":1405,"close":1355,"change":1406,"percent_change":516,"volume":169,"transactions":9,"vwap":1355},"2025-09-26",27.825,27.82,0.029,{"date":1408,"open":1409,"high":1410,"low":1405,"close":1410,"change":624,"percent_change":-6,"volume":1116,"transactions":9,"vwap":1410},"2025-09-25",27.84,27.856,{"date":1412,"open":1413,"high":1365,"low":1354,"close":1414,"change":1415,"percent_change":254,"volume":169,"transactions":9,"vwap":1414},"2025-09-24",27.864,27.857,-0.013,{"date":1417,"open":1365,"high":1418,"low":1409,"close":1348,"change":254,"percent_change":508,"volume":822,"transactions":9,"vwap":1348},"2025-09-23",27.905,{"date":1420,"open":1344,"high":1344,"low":1365,"close":1401,"change":1421,"percent_change":260,"volume":1035,"transactions":9,"vwap":1401},"2025-09-22",0.024,{"date":1423,"open":1293,"high":1293,"low":1424,"close":1425,"change":1305,"percent_change":260,"volume":617,"transactions":9,"vwap":1425},"2025-09-19",27.85,27.896,{"date":1427,"open":1348,"high":1355,"low":1428,"close":1348,"change":1099,"percent_change":984,"volume":917,"transactions":9,"vwap":1348},"2025-09-18",27.845,{"date":1430,"open":1405,"high":1431,"low":1405,"close":1431,"change":1432,"percent_change":279,"volume":1433,"transactions":9,"vwap":1431},"2025-09-17",27.831,-0.019,900,{"date":1435,"open":1424,"high":1424,"low":1424,"close":1424,"change":406,"percent_change":279,"volume":596,"transactions":9,"vwap":1424},"2025-09-16",{"date":1437,"open":1438,"high":1348,"low":1438,"close":1348,"change":295,"percent_change":296,"volume":704,"transactions":9,"vwap":1348},"2025-09-15",27.81,{"date":1440,"open":1441,"high":1424,"low":1441,"close":1424,"change":769,"percent_change":406,"volume":596,"transactions":9,"vwap":1424},"2025-09-12",27.79,{"date":1443,"open":1372,"high":1444,"low":1372,"close":1444,"change":47,"percent_change":984,"volume":1445,"transactions":9,"vwap":1444},"2025-09-11",27.855,9000,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1449,"change":1451,"percent_change":516,"volume":1035,"transactions":9,"vwap":1449},"2025-09-10",27.77,27.815,27.76,0.028,{"date":1453,"open":1454,"high":1454,"low":1454,"close":1454,"change":1455,"percent_change":418,"volume":596,"transactions":9,"vwap":1454},"2025-09-09",27.787,-0.003,{"date":1457,"open":1448,"high":1441,"low":1448,"close":1441,"change":862,"percent_change":400,"volume":401,"transactions":9,"vwap":1441},"2025-09-08",{"date":1459,"open":1460,"high":1450,"low":1460,"close":1461,"change":651,"percent_change":216,"volume":1035,"transactions":9,"vwap":1461},"2025-09-05",27.715,27.728,{"date":1463,"open":1464,"high":1465,"low":1464,"close":1465,"change":877,"percent_change":400,"volume":738,"transactions":9,"vwap":1465},"2025-09-04",27.69,27.725,{"date":1467,"open":1468,"high":1469,"low":1468,"close":1470,"change":295,"percent_change":296,"volume":827,"transactions":9,"vwap":1470},"2025-09-03",27.63,27.67,27.665,{"date":1472,"open":1473,"high":1474,"low":1473,"close":1474,"change":721,"percent_change":226,"volume":169,"transactions":9,"vwap":1474},"2025-09-02",27.59,27.645,{"date":1476,"open":1477,"high":1477,"low":1477,"close":1477,"change":955,"percent_change":288,"volume":596,"transactions":9,"vwap":1477},"2025-08-29",27.68,{"date":1479,"open":1480,"high":1481,"low":1477,"close":1481,"change":645,"percent_change":66,"volume":601,"transactions":9,"vwap":1481},"2025-08-28",27.7,27.705,{"date":1483,"open":1484,"high":1464,"low":1484,"close":1464,"change":1485,"percent_change":66,"volume":1023,"transactions":9,"vwap":1464},"2025-08-27",27.64,0.013,{"date":1487,"open":1484,"high":1488,"low":1484,"close":1488,"change":1208,"percent_change":530,"volume":