[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ACEI":3,"homepage-market-summary":26,"stock-historical-ACEI":168},{"ticker":4,"date":5,"profile":6,"quote":11},"ACEI","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Innovator Equity Autocallable Income Strategy ETF","NYSE Arca",null,"ETF",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":12,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},23.52,24.195,24.205,23.4,23.5467,-0.0267,-0.11,22375,0,27.32,22.14,21450.36901342578,26.6,256,{"status":27,"indices":28,"watchlist":70,"sectors":93,"benchmarks":148},"success",[29,37,44,51,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":49,"is_up":35,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":35,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":42,"is_up":35,"sparkline":69,"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",[71,78,86],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":35,"sparkline":77,"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":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":84,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":84,"sparkline":92,"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",[94,99,104,109,114,119,124,129,133,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":35},"Technology","XLK",1.05,197.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":35},"Financials","XLF",0.11,53.46,{"name":105,"etf":106,"change":107,"price":108,"is_up":84},"Healthcare","XLV",-1.32,166.2,{"name":110,"etf":111,"change":112,"price":113,"is_up":84},"Consumer Cycl","XLY",-0.03,108.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":84},"Consumer Staples","XLP",-0.33,80.33,{"name":120,"etf":121,"change":122,"price":123,"is_up":35},"Energy","XLE",1.95,62.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":35},"Industrials","XLI",0.99,168.64,{"name":130,"etf":131,"change":117,"price":132,"is_up":84},"Materials","XLB",48.54,{"name":134,"etf":135,"change":136,"price":137,"is_up":84},"Real Estate","XLRE",-0.56,40.68,{"name":139,"etf":140,"change":141,"price":142,"is_up":35},"Utilities","XLU",0.61,39.68,{"name":144,"etf":145,"change":146,"price":147,"is_up":84},"Comm Services","XLC",-0.93,109.94,[149,154,158,163],{"ticker":150,"name":151,"price":152,"change":153,"is_up":35},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":155,"name":156,"price":157,"change":42,"is_up":35},"QQQ","Invesco QQQ Trust",742.03,{"ticker":159,"name":160,"price":161,"change":162,"is_up":35},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":164,"name":165,"price":166,"change":167,"is_up":35},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":25,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":176},1,1000,{"period_high":21,"period_low":22,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":12,"start_date":175,"end_date":5},21450,5491294.467437,-5.77,"2025-09-25",[177,180,189,199,209,219,230,240,250,260,269,279,288,296,305,315,325,334,343,351,360,369,380,390,398,408,418,428,439,447,457,467,476,487,496,505,513,519,528,537,545,553,560,570,578,588,597,607,616,627,636,642,646,654,662,666,673,682,690,694,700,704,710,716,723,728,737,743,747,754,760,765,772,777,783,789,797,803,808,813,821,827,833,840,848,857,864,872,880,887,893,898,905,913,919,926,932,937,943,951,958,963,967,973,980,986,993,1001,1007,1011,1016,1021,1027,1031,1037,1043,1049,1055,1062,1069,1074,1079,1084,1090,1097,1104,1108,1113,1118,1122,1125,1131,1137,1144,1151,1158,1164,1169,1174,1180,1188,1194,1199,1207,1211,1215,1219,1225,1230,1234,1237,1241,1245,1250,1255,1260,1266,1270,1275,1282,1288,1293,1299,1302,1306,1312,1318,1322,1328,1333,1340,1344,1348,1354,1358,1365,1367,1372,1377,1381,1385,1390,1395,1400,1406,1411,1414,1420,1424,1429,1434,1440,1447,1453,1457,1462,1468,1473,1476,1479,1484,1489,1496,1502,1508,1512,1519,1524,1530,1533,1539,1544,1549,1556,1561,1568,1574,1578,1584,1589,1593,1598,1603,1608,1614,1619,1626,1634,1640,1646,1652,1658,1664,1671,1677,1684,1691,1697,1703,1709,1715,1721,1727,1733,1740,1745,1750,1754,1758,1761,1765,1769,1773,1778,1783,1789],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":178,"vwap":179},253,23.6054,{"date":181,"open":182,"high":182,"low":183,"close":16,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-09-30",23.6877,23.46,-0.4274,-1.78,48991.2123,126,23.5725,{"date":190,"open":191,"high":192,"low":191,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-29",23.68,24.07,23.9741,0.2041,0.86,34844.1773,103,23.883,{"date":200,"open":201,"high":202,"low":203,"close":201,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-28",23.77,23.7799,23.74,-0.185,-0.77,5896.7377,59,23.7522,{"date":210,"open":211,"high":212,"low":213,"close":212,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-25",23.8596,23.955,23.845,0.1412,0.59,3373.531924,62,23.8956,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-24",23.82,24,23.73,23.8138,-0.0501,-0.21,32622.490802,224,23.8017,{"date":231,"open":232,"high":222,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-23",23.93,23.86,23.8639,-0.1061,-0.44,14423.524538,85,23.9566,{"date":241,"open":242,"high":243,"low":244,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-22",24.0726,24.2,23.97,-0.0914,-0.38,28144.368789,164,24.0653,{"date":251,"open":252,"high":253,"low":252,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-21",23.89,24.1099,24.0614,0.3214,1.35,5137.757147,65,23.9992,{"date":261,"open":233,"high":262,"low":263,"close":203,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-18",23.865,23.7,-0.1079,-0.45,60751.6355,151,23.751,