[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AJAN":3,"homepage-market-summary":25,"stock-historical-AJAN":167},{"ticker":4,"date":5,"profile":6,"quote":11},"AJAN","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 January 2028","Cboe BZX",null,"ETF",{"close":12,"open":13,"high":13,"low":14,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":12,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},28.591,28.6,28.5901,28.5859,0.0051,0.02,853,0,28.66,24.24,14720.808103023188,98.4,690,{"status":26,"indices":27,"watchlist":69,"sectors":92,"benchmarks":147},"success",[28,36,43,50,56,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":34,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":48,"is_up":34,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":34,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":41,"is_up":34,"sparkline":68,"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",[70,77,85],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":34,"sparkline":76,"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":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":83,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":83,"sparkline":91,"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",[93,98,103,108,113,118,123,128,132,137,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":34},"Technology","XLK",1.05,197.81,{"name":99,"etf":100,"change":101,"price":102,"is_up":34},"Financials","XLF",0.11,53.46,{"name":104,"etf":105,"change":106,"price":107,"is_up":83},"Healthcare","XLV",-1.32,166.2,{"name":109,"etf":110,"change":111,"price":112,"is_up":83},"Consumer Cycl","XLY",-0.03,108.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":83},"Consumer Staples","XLP",-0.33,80.33,{"name":119,"etf":120,"change":121,"price":122,"is_up":34},"Energy","XLE",1.95,62.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":34},"Industrials","XLI",0.99,168.64,{"name":129,"etf":130,"change":116,"price":131,"is_up":83},"Materials","XLB",48.54,{"name":133,"etf":134,"change":135,"price":136,"is_up":83},"Real Estate","XLRE",-0.56,40.68,{"name":138,"etf":139,"change":140,"price":141,"is_up":34},"Utilities","XLU",0.61,39.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":83},"Comm Services","XLC",-0.93,109.94,[148,153,157,162],{"ticker":149,"name":150,"price":151,"change":152,"is_up":34},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":154,"name":155,"price":156,"change":41,"is_up":34},"QQQ","Invesco QQQ Trust",742.03,{"ticker":158,"name":159,"price":160,"change":161,"is_up":34},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":34},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":168,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":177},365,1,1000,{"period_high":20,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":12,"start_date":176,"end_date":5},25.67,7015,2560457.591086,11.27,"2025-04-21",[178,181,190,199,208,215,222,231,239,246,254,261,268,274,282,290,296,302,307,315,321,326,334,341,348,354,359,364,369,375,381,387,392,400,407,413,419,425,432,441,447,452,460,467,475,482,491,497,505,512,519,527,533,539,548,556,562,569,575,579,585,589,593,597,602,608,616,622,629,634,640,646,649,653,659,664,669,674,679,686,692,697,703,708,711,714,718,722,728,731,736,741,747,753,758,762,768,773,775,778,784,788,792,794,800,804,808,812,818,820,824,830,835,839,844,847,851,856,860,868,874,878,884,890,896,902,908,914,920,927,933,938,943,950,959,965,973,980,984,992,998,1003,1009,1016,1022,1028,1033,1040,1046,1052,1057,1063,1069,1072,1079,1083,1088,1092,1097,1102,1107,1111,1117,1121,1125,1128,1131,1134,1137,1142,1147,1149,1151,1156,1160,1166,1168,1173,1177,1180,1183,1188,1192,1194,1197,1200,1204,1208,1213,1216,1219,1223,1228,1231,1235,1240,1245,1247,1250,1255,1258,1262,1267,1270,1274,1277,1281,1285,1289,1292,1297,1300,1303,1307,1312,1316