1122,"transactions":9,"vwap":1488},"2025-08-26",27.677,{"date":1490,"open":1491,"high":1491,"low":1491,"close":1491,"change":1294,"percent_change":110,"volume":596,"transactions":9,"vwap":1491},"2025-08-25",27.656,{"date":1493,"open":1484,"high":1470,"low":1484,"close":1470,"change":1494,"percent_change":1495,"volume":1122,"transactions":9,"vwap":1470},"2025-08-22",0.105,0.38,{"date":1497,"open":1498,"high":1498,"low":1498,"close":1498,"change":1499,"percent_change":607,"volume":596,"transactions":9,"vwap":1498},"2025-08-21",27.56,-0.017,{"date":1501,"open":1498,"high":1502,"low":1498,"close":1502,"change":606,"percent_change":279,"volume":169,"transactions":9,"vwap":1502},"2025-08-20",27.577,{"date":1504,"open":1505,"high":1505,"low":1506,"close":1506,"change":955,"percent_change":288,"volume":704,"transactions":9,"vwap":1506},"2025-08-19",27.61,27.595,{"date":1508,"open":1509,"high":1509,"low":1505,"close":1509,"change":674,"percent_change":295,"volume":1510,"transactions":9,"vwap":1509},"2025-08-18",27.62,6600,{"date":1512,"open":1468,"high":1468,"low":1513,"close":1514,"change":699,"percent_change":254,"volume":1122,"transactions":9,"vwap":1514},"2025-08-15",27.591,27.615,{"date":1516,"open":1505,"high":1517,"low":1505,"close":1517,"change":1518,"percent_change":160,"volume":401,"transactions":9,"vwap":1517},"2025-08-14",27.629,0.009,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1509,"change":216,"percent_change":47,"volume":1184,"transactions":9,"vwap":1509},"2025-08-13",27.601,27.65,27.6,{"date":1525,"open":1526,"high":1527,"low":1498,"close":1505,"change":399,"percent_change":424,"volume":1528,"transactions":9,"vwap":1505},"2025-08-12",27.57,27.639,11100,{"date":1530,"open":1531,"high":1473,"low":1532,"close":1533,"change":418,"percent_change":185,"volume":666,"transactions":9,"vwap":1533},"2025-08-11",27.55,27.53,27.545,{"date":1535,"open":1536,"high":1537,"low":1536,"close":1537,"change":821,"percent_change":863,"volume":1538,"transactions":9,"vwap":1537},"2025-08-08",27.51,27.555,8800,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1294,"percent_change":110,"volume":1545,"transactions":9,"vwap":1544},"2025-08-07",27.52,27.526,27.46,27.496,10800,{"date":1547,"open":1548,"high":1549,"low":1548,"close":1549,"change":877,"percent_change":400,"volume":917,"transactions":9,"vwap":1549},"2025-08-06",27.45,27.505,{"date":1551,"open":1552,"high":1553,"low":1552,"close":1554,"change":994,"percent_change":995,"volume":640,"transactions":9,"vwap":1554},"2025-08-05",27.43,27.47,27.445,{"date":1556,"open":1553,"high":1553,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":938,"transactions":9,"vwap":1558},"2025-08-04",27.441,27.467,0.101,0.37,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1278,"volume":827,"transactions":9,"vwap":1566},"2025-08-01",27.37,27.39,27.33,27.366,-0.082,{"date":1569,"open":1570,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":607,"volume":943,"transactions":9,"vwap":1572},"2025-07-31",27.5,27.44,27.448,-0.016,{"date":1575,"open":1543,"high":1576,"low":1543,"close":1577,"change":571,"percent_change":288,"volume":1035,"transactions":9,"vwap":1577},"2025-07-30",27.49,27.464,{"date":1579,"open":1536,"high":1532,"low":1553,"close":1576,"change":769,"percent_change":406,"volume":956,"transactions":9,"vwap":1576},"2025-07-29",{"date":1581,"open":1582,"high":1532,"low":1543,"close":1583,"change":674,"percent_change":295,"volume":839,"transactions":9,"vwap":1583},"2025-07-28",27.492,27.495,{"date":1585,"open":1586,"high":1583,"low":1586,"close":1576,"change":295,"percent_change":296,"volume":1333,"transactions":9,"vwap":1576},"2025-07-25",27.48