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":197,"vwap":278},"2026-09-17",23.83,23.88,23.81,23.8479,0.1707,0.72,39962.676624,23.8523,{"date":280,"open":281,"high":273,"low":282,"close":283,"change":284,"percent_change":162,"volume":285,"transactions":286,"vwap":287},"2026-09-16",23.8,23.65,23.6772,0.0072,13681.8227,107,23.7641,{"date":289,"open":263,"high":263,"low":290,"close":291,"change":292,"percent_change":117,"volume":293,"transactions":294,"vwap":295},"2026-09-15",23.66,23.67,-0.0772,8843.2397,78,23.6768,{"date":297,"open":290,"high":221,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-14",23.6501,23.7472,-0.1222,-0.51,17752.9389,172,23.723,{"date":306,"open":307,"high":232,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-11",23.9,23.8001,23.8694,0.0797,0.34,23008.7829,98,23.8801,{"date":316,"open":221,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-10",23.87,23.78,23.7897,-0.0955,-0.4,33749.6917,75,23.794,{"date":326,"open":327,"high":328,"low":273,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":187,"vwap":333},"2026-09-09",23.94,24.41,23.8852,-0.1748,-0.73,12884.1962,23.8797,{"date":335,"open":336,"high":337,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-08",23.75,24.06,0.2784,1.17,17266.1962,124,23.8809,{"date":344,"open":223,"high":273,"low":223,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-04",23.7816,-0.0984,-0.41,12540.638475,71,23.7689,{"date":352,"open":353,"high":354,"low":353,"close":272,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-03",23.69,23.945,0.3845,1.64,28993.1552,179,23.8093,{"date":361,"open":362,"high":363,"low":15,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":341,"vwap":368},"2026-09-02",23.4001,23.61,23.4955,0.037,0.16,19832.389,23.4949,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-01",23.32,23.57,23.25,23.4585,-0.1435,-0.61,26463.1922,227,23.4283,{"date":381,"open":382,"high":282,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-31",23.56,23.44,23.602,-0.138,-0.58,18196.5163,117,23.5625,{"date":391,"open":336,"high":336,"low":392,"close":203,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-28",23.6901,0.085,0.36,4341.6282,56,23.739,{"date":399,"open":400,"high":291,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-27",23.62,23.565,23.655,0.2366,1.01,11140.2392,92,23.6399,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":396,"vwap":417},"2026-08-26",23.43,23.4599,23.38,23.4184,0.0028,0.01,10156.112502,23.4224,{"date":419,"open":410,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-25",23.435,23.375,23.4156,0.0656,0.28,9609.426138,93,23.4091,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-24",23.34,23.39,23.3,23.35,-0.0026,-0.01,17570.1006,86,23.3511,{"date":440,"open":421,"high":431,"low":441,"close":442,"change":443,"percent_change":153,"volume":444,"transactions":445,"vwap":446},"2026-08-21",23.23,23.3526,0.0426,49148.279468,290,23.3062,{"date":448,"open":449,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-20",23.3599,23.2601,23.31,-0.0522,-0.22,12341.3415,106,23.3202,{"date":458,"open":459,"high":460,"low":459,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-19",23.22,23.4499,23.3622,0.0235,0.1,10150.4717,128,23.3006,{"date":468,"open":469,"high":470,"low":451,"close":471,"change":472,"percent_change":331,"volume":473,"transactions":474,"vwap":475},"2026-08-18",23.41,23.42,23.3387,-0.1713,26207.9605,200,23.3698,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-17",23.6,23.6028,23.505,23.51,-0.0557,-0.24,24549.5855,77,23.5645,{"date":488,"open":281,"high":307,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-14",23.55,23.5657,-0.2173,-0.91,30938.5785,225,23.6967,{"date":497,"open":353,"high":221,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-13",23.6717,23.783,0.163,0.69,18267.1885,129,23.7846,{"date":506,"open":478,"high":291,"low":507,"close":400,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-12",23.59,-0.08,-0.34,15521.2775,187,23.614,{"date":514,"open":282,"high":203,"low":400,"close":263,"change":68,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-11",0.21,19640.2845,186,23.7087,{"date":520,"open":521,"high":522,"low":478,"close":282,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-10",23.605,23.79,0.1267,0.54,21751.0195,165,23.665,{"date":529,"open":530,"high":507,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-07",23.48,23.5233,0.0133,0.06,34196.0825,307,23.5188,{"date":538,"open":371,"high":539,"low":540,"close":481,"change":34,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-06",23.5399,23.27,0.81,171446.3375,670,23.4042,{"date":546,"open":371,"high":547,"low":373,"close":371,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-05",23.33,-0.04,-0.17,11464.5605,108,23.3029,{"date":554,"open":371,"high":15,"low":22,"close":555,"change":556,"percent_change":127,"volume":557,"transactions":558,"vwap":559},"2026-08-04",23.36,0.23,43095.4935,261,23.1815,{"date":561,"open":562,"high":441,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-03",22.89,22.82,23.13,0.35,1.54,28423.0405,266,23.046,{"date":571,"open":572,"high":572,"low":573,"close":574,"change":435,"percent_change":548,"volume":575,"transactions":576,"vwap":577},"2026-07-31",22.88,22.595,22.78,12773.9645,112,22.6889,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":215,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-30",22.7,22.81,22.62,22.79,2.66,18311.0405,94,22.7126,{"date":589,"open":590,"high":591,"low":592,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":313,"vwap":596},"2026-07-29",22.42,22.535,22.2,-0.2733,-