,1319,1322,1327,1333,1336,1339,1342,1346,1350,1355,1358,1360,1363,1367,1371,1375,1378,1381,1384,1387,1391,1395,1398,1401,1404,1409,1414,1417,1422,1425,1429,1433,1435,1438,1440,1442,1446,1451,1455,1461,1467,1471,1474,1479,1484,1489,1493,1495,1500,1505,1511,1515,1520,1525,1529,1534,1539,1545,1549,1552,1554,1558,1562,1566,1570,1573,1578,1581,1583,1586,1589,1594,1599,1604,1610,1613,1616,1620,1625,1630,1632,1638,1641,1643,1647,1652,1656,1658,1661,1665,1671,1675,1678,1682,1686,1692,1696,1699,1702,1707,1709,1712,1718,1721,1725,1729,1734,1740,1743,1749,1753,1759,1762,1767,1770,1774,1777,1782,1787,1790,1794,1799,1803,1807,1813,1818,1826,1832,1837,1841,1844,1850,1854,1858,1865,1870,1875,1880,1885,1888,1895,1901,1904,1908,1915,1921,1926,1934,1941],{"date":5,"open":13,"high":13,"low":14,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":179,"vwap":180},17,28.5942,{"date":182,"open":13,"high":183,"low":184,"close":15,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-09-30",28.64,28.58,0.0159,0.06,11456.062,80,28.627,{"date":191,"open":192,"high":193,"low":194,"close":193,"change":195,"percent_change":111,"volume":196,"transactions":197,"vwap":198},"2026-09-29",28.55,28.57,28.54,-0.01,2637,25,28.5541,{"date":200,"open":201,"high":201,"low":202,"close":184,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-28",28.595,28.53,-0.035,-0.12,4190.783,40,28.5544,{"date":209,"open":184,"high":210,"low":184,"close":210,"change":17,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-25",28.615,0.07,6593,81,28.6015,{"date":216,"open":192,"high":201,"low":192,"close":201,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-24",0.0443,0.16,1205,16,28.557,{"date":223,"open":224,"high":224,"low":225,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-23",28.56,28.5507,-0.0593,-0.21,369,14,28.5625,{"date":232,"open":233,"high":233,"low":233,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-22",28.61,0.025,0.09,18.07618,13,28.6108,{"date":240,"open":184,"high":241,"low":184,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":229,"vwap":245},"2026-09-21",28.585,0.0362,0.13,453.034,28.5739,{"date":247,"open":192,"high":192,"low":248,"close":249,"change":250,"percent_change":111,"volume":251,"transactions":252,"vwap":253},"2026-09-18",28.535,28.5488,-0.0076,354,12,28.5444,{"date":255,"open":224,"high":224,"low":202,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":179,"vwap":260},"2026-09-17",28.5564,0.0996,0.35,713.3689,28.5366,{"date":262,"open":263,"high":264,"low":263,"close":264,"change":203,"percent_change":204,"volume":265,"transactions":266,"vwap":267},"2026-09-16",28.43,28.4568,421.4039,19,28.432,{"date":269,"open":270,"high":270,"low":270,"close":270,"change":271,"percent_change":204,"volume":272,"transactions":237,"vwap":273},"2026-09-15",28.4918,-0.0335,15.3689,28.4926,{"date":275,"open":276,"high":277,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":179,"vwap":281},"2026-09-14",28.505,28.5253,-0.0255,-0.09,255.4039,28.507,{"date":283,"open":284,"high":193,"low":194,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":198},"2026-09-11",28.565,28.5508,0.0351,0.12,1498,29,{"date":291,"open":292,"high":292,"low":292,"close":292,"change":293,"percent_change":227,"volume":294,"transactions":252,"vwap":295},"2026-09-10",28.5157,-0.0596,89,28.5579,{"date":297,"open":13,"high":13,"low":298,"close":298,"change":299,"percent_change":279,"volume":300,"transactions":252,"vwap":301},"2026-09-09",28.5753,-0.0247,200.034,28.5831,{"date":303,"open":193,"high":13,"low":193,"close":13,"change":195,"percent_change":111,"volume":304,"transactions":305,"vwap":306},"2026-09-08",2372.534,32,28.5725,{"date":308,"open":309,"high":309,"low":310,"close":233,"change":311,"percent_change":312,"volume":313,"transactions":47,"vwap":314},"2026-09-04",28.63,28.59,-0.005,-0.02,3973