,{"date":1588,"open":1553,"high":1589,"low":1553,"close":1553,"change":744,"percent_change":260,"volume":1193,"transactions":9,"vwap":1553},"2025-07-24",27.471,{"date":1591,"open":1592,"high":1554,"low":1592,"close":1554,"change":877,"percent_change":400,"volume":1030,"transactions":9,"vwap":1554},"2025-07-23",27.4,{"date":1594,"open":1592,"high":1592,"low":1563,"close":1595,"change":18,"percent_change":18,"volume":839,"transactions":9,"vwap":1595},"2025-07-22",27.385,{"date":1597,"open":1598,"high":1548,"low":1595,"close":1595,"change":645,"percent_change":66,"volume":1599,"transactions":9,"vwap":1595},"2025-07-21",27.417,8500,{"date":1601,"open":1602,"high":1603,"low":1602,"close":1563,"change":1604,"percent_change":418,"volume":1125,"transactions":9,"vwap":1563},"2025-07-18",27.36,27.375,-0.002,{"date":1606,"open":1565,"high":1607,"low":1565,"close":1607,"change":1608,"percent_change":984,"volume":1184,"transactions":9,"vwap":1607},"2025-07-17",27.372,0.037,{"date":1610,"open":1611,"high":1612,"low":1611,"close":1612,"change":295,"percent_change":296,"volume":1035,"transactions":9,"vwap":1612},"2025-07-16",27.32,27.335,{"date":1614,"open":1611,"high":1611,"low":1615,"close":1616,"change":406,"percent_change":279,"volume":640,"transactions":9,"vwap":1616},"2025-07-15",27.31,27.315,{"date":1618,"open":1611,"high":1612,"low":1611,"close":1612,"change":216,"percent_change":47,"volume":704,"transactions":9,"vwap":1612},"2025-07-14",{"date":1620,"open":1615,"high":1565,"low":1615,"close":1621,"change":418,"percent_change":185,"volume":822,"transactions":9,"vwap":1621},"2025-07-11",27.325,{"date":1623,"open":1621,"high":1612,"low":1615,"close":1612,"change":1624,"percent_change":296,"volume":870,"transactions":9,"vwap":1612},"2025-07-10",0.019,{"date":1626,"open":1627,"high":1628,"low":1627,"close":1628,"change":1629,"percent_change":451,"volume":1027,"transactions":9,"vwap":1628},"2025-07-09",27.26,27.316,0.041,{"date":1631,"open":1627,"high":1632,"low":1627,"close":1632,"change":1633,"percent_change":877,"volume":640,"transactions":9,"vwap":1632},"2025-07-08",27.275,0.017,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1637,"change":1639,"percent_change":1640,"volume":169,"transactions":9,"vwap":1637},"2025-07-07",27.25,27.258,27.245,-0.067,-0.25,{"date":1642,"open":1621,"high":1621,"low":1621,"close":1621,"change":1168,"percent_change":328,"volume":596,"transactions":9,"vwap":1621},"2025-07-03",{"date":1644,"open":1645,"high":1645,"low":1636,"close":1646,"change":295,"percent_change":296,"volume":1647,"transactions":9,"vwap":1646},"2025-07-02",27.28,27.27,38000,{"date":1649,"open":1650,"high":1645,"low":1650,"close":1636,"change":357,"percent_change":607,"volume":1651,"transactions":9,"vwap":1636},"2025-07-01",27.21,11300,{"date":1653,"open":1654,"high":1655,"low":1650,"close":1655,"change":1629,"percent_change":451,"volume":1193,"transactions":9,"vwap":1655},"2025-06-30",27.23,27.265,{"date":1657,"open":1658,"high":1636,"low":1659,"close":1660,"change":1661,"percent_change":328,"volume":1662,"transactions":9,"vwap":1660},"2025-06-27",27.205,27.15,27.224,0.054,21600,{"date":1664,"open":1659,"high":1665,"low":1659,"close":1666,"change":1336,"percent_change":863,"volume":708,"transactions":9,"vwap":1666},"2025-06-26",27.18,27.17,{"date":1668,"open":1669,"high":1670,"low":1669,"close":1670,"change":1604,"percent_change":418,"volume":827,"transactions":9,"vwap":1670},"2025-06-25",27.08,27.113,{"date":1672,"open":1673,"high":1673,"low":1673,"close":1673,"change":1674,"percent_change":1675,"volume":596,"transactions":9,"vwap":1673},"2025-06-24",27.115,0.108,0.4,