1.22,12768.7157,22.2867,{"date":598,"open":582,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-28",22.73,22.47,22.4733,-0.1217,-0.54,19756.0387,114,22.5552,{"date":608,"open":609,"high":609,"low":610,"close":573,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-27",22.87,22.53,-0.1415,-0.62,29148.649873,111,22.6552,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-24",22.8,23.08,22.71,22.7365,0.1065,0.47,21786.7057,140,22.7887,{"date":628,"open":629,"high":629,"low":630,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-23",22.9,22.63,-0.59,-2.54,33872.6357,174,22.6874,{"date":637,"open":564,"high":451,"low":638,"close":459,"change":639,"percent_change":226,"volume":640,"transactions":641,"vwap":540},"2026-07-22",23.12,-0.05,24802.7797,118,{"date":643,"open":373,"high":547,"low":373,"close":540,"change":415,"percent_change":49,"volume":644,"transactions":455,"vwap":645},"2026-07-21",19369.8037,23.3009,{"date":647,"open":648,"high":432,"low":648,"close":649,"change":650,"percent_change":515,"volume":651,"transactions":652,"vwap":653},"2026-07-20",23.09,23.26,0.0498,22096.3406,243,23.2283,{"date":655,"open":638,"high":373,"low":619,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-17",23.2102,-0.1398,-0.6,20488.1138,241,23.1564,{"date":663,"open":15,"high":469,"low":433,"close":433,"change":453,"percent_change":146,"volume":664,"transactions":303,"vwap":665},"2026-07-16",21236.313157,23.3706,{"date":667,"open":668,"high":507,"low":668,"close":372,"change":669,"percent_change":670,"volume":671,"transactions":474,"vwap":672},"2026-07-15",23.468367,0.29,1.25,33321.5768,23.5469,{"date":674,"open":675,"high":547,"low":459,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-14",23.315,23.28,-0.02,-0.09,21143.0408,161,23.2852,{"date":683,"open":684,"high":481,"low":459,"close":432,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-13",23.5,-0.1,-0.43,27923.8678,190,23.2949,{"date":691,"open":183,"high":183,"low":692,"close":15,"change":20,"percent_change":20,"volume":693,"transactions":9,"vwap":15},"2026-07-10",23.21,27600,{"date":695,"open":696,"high":470,"low":696,"close":15,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":15},"2026-07-09",23.07,0.12,0.52,33400,{"date":701,"open":702,"high":451,"low":702,"close":676,"change":508,"percent_change":509,"volume":703,"transactions":9,"vwap":676},"2026-07-08",22.65,26900,{"date":705,"open":706,"high":383,"low":707,"close":555,"change":708,"percent_change":424,"volume":709,"transactions":9,"vwap":555},"2026-07-07",23.37,23.225,0.065,9500,{"date":711,"open":432,"high":433,"low":712,"close":713,"change":714,"percent_change":215,"volume":715,"transactions":9,"vwap":713},"2026-07-06",23.2,23.295,0.136,13600,{"date":717,"open":431,"high":431,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-07-02",23.135,23.159,0.069,0.3,45400,{"date":724,"open":676,"high":676,"low":725,"close":648,"change":726,"percent_change":483,"volume":727,"transactions":9,"vwap":648},"2026-07-01",22.975,-0.056,30800,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-06-30",23.16,23.17,23.059999,23.146,-0.274,-1.17,12400,{"date":738,"open":383,"high":739,"low":676,"close":470,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":470},"2026-06-29",23.465,0.155,0.67,21200,{"date":744,"open":547,"high":547,"low":648,"close":745,"change":740,"percent_change":741,"volume":746,"transactions":9,"vwap":745},"2026-06-26",23.265,34700,{"date":748,"open":692,"high":373,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-06-25",23.01,23.11,-0.211,-0.9,22800,{"date":755,"open":684,"high":481,"low":745,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-06-24",23.321,-0.149,-0.63,19700,{"date":761,"open":507,"high":507,"low":706,"close":762,"change":763,"percent_change":376,"volume":764,"transactions":9,"vwap":762},"2026-06-23",23.47,-0.145,37200,{"date":766,"open":767,"high":307,"low":768,"close":769,"change":770,"percent_change":752,"volume":771,"transactions":9,"vwap":769},"2026-06-22",23.745,23.581,23.615,-0.215,41400,{"date":773,"open":223,"high":774,"low":223,"close":271,"change":49,"percent_change":775,"volume":776,"transactions":9,"vwap":271},"2026-06-18",23.925,0.17,10600,{"date":778,"open":779,"high":192,"low":318,"close":522,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":522},"2026-06-17",24.059999,-0.273,-1.13,32900,{"date":784,"open":785,"high":192,"low":785,"close":786,"change":787,"percent_change":415,"volume":788,"transactions":9,"vwap":786},"2026-06-16",23.935,24.063,0.003,4200,{"date":790,"open":791,"high":792,"low":793,"close":779,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":779},"2026-06-15",23.915,24.09,23.85,0.402,1.7,32700,{"date":798,"open":400,"high":203,"low":363,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-12",23.658,-0.082,-0.35,9400,{"date":804,"open":232,"high":232,"low":530,"close":203,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":203},"2026-06-11",-0.06,-0.25,20000,{"date":809,"open":810,"high":222,"low":810,"close":281,"change":811,"percent_change":631,"volume":812,"transactions":9,"vwap":281},"2026-06-10",23.76,-0.142,11200,{"date":814,"open":815,"high":816,"low":273,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-09",24.15,24.31,23.942,-0.188,-0.78,26700,{"date":822,"open":823,"high":243,"low":824,"close":825,"change":677,"percent_change":508,"volume":826,"transactions":9,"vwap":825},"2026-06-08",24.16,24.1,24.13,27900,{"date":828,"open":829,"high":829,"low":824,"close":815,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":815},"2026-06-05",24.6,-0.53,-2.15