,28.6112,{"date":316,"open":317,"high":309,"low":318,"close":210,"change":17,"percent_change":211,"volume":319,"transactions":47,"vwap":320},"2026-09-03",28.62,28.605,11821,28.6235,{"date":322,"open":309,"high":309,"low":201,"close":201,"change":17,"percent_change":211,"volume":323,"transactions":324,"vwap":325},"2026-09-02",624,24,28.626,{"date":327,"open":328,"high":328,"low":328,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-01",28.575,-0.0118,-0.04,189.034,15,28.5604,{"date":335,"open":194,"high":336,"low":194,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":332,"vwap":340},"2026-08-31",28.5868,-0.0191,-0.07,990.035,28.5403,{"date":342,"open":343,"high":343,"low":343,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":332,"vwap":347},"2026-08-28",28.6059,-0.0491,-0.17,153.485,28.6038,{"date":349,"open":350,"high":351,"low":233,"close":351,"change":234,"percent_change":235,"volume":352,"transactions":229,"vwap":353},"2026-08-27",28.645,28.655,1898,28.6499,{"date":355,"open":309,"high":309,"low":309,"close":309,"change":19,"percent_change":19,"volume":356,"transactions":357,"vwap":358},"2026-08-26",27,11,28.6515,{"date":360,"open":193,"high":309,"low":193,"close":309,"change":17,"percent_change":211,"volume":361,"transactions":362,"vwap":363},"2026-08-25",314.034,18,28.5824,{"date":365,"open":193,"high":233,"low":193,"close":233,"change":67,"percent_change":152,"volume":366,"transactions":367,"vwap":368},"2026-08-24",2363.999066,35,28.5706,{"date":370,"open":224,"high":184,"low":224,"close":224,"change":371,"percent_change":372,"volume":373,"transactions":229,"vwap":374},"2026-08-21",-0.0218,-0.08,611,28.5666,{"date":376,"open":224,"high":317,"low":192,"close":377,"change":312,"percent_change":338,"volume":378,"transactions":379,"vwap":380},"2026-08-20",28.5818,13940,74,28.5675,{"date":382,"open":13,"high":383,"low":224,"close":383,"change":17,"percent_change":211,"volume":384,"transactions":385,"vwap":386},"2026-08-19",28.6018,4047,42,28.5673,{"date":388,"open":224,"high":377,"low":224,"close":377,"change":389,"percent_change":204,"volume":390,"transactions":213,"vwap":391},"2026-08-18",-0.0334,8938.034,28.5603,{"date":393,"open":394,"high":394,"low":394,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-17",28.6152,-0.0166,-0.06,9.034,9,28.6022,{"date":401,"open":309,"high":402,"low":309,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":357,"vwap":406},"2026-08-14",28.6318,0.0016,0.01,392,28.6303,{"date":408,"open":20,"high":20,"low":409,"close":409,"change":410,"percent_change":101,"volume":411,"transactions":229,"vwap":412},"2026-08-13",28.6302,0.0302,553.3,28.6575,{"date":414,"open":415,"high":13,"low":415,"close":13,"change":416,"percent_change":235,"volume":417,"transactions":357,"vwap":418},"2026-08-12",28.5501,0.0249,348,28.567,{"date":420,"open":184,"high":184,"low":192,"close":421,"change":422,"percent_change":-6,"volume":423,"transactions":252,"vwap":424},"2026-08-11",28.5751,-0.0008,3663.034,28.5789,{"date":426,"open":427,"high":427,"low":427,"close":427,"change":428,"percent_change":111,"volume":429,"transactions":430,"vwap":431},"2026-08-10",28.5759,-0.0099,35.99906,8,28.554,{"date":433,"open":434,"high":435,"low":434,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":357,"vwap":440},"2026-08-07",28.5401,28.619,28.5858,0.0241,0.08,1386,28.5692,{"date":442,"open":224,"high":443,"low":224,"close":443,"change":444,"percent_change":396,"volume":445,"transactions":446,"vwap":256},"2026-08-06",28.5617,-0.0183,268,10,{"date":448,"open":434,"high":184,"low":434,"close":184,"change":449,"percent_change":161,"volume":450,"transactions":398,"vwap":451},"2026-08-05",0.0098,487,28.5545,{"date":453,"open":454,"high":455,"low":224,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":289,"vwap":459},"2026-08-04",28.569,28.5702,0.0852