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1679,"change":530,"percent_change":261,"volume":1035,"transactions":9,"vwap":1679},"2025-06-23",26.98,27.007,26.94,{"date":1682,"open":1683,"high":1684,"low":1683,"close":1685,"change":1455,"percent_change":418,"volume":1014,"transactions":9,"vwap":1685},"2025-06-20",26.91,26.95,26.927,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":216,"percent_change":47,"volume":1692,"transactions":9,"vwap":1691},"2025-06-18",26.96,26.97,26.92,26.93,3100,{"date":1694,"open":1684,"high":1684,"low":1683,"close":1690,"change":607,"percent_change":393,"volume":1122,"transactions":9,"vwap":1690},"2025-06-17",{"date":1696,"open":1697,"high":1697,"low":1684,"close":1678,"change":1698,"percent_change":40,"volume":1030,"transactions":9,"vwap":1678},"2025-06-16",26.99,0.083,{"date":1700,"open":1701,"high":1701,"low":1701,"close":1701,"change":1702,"percent_change":1703,"volume":596,"transactions":9,"vwap":1701},"2025-06-13",26.897,-0.099,-0.37,{"date":1705,"open":1683,"high":1706,"low":1683,"close":1706,"change":1707,"percent_change":100,"volume":640,"transactions":9,"vwap":1706},"2025-06-12",26.996,0.031,{"date":1709,"open":1710,"high":1710,"low":1710,"close":1710,"change":1415,"percent_change":254,"volume":596,"transactions":9,"vwap":1710},"2025-06-11",26.965,{"date":1712,"open":1680,"high":1713,"low":1680,"close":1713,"change":450,"percent_change":616,"volume":1433,"transactions":9,"vwap":1713},"2025-06-10",26.978,{"date":1715,"open":1716,"high":1716,"low":1716,"close":1716,"change":975,"percent_change":160,"volume":596,"transactions":9,"vwap":1716},"2025-06-09",26.933,{"date":1718,"open":1719,"high":1720,"low":1719,"close":1720,"change":1345,"percent_change":842,"volume":678,"transactions":9,"vwap":1720},"2025-06-06",26.9,26.925,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1725,"change":807,"percent_change":1059,"volume":671,"transactions":9,"vwap":1725},"2025-06-05",26.86,26.89,26.833,{"date":1727,"open":1728,"high":1683,"low":1728,"close":1729,"change":1730,"percent_change":877,"volume":694,"transactions":9,"vwap":1729},"2025-06-04",26.861,26.876,0.016,{"date":1732,"open":1733,"high":1724,"low":1733,"close":1723,"change":1734,"percent_change":1235,"volume":1735,"transactions":9,"vwap":1723},"2025-06-03",26.82,0.043,8700,{"date":1737,"open":1738,"high":1739,"low":1738,"close":1739,"change":979,"percent_change":16,"volume":1510,"transactions":9,"vwap":1739},"2025-06-02",26.708,26.817,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1743,"change":1421,"percent_change":260,"volume":1035,"transactions":9,"vwap":1743},"2025-05-30",26.76,26.785,26.72,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1748,"change":1750,"percent_change":1235,"volume":640,"transactions":9,"vwap":1748},"2025-05-29",26.75,26.761,26.74,0.042,{"date":1752,"open":1753,"high":1753,"low":1754,"close":1754,"change":1755,"percent_change":990,"volume":1014,"transactions":9,"vwap":1754},"2025-05-28",26.83,26.719,-0.051,{"date":1757,"open":1758,"high":1759,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":671,"transactions":9,"vwap":1759},"2025-05-27",26.73,26.77,0.172,0.65,{"date":1763,"open":1764,"high":1764,"low":1765,"close":1765,"change":607,"percent_change":1262,"volume":596,"transactions":9,"vwap":1765},"2025-05-23",26.62,26.598,{"date":1767,"open":1768,"high":1768,"low":1769,"close":1769,"change":1518,"percent_change":160,"volume":704,"transactions":9,"vwap":1769},"2025-05-22",26.68,26.658,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1774,"change":1775,"percent_change":670,"volume":1776,"transactions":9,"vwap":1774},"2025-05-21",26.735,26.78,26.649,-0.119,5500,{"date":1