,23500,{"date":834,"open":835,"high":836,"low":835,"close":837,"change":838,"percent_change":153,"volume":839,"transactions":9,"vwap":837},"2026-06-04",24.58,24.725,24.68,0.044,44300,{"date":841,"open":842,"high":843,"low":835,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-03",24.59,24.71,24.636,-0.119,-0.48,11000,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-02",24.93,25,24.7,24.755,0.095,0.39,24900,{"date":858,"open":859,"high":859,"low":860,"close":861,"change":862,"percent_change":301,"volume":863,"transactions":9,"vwap":861},"2026-06-01",24.99,24.47,24.66,-0.127,71800,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":830,"volume":871,"transactions":9,"vwap":869},"2026-05-29",24.55,24.788,24.49,24.787,-0.133,5700,{"date":873,"open":852,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-05-28",24.94,24.695,24.92,0.255,1.03,21500,{"date":881,"open":882,"high":837,"low":829,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-05-27",24.65,24.665,0.035,0.14,11500,{"date":888,"open":837,"high":837,"low":889,"close":890,"change":891,"percent_change":892,"volume":856,"transactions":9,"vwap":890},"2026-05-26",24.53,24.63,0.031,0.13,{"date":894,"open":835,"high":882,"low":895,"close":896,"change":892,"percent_change":897,"volume":820,"transactions":9,"vwap":896},"2026-05-22",24.52,24.599,0.53,{"date":899,"open":835,"high":835,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-05-21",24.4,24.469,0.017,0.07,5100,{"date":906,"open":907,"high":908,"low":907,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-05-20",24.39,24.5,24.452,0.121,0.5,2900,{"date":914,"open":915,"high":915,"low":916,"close":916,"change":917,"percent_change":686,"volume":918,"transactions":9,"vwap":916},"2026-05-19",24.48,24.331,-0.105,13800,{"date":920,"open":895,"high":895,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-05-18",24.36,24.436,-0.121,-0.49,8800,{"date":927,"open":842,"high":928,"low":929,"close":929,"change":930,"percent_change":18,"volume":931,"transactions":9,"vwap":929},"2026-05-15",24.62,24.557,-0.027,25700,{"date":933,"open":934,"high":852,"low":889,"close":935,"change":936,"percent_change":42,"volume":753,"transactions":9,"vwap":935},"2026-05-14",24.56,24.584,0.077,{"date":938,"open":939,"high":895,"low":900,"close":940,"change":740,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-05-13",24.44,24.507,0.64,8500,{"date":944,"open":945,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-05-12",24.43,24.296,24.352,-0.123,-0.5,8300,{"date":952,"open":953,"high":953,"low":945,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-05-11",24.64,24.475,-0.035,-0.14,11300,{"date":959,"open":960,"high":866,"low":961,"close":960,"change":49,"percent_change":366,"volume":962,"transactions":9,"vwap":960},"2026-05-08",24.51,24.45,4300,{"date":964,"open":965,"high":965,"low":945,"close":860,"change":435,"percent_change":548,"volume":966,"transactions":9,"vwap":860},"2026-05-07",24.669,12000,{"date":968,"open":969,"high":915,"low":969,"close":915,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":915},"2026-05-06",24.32,0.165,0.68,7300,{"date":974,"open":969,"high":975,"low":976,"close":977,"change":978,"percent_change":42,"volume":979,"transactions":9,"vwap":977},"2026-05-05",24.35,24.255,24.315,0.075,20700,{"date":981,"open":982,"high":969,"low":815,"close":983,"change":385,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-05-04",24.3,24.24,-0.57,19400,{"date":987,"open":988,"high":988,"low":982,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-01",24.54,24.378,0.379,1.58,41800,{"date":994,"open":995,"high":996,"low":997,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-04-30",24.14,24.23,23.999,-0.584,-2.38,21100,{"date":1002,"open":1003,"high":875,"low":988,"close":1004,"change":1005,"percent_change":1006,"volume":715,"transactions":9,"vwap":1004},"2026-04-29",24.61,24.583,0.058,0.24,{"date":1008,"open":934,"high":934,"low":1009,"close":1009,"change":508,"percent_change":117,"volume":1010,"transactions":9,"vwap":1009},"2026-04-28",24.525,14700,{"date":1012,"open":1013,"high":861,"low":889,"close":1014,"change":1015,"percent_change":162,"volume":979,"transactions":9,"vwap":1014},"2026-04-27",24.57,24.605,0.008,{"date":1017,"open":1018,"high":953,"low":889,"close":1019,"change":854,"percent_change":855,"volume":1020,"transactions":9,"vwap":1019},"2026-04-24",24.545,24.597,33700,{"date":1022,"open":861,"high":861,"low":328,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-04-23",24.502,-0.198,-0.8,18000,{"date":1028,"open":843,"high":1029,"low":829,"close":852,"change":884,"percent_change":885,"volume":1030,"transactions":9,"vwap":852},"2026-04-22",24.82,17200,{"date":1032,"open":1033,"high":1033,"low":861,"close":883,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":883},"2026-04-21",24.91,-0.076,-0.31,14600,{"date":1038,"open":829,"high":1039,"low":835,"close":1040,"change":1041,"percent_change":91,"volume":1042,"transactions":9,"vwap":1040},"2026-04-20",24.78,24.741,-0.049,14200,{"date":1044,"open":1045,"high":1045,"low":928,"close":1046,"change":740,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-04-17",24.96,24.79,0.63,18200,{"date":1050,"open":866,"high":1051,"low":889,"close":1052,"change":1053,"percent_change":276,"volume":1054,"transactions":9,"vwap":1052},"2026-04-16",24.75,24.635,0.175,37500,{"date":1056,"open":1057,"high":934,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-04-15",24.325,24.46,0.15,0.62,25200,{"date":1063,"open":1064,"high":889,"low":1065,"close":816,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