,0.3,16513.067,28.5643,{"date":461,"open":462,"high":462,"low":463,"close":464,"change":234,"percent_change":235,"volume":465,"transactions":430,"vwap":466},"2026-08-03",28.499,28.47,28.485,432.035,28.4841,{"date":468,"open":469,"high":470,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":237,"vwap":474},"2026-07-31",28.35,28.46,0.0798,0.28,392.04218,28.4199,{"date":476,"open":477,"high":477,"low":477,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":446,"vwap":481},"2026-07-30",28.3802,0.0919,0.32,137,28.3516,{"date":483,"open":484,"high":485,"low":486,"close":485,"change":487,"percent_change":488,"volume":489,"transactions":446,"vwap":490},"2026-07-29",28.2802,28.2883,28.28,-0.0917,-0.32,698,28.2843,{"date":492,"open":474,"high":474,"low":469,"close":493,"change":494,"percent_change":287,"volume":495,"transactions":229,"vwap":496},"2026-07-28",28.38,0.035,589.285,28.3714,{"date":498,"open":493,"high":493,"low":499,"close":500,"change":501,"percent_change":67,"volume":502,"transactions":503,"vwap":504},"2026-07-27",28.3101,28.345,0.015,4450.035,39,28.3598,{"date":506,"open":507,"high":507,"low":508,"close":508,"change":509,"percent_change":48,"volume":510,"transactions":511,"vwap":507},"2026-07-24",28.34,28.33,0.0102,7506,5,{"date":513,"open":514,"high":514,"low":514,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":430,"vwap":518},"2026-07-23",28.3198,-0.1193,-0.42,104,28.2942,{"date":520,"open":521,"high":522,"low":523,"close":523,"change":524,"percent_change":287,"volume":525,"transactions":229,"vwap":526},"2026-07-22",28.445,28.48,28.4391,0.0341,1664,28.4545,{"date":528,"open":529,"high":529,"low":530,"close":530,"change":494,"percent_change":287,"volume":531,"transactions":197,"vwap":532},"2026-07-21",28.42,28.405,4518,28.4197,{"date":534,"open":535,"high":535,"low":535,"close":535,"change":536,"percent_change":345,"volume":537,"transactions":179,"vwap":538},"2026-07-20",28.37,-0.0484,270.035,28.366,{"date":540,"open":541,"high":541,"low":542,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-07-17",28.435,28.4184,-0.0365,-0.13,552,6,28.4368,{"date":549,"open":263,"high":550,"low":263,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":179,"vwap":555},"2026-07-16",28.465,28.4549,-0.0151,-0.05,4809,28.441,{"date":557,"open":470,"high":463,"low":470,"close":463,"change":558,"percent_change":330,"volume":559,"transactions":560,"vwap":561},"2026-07-15",-0.0113,1874.035,7,28.4645,{"date":563,"open":564,"high":564,"low":565,"close":565,"change":566,"percent_change":218,"volume":567,"transactions":357,"vwap":568},"2026-07-14",28.52,28.4813,0.046,292,28.5028,{"date":570,"open":571,"high":571,"low":571,"close":571,"change":572,"percent_change":111,"volume":573,"transactions":430,"vwap":574},"2026-07-13",28.4353,-0.0097,31,28.4419,{"date":576,"open":577,"high":521,"low":577,"close":521,"change":17,"percent_change":211,"volume":578,"transactions":9,"vwap":521},"2026-07-10",28.4,900,{"date":580,"open":535,"high":581,"low":535,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":9,"vwap":581},"2026-07-09",28.425,0.059,0.21,11200,{"date":586,"open":538,"high":538,"low":538,"close":538,"change":587,"percent_change":338,"volume":588,"transactions":9,"vwap":538},"2026-07-08",-0.021,100,{"date":590,"open":591,"high":591,"low":591,"close":591,"change":592,"percent_change":204,"volume":588,"transactions":9,"vwap":591},"2026-07-07",28.387,-0.033,{"date":594,"open":493,"high":263,"low":493,"close":529,"change":595,"percent_change":438,"volume":596,"transactions":9,"vwap":529},"2026-07-06",0.023,2100,{"date":598,"open":469,"high":599,"low":508,"close":599,"change":600,"percent_change":186,"volume":601,"transactions":9,"vwap":599},"2026-07-02",28.397,0.016,4900,{"date":603,"open":493,"high":604,"low":605,"close":604,"change":606,"percent_change":404,"volume