778,"open":1747,"high":1779,"low":1747,"close":1779,"change":1780,"percent_change":722,"volume":401,"transactions":9,"vwap":1779},"2025-05-20",26.768,-0.032,{"date":1782,"open":1783,"high":1784,"low":1783,"close":1784,"change":645,"percent_change":877,"volume":1545,"transactions":9,"vwap":1784},"2025-05-19",26.742,26.8,{"date":1786,"open":1758,"high":1784,"low":1787,"close":1743,"change":862,"percent_change":488,"volume":666,"transactions":9,"vwap":1743},"2025-05-16",26.71,{"date":1789,"open":1790,"high":1742,"low":1790,"close":1791,"change":757,"percent_change":335,"volume":1214,"transactions":9,"vwap":1791},"2025-05-15",26.65,26.723,{"date":1793,"open":1758,"high":1758,"low":1794,"close":1795,"change":651,"percent_change":216,"volume":1796,"transactions":9,"vwap":1795},"2025-05-14",26.64,26.688,29500,{"date":1798,"open":1799,"high":1800,"low":1799,"close":1801,"change":1802,"percent_change":1560,"volume":1776,"transactions":9,"vwap":1801},"2025-05-13",26.655,26.69,26.685,0.098,{"date":1804,"open":1794,"high":1794,"low":1805,"close":1806,"change":1807,"percent_change":1808,"volume":1083,"transactions":9,"vwap":1806},"2025-05-12",26.53,26.587,0.272,1.03,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":18,"percent_change":18,"volume":1090,"transactions":9,"vwap":1814},"2025-05-09",26.33,26.345,26.28,26.315,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1814,"change":1168,"percent_change":863,"volume":1820,"transactions":9,"vwap":1814},"2025-05-08",26.34,26.38,26.27,60400,{"date":1822,"open":1823,"high":1819,"low":1824,"close":1825,"change":160,"percent_change":100,"volume":1826,"transactions":9,"vwap":1825},"2025-05-07",26.25,26.22,26.26,20300,{"date":1828,"open":1823,"high":1829,"low":1824,"close":1830,"change":1831,"percent_change":1832,"volume":1119,"transactions":9,"vwap":1830},"2025-05-06",26.3,26.23,-0.085,-0.32,{"date":1834,"open":1835,"high":1811,"low":1835,"close":1814,"change":1836,"percent_change":990,"volume":1125,"transactions":9,"vwap":1814},"2025-05-05",26.305,-0.049,{"date":1838,"open":1811,"high":1839,"low":1840,"close":1841,"change":1842,"percent_change":60,"volume":1445,"transactions":9,"vwap":1841},"2025-05-02",26.39,26.32,26.364,0.107,{"date":1844,"open":1845,"high":1845,"low":1846,"close":1846,"change":1608,"percent_change":984,"volume":1433,"transactions":9,"vwap":1846},"2025-05-01",26.31,26.257,{"date":1848,"open":1849,"high":1824,"low":1850,"close":1824,"change":1851,"percent_change":424,"volume":827,"transactions":9,"vwap":1824},"2025-04-30",26.049999,26.040001,0.063,{"date":1853,"open":1854,"high":1855,"low":1854,"close":1855,"change":821,"percent_change":488,"volume":1014,"transactions":9,"vwap":1855},"2025-04-29",26.1,26.157,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1859,"change":1861,"percent_change":451,"volume":1862,"transactions":9,"vwap":1859},"2025-04-28",26.08,26.098,25.985,0.038,5000,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":906,"volume":1295,"transactions":9,"vwap":1868},"2025-04-25",25.99,26.09,25.97,26.059999,0.074,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1873,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1873},"2025-04-24",25.9,25.986,25.88,0.184,0.71,14800,{"date":1879,"open":1880,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":1884,"volume":1295,"transactions":9,"vwap":1882},"2025-04-23",25.92,25.79,25.802,0.161,0.63,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1890},"2025-04-22",25.555,25.66,25.52,25.641,0.231,0.91,13500,{"date":175,"open":1889,"high":1895,"low":171,"close":1896,"change":658,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1896},25.56,25.41,-0.43,31600]