":816},"2026-04-14",24.225,24.19,0.285,1.19,48100,{"date":1070,"open":327,"high":1071,"low":307,"close":1071,"change":1072,"percent_change":1073,"volume":871,"transactions":9,"vwap":1071},"2026-04-13",24.025,0.287,1.21,{"date":1075,"open":1076,"high":201,"low":1076,"close":1077,"change":902,"percent_change":903,"volume":1078,"transactions":9,"vwap":1077},"2026-04-10",23.71,23.738,17000,{"date":1080,"open":281,"high":281,"low":263,"close":1081,"change":1082,"percent_change":117,"volume":1083,"transactions":9,"vwap":1081},"2026-04-09",23.721,-0.079,5900,{"date":1085,"open":1086,"high":244,"low":489,"close":281,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":281},"2026-04-08",23.562,0.343,1.46,26400,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":49,"percent_change":775,"volume":1096,"transactions":9,"vwap":1095},"2026-04-07",23.18,23.53,23.105,23.457,10700,{"date":1098,"open":1099,"high":478,"low":469,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-04-06",23.58,23.417,0.187,0.8,11400,{"date":1105,"open":15,"high":469,"low":730,"close":441,"change":984,"percent_change":1106,"volume":1107,"transactions":9,"vwap":441},"2026-04-02",-2.39,20500,{"date":1109,"open":431,"high":221,"low":441,"close":281,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":281},"2026-04-01",0.66,2.85,56500,{"date":1114,"open":451,"high":371,"low":1115,"close":1116,"change":805,"percent_change":1117,"volume":950,"transactions":9,"vwap":1116},"2026-03-31",22.99,23.14,-0.26,{"date":1119,"open":1120,"high":441,"low":1120,"close":712,"change":435,"percent_change":548,"volume":1121,"transactions":9,"vwap":712},"2026-03-30",22.91,3000,{"date":1123,"open":507,"high":363,"low":1116,"close":692,"change":800,"percent_change":801,"volume":1124,"transactions":9,"vwap":692},"2026-03-27",13300,{"date":1126,"open":684,"high":291,"low":1127,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-03-26",23.292,-0.416,-1.75,33100,{"date":1132,"open":273,"high":244,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":950,"transactions":9,"vwap":1134},"2026-03-25",23.651,23.708,0.005,0.02,{"date":1138,"open":244,"high":1139,"low":282,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-03-24",24.049999,23.703,-0.357,-1.48,45600,{"date":1145,"open":1146,"high":1147,"low":1148,"close":779,"change":311,"percent_change":1149,"volume":1150,"transactions":9,"vwap":779},"2026-03-23",23.91,24.08,23.84,1.43,23300,{"date":1152,"open":336,"high":317,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-03-20",23.566,23.72,-0.205,-0.86,34100,{"date":1159,"open":1160,"high":232,"low":281,"close":774,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":774},"2026-03-19",23.852,-0.029,-0.12,14500,{"date":1165,"open":1166,"high":1147,"low":1167,"close":1167,"change":1168,"percent_change":376,"volume":972,"transactions":9,"vwap":1167},"2026-03-18",24.040001,23.954,-0.147,{"date":1170,"open":779,"high":921,"low":222,"close":1171,"change":1172,"percent_change":1173,"volume":782,"transactions":9,"vwap":1171},"2026-03-17",24.101,0.111,0.46,{"date":1175,"open":1139,"high":1139,"low":327,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-03-16",23.99,0.115,0.48,5800,{"date":1181,"open":1182,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-03-13",23.975,23.869,23.875,-0.244,-1.01,10500,{"date":1189,"open":243,"high":1064,"low":1190,"close":1191,"change":1192,"percent_change":483,"volume":1193,"transactions":9,"vwap":1191},"2026-03-12",23.985,24.119,-0.057,15600,{"date":1195,"open":816,"high":816,"low":192,"close":1196,"change":714,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-03-11",24.176,0.57,12600,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1166,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1166},"2026-03-10",24.017,24.17,24.0049992,0.22,0.92,20100,{"date":1208,"open":1209,"high":272,"low":1209,"close":221,"change":639,"percent_change":226,"volume":1210,"transactions":9,"vwap":221},"2026-03-09",23.733,8900,{"date":1212,"open":1213,"high":1166,"low":317,"close":317,"change":1162,"percent_change":949,"volume":1214,"transactions":9,"vwap":317},"2026-03-06",23.905,4400,{"date":1216,"open":336,"high":825,"low":336,"close":1176,"change":1217,"percent_change":76,"volume":1218,"transactions":9,"vwap":1176},"2026-03-05",0.258,12800,{"date":1220,"open":433,"high":1221,"low":433,"close":1222,"change":1223,"percent_change":721,"volume":1224,"transactions":9,"vwap":1222},"2026-03-04",23.813,23.732,0.072,4100,{"date":1226,"open":1227,"high":191,"low":1227,"close":290,"change":533,"percent_change":1228,"volume":1229,"transactions":9,"vwap":290},"2026-03-03",23.45,0.25,6200,{"date":1231,"open":489,"high":223,"low":481,"close":478,"change":1232,"percent_change":758,"volume":1233,"transactions":9,"vwap":478},"2026-03-02",-0.15,9600,{"date":1235,"open":983,"high":983,"low":383,"close":336,"change":301,"percent_change":1236,"volume":871,"transactions":9,"vwap":336},"2026-02-27",-2.1,{"date":1238,"open":996,"high":816,"low":995,"close":1239,"change":102,"percent_change":1173,"volume":1240,"transactions":9,"vwap":1239},"2026-02-26",24.26,47000,{"date":1242,"open":1243,"high":1239,"low":792,"close":815,"change":1059,"percent_change":1060,"volume":1244,"transactions":9,"vwap":815},"2026-02-25",24.145,92000,{"date":1246,"open":222,"high":969,"low":1247,"close":222,"change":91,"percent_change":1248,"volume":1249,"transactions":9,"vwap":222},"2026-02-24",23.96,-0.83,44700,{"date":1251,"open":1166,"high":243,"low":1252,"close":243,"change":1253,"percent_change":1254,"volume":736,"transactions":9,"vwap":