":607,"transactions":9,"vwap":604},"2026-07-01",28.381,28.36,0.003,5300,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":287,"volume":615,"transactions":9,"vwap":613},"2026-06-30",28.365,28.39,28.321,28.378,0.033,2900,{"date":617,"open":618,"high":500,"low":618,"close":500,"change":619,"percent_change":620,"volume":621,"transactions":9,"vwap":500},"2026-06-29",28.3,0.067,0.24,5400,{"date":623,"open":624,"high":625,"low":624,"close":626,"change":627,"percent_change":19,"volume":628,"transactions":9,"vwap":626},"2026-06-26",28.23,28.29,28.278,0.001,400,{"date":630,"open":631,"high":632,"low":631,"close":632,"change":633,"percent_change":17,"volume":628,"transactions":9,"vwap":632},"2026-06-25",28.27,28.277,0.006,{"date":635,"open":486,"high":486,"low":636,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":9,"vwap":636},"2026-06-24",28.271,-0.032,-0.11,300,{"date":641,"open":631,"high":642,"low":631,"close":643,"change":644,"percent_change":345,"volume":645,"transactions":9,"vwap":643},"2026-06-23",28.31,28.303,-0.047,2000,{"date":647,"open":648,"high":648,"low":507,"close":469,"change":19,"percent_change":19,"volume":578,"transactions":9,"vwap":469},"2026-06-22",28.395,{"date":650,"open":618,"high":469,"low":618,"close":469,"change":651,"percent_change":652,"volume":170,"transactions":9,"vwap":469},"2026-06-18",0.065,0.23,{"date":654,"open":493,"high":493,"low":655,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":9,"vwap":655},"2026-06-17",28.285,-0.153,-0.54,800,{"date":660,"open":661,"high":662,"low":577,"close":662,"change":311,"percent_change":312,"volume":663,"transactions":9,"vwap":662},"2026-06-16",28.402,28.438,700,{"date":665,"open":522,"high":522,"low":666,"close":666,"change":667,"percent_change":668,"volume":639,"transactions":9,"vwap":666},"2026-06-15",28.443,0.123,0.43,{"date":670,"open":671,"high":672,"low":671,"close":672,"change":673,"percent_change":553,"volume":639,"transactions":9,"vwap":672},"2026-06-12",28.26,28.32,-0.014,{"date":675,"open":676,"high":676,"low":676,"close":676,"change":677,"percent_change":678,"volume":588,"transactions":9,"vwap":676},"2026-06-11",28.334,0.134,0.48,{"date":680,"open":671,"high":671,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":682},"2026-06-10",28.16,28.2,-0.098,-0.35,1400,{"date":687,"open":688,"high":689,"low":688,"close":689,"change":690,"percent_change":279,"volume":691,"transactions":9,"vwap":689},"2026-06-09",28.22,28.298,-0.025,3400,{"date":693,"open":642,"high":694,"low":618,"close":694,"change":695,"percent_change":48,"volume":696,"transactions":9,"vwap":694},"2026-06-08",28.323,0.011,3300,{"date":698,"open":469,"high":469,"low":631,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2026-06-05",28.312,-0.103,-0.36,5100,{"date":704,"open":605,"high":705,"low":605,"close":706,"change":234,"percent_change":235,"volume":707,"transactions":9,"vwap":706},"2026-06-04",28.439,28.415,1600,{"date":709,"open":535,"high":611,"low":469,"close":611,"change":111,"percent_change":638,"volume":710,"transactions":9,"vwap":611},"2026-06-03",1700,{"date":712,"open":529,"high":529,"low":529,"close":529,"change":404,"percent_change":48,"volume":713,"transactions":9,"vwap":529},"2026-06-02",2700,{"date":715,"open":611,"high":716,"low":469,"close":716,"change":311,"percent_change":312,"volume":717,"transactions":9,"vwap":716},"2026-06-01",28.41,4000,{"date":719,"open":493,"high":720,"low":535,"close":706,"change":690,"percent_change":279,"volume":721,"transactions":9,"vwap":706},"2026-05-29",28.449,4700,{"date":723,"open":611,"high":724,"low":611,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-05-28",28.44,0.075,0.26,4200,{"date":729,"open":508,"high":610,"low":508,"close":610,"change":404,"percent_change":48,"volume":730,"transactions":9,"vwap":610},"2026-05-27",6800,{"date":732,"open":577,"high":577,"low":733,"close":734,"change":735,"percent_change":186,"volume":717,"transactions":9,"vwap":734},"2026-05-26",28.311,28.355,0.017,{"date":737,"open":672,"high":493,"low":618,"close":738,"change":739,"percent_change":218,"volume":740,"transactions":9,"vwap":738},"2026-05-22",28.338,0.045,7700,{"date":742,"open":611,"high":611,"low":743,"close":744,"change":745,"percent_change":195,"volume":746,"transactions":9,"vwap":744},"2026-05-21",28.25,28.293,-0.002,2800,{"date":748,"open":631,"high":749,"low":750,"close":749,"change":48,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-05-20",28.295,28.265,0.14,4400,{"date":754,"open":655,"high":655,"low":688,"close":755,"change":330,"percent_change":756,"volume":757,"transactions":9,"vwap":755},"2026-05-19",28.255,-0.14,11100,{"date":759,"open":750,"high":749,"low":671,"close":749,"change":760,"percent_change":161,"volume":761,"transactions":9,"vwap":749},"2026-05-18",0.008,5700,{"date":763,"open":486,"high":625,"low":671,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-05-15",28.287,-0.076,-0.27,5200,{"date":769,"open":770,"high":770,"low":508,"close":771,"change":614,"percent_change":287,"volume":772,"transactions":9,"vwap":771},"2026-05-14",28.375,28.363,3600,{"date":774,"open":508,"high":508,"low":508,"close":508,"change":161,"percent_change":101,"volume":588,"transactions":9,"vwap":508},"2026-05-13",{"date":776,"open":671,"high":618,"low":671,"close":618,"change":592,"percent_change":204,"volume":777,"transactions":9,"vwap":618},"2026-05-12",5000,{"date":779,"open":493,"high":611,"low":780,"close":781,"change":782,"percent_change":243,"volume":783,"transactions":9,"vwap":781},"2026-05-11",28.301,28.333,0.038,1800,{"date":785,"open":671,"high":618,"low":671,"close":749,"change":786,"percent_change":330,"volume":787,"transactions":9,"vwap":749},"2026-05-08",-0.012,8100,{"date":789,"open":672,"high":672,"low":790,"close":790,"change":592,"percent_change":204,"volume":791,"transactions":9,"vwap":790},"2026-05-07",28.307,200,{"date":793,"open":507,"high":507,"low":507,"close":507,"change":235,"percent_change":479,"volume":19,"transactions":9,"vwap":507},"2026-05-06",{"date":795,"open":743,"high":743,"low":796,"close":743,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":743},"2026-05-05",28.21,0.055,0.2,4300,{"date":801,"open":624,"high":624,"low":802,"close":802,"change":338,"percent_change":803,"volume":628,"transactions":9,"vwap":802},"2026-05-04",28.195,-0.25,{"date":805,"open":744,"high":806,"low":671,"close":750,"change":501,"percent_change":67,"volume":807,"transactions":9,"vwap":750},"2026-05-01",28.299,5500,{"date":809,"open":681,"high":743,"low":681,"close":743,"change":810,"percent_change":811,"volume":696,"transactions":9,"vwap":743},"2026-04-30",0.1,0.36,{"date":813,"open":814,"high":814,"low":814,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-04-29",28.15,-0.045,-0.16,600,{"date":819,"open":624,"high":624,"low":802,"close":802,"change":203,"percent_change":204,"volume":628,"transactions":9,"vwap":802},"2026-04-28",{"date":821,"open":822,"high":624,"low":822,"close":624,"change":823,"percent_change":195,"volume":628,"transactions":9,"vwap":624},"2026-04-27",28.19,-0.004,{"date":825,"open":826,"high":486,"low":827,"close":827,"change":828,"percent_change":726,"volume":829,"transactions":9,"vwap":827},"2026-04-24",28.235,28.234,0.074,500,{"date":831,"open":832,"high":832,"low":681,"close":681,"change":833,"percent_change":816,"volume":834,"transactions":9,"vwap":681},"2026-04-23",28.17,-0.044,96100,{"date":836,"open":837,"high":837,"low":837,"close":837,"change":838,"percent_change":33,"volume":588,"transactions":9,"vwap":837},"2026-04-22",28.204,0.053,{"date":840,"open":814,"high":796,"low":841,"close":842,"change":843,"percent_change":756,"volume":601,"transactions":9,"vwap":842},