243},"2026-02-23",23.958,-0.088,-0.36,{"date":1256,"open":945,"high":945,"low":1257,"close":1258,"change":415,"percent_change":49,"volume":1259,"transactions":9,"vwap":1258},"2026-02-20",24.238,24.288,20400,{"date":1261,"open":982,"high":988,"low":1262,"close":1263,"change":1264,"percent_change":678,"volume":1265,"transactions":9,"vwap":1263},"2026-02-19",24.27,24.278,-0.022,42400,{"date":1267,"open":889,"high":889,"low":1268,"close":982,"change":854,"percent_change":855,"volume":1269,"transactions":9,"vwap":982},"2026-02-18",24.216,66600,{"date":1271,"open":983,"high":1272,"low":779,"close":14,"change":1273,"percent_change":42,"volume":1274,"transactions":9,"vwap":14},"2026-02-17",24.273,0.076,18400,{"date":1276,"open":1277,"high":1202,"low":1278,"close":1279,"change":1280,"percent_change":90,"volume":1281,"transactions":9,"vwap":1279},"2026-02-13",24.030001,24.01,24.129,-0.171,47500,{"date":1283,"open":982,"high":1284,"low":1285,"close":982,"change":394,"percent_change":1286,"volume":1287,"transactions":9,"vwap":982},"2026-02-12",24.471,23.95,1.5,35200,{"date":1289,"open":327,"high":1290,"low":433,"close":327,"change":1291,"percent_change":508,"volume":1292,"transactions":9,"vwap":327},"2026-02-11",25.15,-0.019,157000,{"date":1294,"open":1295,"high":1139,"low":252,"close":1296,"change":1297,"percent_change":1228,"volume":1298,"transactions":9,"vwap":1296},"2026-02-10",23.98,23.959,0.059,24000,{"date":1300,"open":203,"high":1285,"low":203,"close":307,"change":1059,"percent_change":1047,"volume":1301,"transactions":9,"vwap":307},"2026-02-09",3800,{"date":1303,"open":281,"high":281,"low":430,"close":336,"change":167,"percent_change":1304,"volume":1305,"transactions":9,"vwap":336},"2026-02-06",1.8,2800,{"date":1307,"open":1308,"high":1308,"low":373,"close":547,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":547},"2026-02-05",25.5,-0.3,-1.27,26600,{"date":1313,"open":336,"high":336,"low":1314,"close":1315,"change":1316,"percent_change":735,"volume":1317,"transactions":9,"vwap":1315},"2026-02-04",23.54,23.63,-0.28,17600,{"date":1319,"open":824,"high":824,"low":318,"close":1146,"change":1320,"percent_change":68,"volume":1321,"transactions":9,"vwap":1146},"2026-02-03",0.011,7700,{"date":1323,"open":1202,"high":996,"low":272,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-02-02",23.899,-0.158,-0.66,10400,{"date":1329,"open":996,"high":921,"low":1146,"close":1330,"change":1331,"percent_change":594,"volume":1332,"transactions":9,"vwap":1330},"2026-01-30",24.056999,-0.298,6500,{"date":1334,"open":915,"high":915,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-01-29",24.22,24.355,-0.415,-1.68,8000,{"date":1341,"open":866,"high":1342,"low":1058,"close":1342,"change":556,"percent_change":1343,"volume":957,"transactions":9,"vwap":1342},"2026-01-28",24.77,0.94,{"date":1345,"open":969,"high":988,"low":969,"close":988,"change":1346,"percent_change":117,"volume":1347,"transactions":9,"vwap":988},"2026-01-27",-0.081,16400,{"date":1349,"open":1350,"high":1351,"low":1350,"close":1352,"change":1353,"percent_change":195,"volume":812,"transactions":9,"vwap":1352},"2026-01-26",24.12,24.67,24.621,0.211,{"date":1355,"open":982,"high":1058,"low":1356,"close":328,"change":49,"percent_change":366,"volume":1357,"transactions":9,"vwap":328},"2026-01-23",24.283,31100,{"date":1359,"open":1360,"high":1361,"low":1360,"close":1362,"change":515,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2026-01-22",24.221,24.445,24.37,0.87,61600,{"date":1366,"open":996,"high":1262,"low":1295,"close":823,"change":49,"percent_change":775,"volume":979,"transactions":9,"vwap":823},"2026-01-21",{"date":1368,"open":837,"high":837,"low":1247,"close":1350,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1350},"2026-01-20",-0.32,-1.31,25100,{"date":1373,"open":961,"high":895,"low":252,"close":939,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":939},"2026-01-16",0.09,0.37,13700,{"date":1378,"open":890,"high":890,"low":975,"close":975,"change":1379,"percent_change":331,"volume":1380,"transactions":9,"vwap":975},"2026-01-15",-0.18,33200,{"date":1382,"open":928,"high":1383,"low":900,"close":889,"change":453,"percent_change":1384,"volume":966,"transactions":9,"vwap":889},"2026-01-14",24.69,-0.89,{"date":1386,"open":1387,"high":1388,"low":889,"close":1051,"change":685,"percent_change":321,"volume":1389,"transactions":9,"vwap":1051},"2026-01-13",24.73,24.9,52700,{"date":1391,"open":1051,"high":1392,"low":861,"close":1393,"change":697,"percent_change":1394,"volume":856,"transactions":9,"vwap":1393},"2026-01-12",24.86,24.85,0.49,{"date":1396,"open":1397,"high":1397,"low":1398,"close":1387,"change":854,"percent_change":855,"volume":1399,"transactions":9,"vwap":1387},"2026-01-09",24.83,24.501,49600,{"date":1401,"open":829,"high":852,"low":1402,"close":1052,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1052},"2026-01-08",24.553,-0.032,-0.13,21800,{"date":1407,"open":1003,"high":1408,"low":889,"close":1409,"change":902,"percent_change":903,"volume":1410,"transactions":9,"vwap":1409},"2026-01-07",24.72,24.667,29600,{"date":1412,"open":1051,"high":1051,"low":842,"close":882,"change":533,"percent_change":1006,"volume":1413,"transactions":9,"vwap":882},"2026-01-06",18800,{"date":1415,"open":882,"high":852,"low":1416,"close":842,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":842},"2026-01-05",24.42,0.253,1.04,54400,{"date":1421,"open":1422,"high":1422,"low":1423,"close":1423,"change":1309,"percent_change":594,"volume":736,"transactions":9,"vwap":1423},"2026-01-02",24.76,24.337,{"date":1425,"open":1408,"high":1408,"low":829,"close":1426,"change":1427,"percent_change":781,"volume":1428,"transactions":9,"vwap":1426},"2025-12-31",24.637,-0.281,1800,{"date":1430,"open":1431,"high":859,"low":1431,"close":1432,"change":1433,"percent_change":685,"volume":788,"transactions":9,"vwap":1432},"2025-12-30",24.84,24.918,-0.024,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":162,"percent_change":697,"volume":1187,"transactions":9,"vwap":1439},"2025-12-29",25.030001,25.059999,24.88,24.942,{"date":1441,"open":1033,"high":1442,"low":1392,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2025-12-26",24.98,24.912,0.066,0.27,5500,{"date":1448,"open":1033,"high":1449,"low":1450,"close":1450,"change":1451,"percent_change":1374,"volume":1452,"transactions":9,"vwap":1450},"2025-12-24",24.95,24.846,0.023,8700,{"date":1454,"open":953,"high":1033,"low":953,"close":1455,"change":1456,"percent_change":677,"volume":1198,"transactions":9,"vwap":1455},"2025-12-23",24.823,-0.005,{"date":1458,"open":1393,"high":1388,"low":1459,"close":1460,"change":1461,"percent_change":911,"volume":1193,"transactions":9,"vwap":1460},"2025-12-22",24.722,24.828,0.124,{"date":1463,"open":1464,"high":1387,"low":953,"close":1465,"change":1466,"percent_change":541,"volume":1467,"transactions":9,"vwap":1465},"2025-12-19",24.671,24.704,0.199,11600,{"date":1469,"open":889,"high":866,"low":1470,"close":1471,"change":1472,"percent_change":515,"volume":802,"transactions":9,"vwap":1471},"2025-12-18",24.477,24.505,0.051,{"date":1474,"open":835,"high":829,"low":1475,"close":1475,"change":948,"percent_change":949,"volume":1103,"transactions":9,"vwap":1475},"2025-12-17",24.454,{"date":1477,"open":934,"high":842,"low":908,"close":1478,"change":639,"percent_change":91,"volume":1321,"transactions":9,"vwap":1478},"2025-12-16",24.577,{"date":1480,"open":934,"high":852,"low":934,"close":1481,"change":1482,"percent_change":805,"volume":1483,"transactions":9,"vwap":1481},"2025-12-15",24.627,-0.015,21300,{"date":1485,"open":1039,"high":1486,"low":1018,"close":1487,"change":1488,"percent_change":136,"volume":950,"transactions":9,"vwap":1487},"2025-12-12",24.785,24.642,-0.139,{"date":1490,"open":1438,"high":1438,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2025-12-11",24.458,24.781,-0.159,-0.64,25500,{"date":1497,"open":1498,"high":1498,"low":1499,"close":874,"change":1500,"percent_change":533,"volume":1501,"transactions":9,"vwap":874},"2025-12-10",25.25,24.87,0.015,7100,{"date":1503,"open":1504,"high":1505,"low":1499,"close":1504,"change":1506,"percent_change":1204,"volume":1507,"transactions":9,"vwap":1504},"2025-12-09",24.925,24.934,0.055,6900,{"date":1509,"open":21,"high":21,"low":1510,"close":1499,"change":1511,"percent_change":892,"volume":1327,"transactions":9,"vwap":1499},"2025-12-08",24.864,0.032,{"date":1513,"open":1514,"high":1515,"low":1029,"close":1516,"change":515,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2025-12-05",25.23,26.48,24.838,0.85,9100,{"date":1520,"open":1521,"high":1029,"low":1522,"close":1522,"change":1082,"percent_change":1369,"volume":1523,"transactions":9,"vwap":1522},"2025-12-04",24.81,24.628,6300,{"date":1525,"open":953,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":34,"volume":1317,"transactions":9,"vwap":1528},"2025-12-03",24.8,24.638,24.707,0.047,{"date":1531,"open":953,"high":1408,"low":842,"close":861,"change":877,"percent_change":1418,"volume":1532,"transactions":9,"vwap":861},"2025-12-02",28700,{"date":1534,"open":939,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":366,"volume":1347,"transactions":9,"vwap":1537},"2025-12-01",24.495,24.33,24.405,0.038,{"date":1540,"open":882,"high":843,"low":243,"close":1541,"change":1542,"percent_change":1543,"volume":1124,"transactions":9,"vwap":1541},"2025-11-28",24.367,-0.303,-1.23,{"date":1545,"open":1392,"high":1438,"low":861,"close":1351,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1351},"2025-11-26",-0.018,-0.07,14100,{"date":1550,"open":1551,"high":1521,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2025-11-25",24.29,24.688,-0.432,-1.72,37300,{"date":1557,"open":1514,"high":1514,"low":1438,"close":1558,"change":541,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1558},"2025-11-24",25.12,3.33,8400,{"date":1562,"open":1563,"high":934,"low":1564,"close":816,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":816},"2025-11-21",24.125,24.084999,-0.233,-0.95,117400,{"date":1569,"open":1442,"high":1442,"low":1570,"close":1571,"change":1572,"percent_change":911,"volume":1573,"transactions":9,"vwap":1571},"2025-11-20",24.492,24.543,0.123,138700,{"date":1575,"open":945,"high":934,"low":1576,"close":1416,"change":1577,"percent_change":1204,"volume":1061,"transactions":9,"vwap":1416},"2025-11-19",24.381,0.054,{"date":1579,"open":907,"high":939,"low":1580,"close":1581,"change":1582,"percent_change":136,"volume":1583,"transactions":9,"vwap":1581},"2025-11-18",24.25,24.366,-0.137,15900,{"date":1585,"open":953,"high":953,"low":1586,"close":1586,"change":1587,"percent_change":721,"volume":1588,"transactions":9,"vwap":1586},"2025-11-17",24.503,0.073,5200,{"date":1590,"open":1058,"high":842,"low":945,"close":945,"change":1591,"percent_change":1592,"volume":826,"transactions":9,"vwap":945},"2025-11-14",-0.177,-0.72,{"date":1594,"open":1051,"high":1431,"low":1595,"close":1595,"change":1596,"percent_change":492,"volume":1597,"transactions":9,"vwap":1595},"2025-11-13",24.607,-0.226,11900,{"date":1599,"open":1392,"high":1392,"low":1521,"close":1600,"change":1601,"percent_change":686,"volume":1602,"transactions":9,"vwap