"2026-04-21",28.12,28.151,-0.039,{"date":845,"open":688,"high":688,"low":846,"close":822,"change":311,"percent_change":312,"volume":740,"transactions":9,"vwap":822},"2026-04-20",28.13,{"date":848,"open":688,"high":743,"low":849,"close":802,"change":850,"percent_change":61,"volume":799,"transactions":9,"vwap":802},"2026-04-17",28.181,0.115,{"date":852,"open":853,"high":853,"low":854,"close":854,"change":111,"percent_change":638,"volume":855,"transactions":9,"vwap":854},"2026-04-16",28.14,28.08,2600,{"date":857,"open":858,"high":859,"low":858,"close":859,"change":739,"percent_change":218,"volume":628,"transactions":9,"vwap":859},"2026-04-15",28.084999,28.11,{"date":861,"open":854,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-04-14",28.1,28.031,28.065001,0.061,0.22,7400,{"date":869,"open":870,"high":871,"low":872,"close":871,"change":873,"percent_change":472,"volume":663,"transactions":9,"vwap":871},"2026-04-13",27.95,28.0039997,27.91,0.079,{"date":875,"open":876,"high":876,"low":877,"close":877,"change":195,"percent_change":330,"volume":658,"transactions":9,"vwap":877},"2026-04-10",27.962,27.925,{"date":879,"open":880,"high":881,"low":882,"close":881,"change":739,"percent_change":218,"volume":883,"transactions":9,"vwap":881},"2026-04-09",27.895,27.935,27.861,7100,{"date":885,"open":886,"high":886,"low":887,"close":887,"change":888,"percent_change":889,"volume":746,"transactions":9,"vwap":887},"2026-04-08",27.92,27.89,0.176,0.64,{"date":891,"open":892,"high":893,"low":892,"close":893,"change":894,"percent_change":161,"volume":895,"transactions":9,"vwap":893},"2026-04-07",27.655,27.714,0.009,2300,{"date":897,"open":898,"high":898,"low":899,"close":900,"change":901,"percent_change":48,"volume":601,"transactions":9,"vwap":900},"2026-04-06",27.72,27.65,27.705,0.012,{"date":903,"open":904,"high":898,"low":904,"close":905,"change":906,"percent_change":211,"volume":907,"transactions":9,"vwap":905},"2026-04-02",27.605,27.693,0.018,9600,{"date":909,"open":910,"high":911,"low":912,"close":912,"change":913,"percent_change":287,"volume":746,"transactions":9,"vwap":912},"2026-04-01",27.688,27.73,27.675,0.032,{"date":915,"open":916,"high":917,"low":916,"close":917,"change":918,"percent_change":919,"volume":663,"transactions":9,"vwap":917},"2026-03-31",27.54,27.643,0.153,0.56,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":243,"volume":895,"transactions":9,"vwap":925},"2026-03-30",27.48,27.55,27.42,27.49,0.036,{"date":928,"open":929,"high":929,"low":930,"close":930,"change":931,"percent_change":932,"volume":817,"transactions":9,"vwap":930},"2026-03-27",27.5,27.454,-0.061,-0.22,{"date":934,"open":935,"high":935,"low":936,"close":936,"change":756,"percent_change":937,"volume":752,"transactions":9,"vwap":936},"2026-03-26",27.63,27.515,-0.51,{"date":939,"open":940,"high":892,"low":940,"close":892,"change":941,"percent_change":942,"volume":791,"transactions":9,"vwap":892},"2026-03-25",27.61,0.095,0.34,{"date":944,"open":945,"high":899,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-03-24",27.53,27.56,-0.094,-0.34,13900,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-03-23",27.6,27.67,27.59,27.654,0.101,0.37,2200,{"date":960,"open":940,"high":940,"low":925,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-03-20",27.553,-0.132,-0.48,35200,{"date":966,"open":967,"high":911,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-03-19",27.7,27.615,27.685,-0.049,-0.18,8400,{"date":974,"open":975,"high":975,"low":976,"close":977,"change":978,"percent_change":701,"volume":979,"transactions":9,"vwap":977},"2026-03-18",27.84,27.731,27.734,-0.1,11500,{"date":981,"open":975,"high":975,"low":982,"close":982,"change":983,"percent_change":810,"volume":791,"transactions":9,"vwap":982},"2026-03-17",27.834,0.028,{"date":985,"open":986,"high":975,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