":1600},"2025-11-12",24.833,-0.106,24700,{"date":1604,"open":1388,"high":1442,"low":1392,"close":1605,"change":1606,"percent_change":658,"volume":1607,"transactions":9,"vwap":1605},"2025-11-11",24.939,-0.151,27100,{"date":1609,"open":1408,"high":1610,"low":1408,"close":1611,"change":1612,"percent_change":1613,"volume":826,"transactions":9,"vwap":1611},"2025-11-10",25.11,25.09,0.263,1.06,{"date":1615,"open":890,"high":1393,"low":890,"close":1616,"change":1617,"percent_change":112,"volume":1618,"transactions":9,"vwap":1616},"2025-11-07",24.827,-0.008,6100,{"date":1620,"open":1621,"high":1436,"low":1029,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2025-11-06",24.974,24.835,-0.255,-1.02,30400,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1611,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1611},"2025-11-05",25.07,25.14,25.02,0.555,2.26,11800,{"date":1635,"open":1392,"high":1392,"low":1636,"close":1637,"change":246,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1637},"2025-11-04",24.534,24.535,-1.53,9000,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1644,"change":1645,"percent_change":1156,"volume":1332,"transactions":9,"vwap":1644},"2025-11-03",25.049999,25.18,24.915,-0.216,{"date":1647,"open":1648,"high":1648,"low":1649,"close":1649,"change":1650,"percent_change":376,"volume":1651,"transactions":9,"vwap":1649},"2025-10-31",25.39,25.131,-0.153,900,{"date":1653,"open":1654,"high":1654,"low":1655,"close":1655,"change":1656,"percent_change":1657,"volume":1121,"transactions":9,"vwap":1655},"2025-10-30",25.395,25.284,-0.117,-0.46,{"date":1659,"open":1660,"high":1661,"low":1629,"close":1662,"change":1577,"percent_change":515,"volume":1663,"transactions":9,"vwap":1662},"2025-10-29",25.325,25.47,25.401,8100,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1668,"change":1669,"percent_change":1670,"volume":1179,"transactions":9,"vwap":1668},"2025-10-28",25.394,25.56,25.347,-0.093,-0.37,{"date":1672,"open":1661,"high":1673,"low":1674,"close":1674,"change":1675,"percent_change":246,"volume":1676,"transactions":9,"vwap":1674},"2025-10-27",25.62,25.44,-0.096,6400,{"date":1678,"open":1679,"high":1680,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2025-10-24",25.339,25.536,0.498,1.99,1200,{"date":1685,"open":1686,"high":1687,"low":1686,"close":1688,"change":1689,"percent_change":686,"volume":1690,"transactions":9,"vwap":1688},"2025-10-23",24.845,25.17,25.038,-0.107,8600,{"date":1692,"open":1687,"high":1687,"low":1693,"close":1694,"change":854,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1694},"2025-10-22",25.08,25.145,0.38,2100,{"date":1698,"open":1699,"high":1642,"low":1699,"close":1642,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1642},"2025-10-21",24.945,0.145,0.58,2700,{"date":1704,"open":1442,"high":1442,"low":1705,"close":1706,"change":1707,"percent_change":167,"volume":1708,"transactions":9,"vwap":1706},"2025-10-20",24.89,24.905,0.103,28800,{"date":1710,"open":1397,"high":1397,"low":837,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2025-10-17",24.802,0.099,0.4,700,{"date":1716,"open":1039,"high":1526,"low":1717,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2025-10-16",24.703,-0.189,-0.76,4000,{"date":1722,"open":1723,"high":1723,"low":1723,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2025-10-15",24.892,0.428,1.75,100,{"date":1728,"open":1729,"high":1013,"low":1361,"close":1730,"change":1731,"percent_change":1732,"volume":1683,"transactions":9,"vwap":1730},"2025-10-14",24.468,24.464,-0.447,-1.79,{"date":1734,"open":1735,"high":1045,"low":1046,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2025-10-13",24.791,24.911,0.302,1.23,4900,{"date":1741,"open":843,"high":1397,"low":1742,"close":1742,"change":1743,"percent_change":1744,"volume":1588,"transactions":9,"vwap":1742},"2025-10-10",24.609,-0.364,-1.46,{"date":1746,"open":1630,"high":1630,"low":1747,"close":1747,"change":1748,"percent_change":775,"volume":1749,"transactions":9,"vwap":1747},"2025-10-09",24.973,0.042,300,{"date":1751,"open":876,"high":1630,"low":876,"close":1752,"change":366,"percent_change":1753,"volume":1163,"transactions":9,"vwap":1752},"2025-10-08",24.931,0.65,{"date":1755,"open":1393,"high":850,"low":1422,"close":1756,"change":1757,"percent_change":775,"volume":812,"transactions":9,"vwap":1756},"2025-10-07",24.771,0.041,{"date":1759,"open":1029,"high":1431,"low":1387,"close":1387,"change":1760,"percent_change":548,"volume":962,"transactions":9,"vwap":1387},"2025-10-06",-0.011,{"date":1762,"open":1526,"high":1397,"low":837,"close":1040,"change":1656,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1040},"2025-10-03",-0.47,35900,{"date":1766,"open":1526,"high":876,"low":1526,"close":1767,"change":1015,"percent_change":162,"volume":1768,"transactions":9,"vwap":1767},"2025-10-02",24.858,6700,{"date":1770,"open":1033,"high":1771,"low":1521,"close":1393,"change":1404,"percent_change":1772,"volume":1690,"transactions":9,"vwap":1393},"2025-10-01",24.956,-0.52,{"date":1774,"open":876,"high":1442,"low":876,"close":1442,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1442},"2025-09-30",0.08,0.32,3700,{"date":1779,"open":874,"high":874,"low":1780,"close":1388,"change":1781,"percent_change":141,"volume":1782,"transactions":9,"vwap":1388},"2025-09-29",24.716,0.152,1400,{"date":1784,"open":1431,"high":1431,"low":928,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2025-09-26",24.748,-0.213,-0.85,37800,{"date":175,"open":851,"high":851,"low":1790,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},24.866,24.961,-0.039,-0.16,16200]