-03-16",27.815,27.75,27.806,0.081,0.29,115700,{"date":993,"open":994,"high":995,"low":996,"close":996,"change":312,"percent_change":338,"volume":997,"transactions":9,"vwap":996},"2026-03-13",27.79,27.8,27.725,99900,{"date":999,"open":975,"high":975,"low":996,"close":1000,"change":1001,"percent_change":937,"volume":1002,"transactions":9,"vwap":1000},"2026-03-12",27.745,-0.143,8300,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1006,"change":1008,"percent_change":396,"volume":799,"transactions":9,"vwap":1006},"2026-03-11",27.87,27.888,27.85,-0.016,{"date":1010,"open":1011,"high":1012,"low":1011,"close":1013,"change":1014,"percent_change":396,"volume":1015,"transactions":9,"vwap":1013},"2026-03-10",27.86,27.945,27.904,-0.018,23900,{"date":1017,"open":1018,"high":1019,"low":987,"close":1020,"change":782,"percent_change":751,"volume":1021,"transactions":9,"vwap":1020},"2026-03-09",27.78,27.93,27.922,14900,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":931,"percent_change":932,"volume":883,"transactions":9,"vwap":1027},"2026-03-06",27.875,27.94,27.841,27.884,{"date":1029,"open":1030,"high":1030,"low":1031,"close":1012,"change":970,"percent_change":971,"volume":1032,"transactions":9,"vwap":1012},"2026-03-05",27.97,27.901,1200,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":633,"percent_change":17,"volume":1039,"transactions":9,"vwap":1038},"2026-03-04",27.98,28.02,27.96,27.994,15800,{"date":1041,"open":1042,"high":1043,"low":1026,"close":1043,"change":1044,"percent_change":1045,"volume":663,"transactions":9,"vwap":1043},"2026-03-03",27.907,27.988,-0.041,-0.15,{"date":1047,"open":1048,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":279,"volume":829,"transactions":9,"vwap":1050},"2026-03-02",28.049999,28.014999,28.028999,-0.026,{"date":1053,"open":1030,"high":1054,"low":1030,"close":1055,"change":1056,"percent_change":312,"volume":727,"transactions":9,"vwap":1055},"2026-02-27",28.07,28.055,-0.006,{"date":1058,"open":1048,"high":862,"low":1059,"close":1060,"change":1061,"percent_change":372,"volume":1062,"transactions":9,"vwap":1060},"2026-02-26",28.025,28.061001,-0.023,6300,{"date":1064,"open":859,"high":841,"low":1065,"close":1066,"change":1067,"percent_change":67,"volume":1068,"transactions":9,"vwap":1066},"2026-02-25",28.01,28.084,0.014,67100,{"date":1070,"open":1071,"high":854,"low":1071,"close":1054,"change":651,"percent_change":652,"volume":772,"transactions":9,"vwap":1054},"2026-02-24",28.011,{"date":1073,"open":1074,"high":1075,"low":870,"close":1076,"change":1077,"percent_change":1045,"volume":1078,"transactions":9,"vwap":1076},"2026-02-23",28,28.040001,28.0049992,-0.042,18800,{"date":1080,"open":1075,"high":854,"low":1074,"close":1081,"change":67,"percent_change":152,"volume":1082,"transactions":9,"vwap":1081},"2026-02-20",28.047001,25600,{"date":1084,"open":1036,"high":1048,"low":870,"close":1085,"change":1086,"percent_change":978,"volume":1087,"transactions":9,"vwap":1085},"2026-02-19",27.997,-0.028,16600,{"date":1089,"open":1036,"high":1054,"low":1074,"close":1059,"change":1090,"percent_change":810,"volume":1091,"transactions":9,"vwap":1059},"2026-02-18",0.029,22700,{"date":1093,"open":1094,"high":1036,"low":887,"close":1095,"change":906,"percent_change":186,"volume":1096,"transactions":9,"vwap":1095},"2026-02-17",27.9,27.996,15100,{"date":1098,"open":1074,"high":1099,"low":1025,"close":1100,"change":906,"percent_change":186,"volume":1101,"transactions":9,"vwap":1100},"2026-02-13",28.025999,27.978,6600,{"date":1103,"open":1104,"high":1104,"low":1019,"close":1037,"change":1105,"percent_change":90,"volume":1106,"transactions":9,"vwap":1037},"2026-02-12",28.035,-0.057,23000,{"date":1108,"open":1048,"high":1048,"low":1109,"close":1109,"change":1110,"percent_change":978,"volume":958,"transactions":9,"vwap":1109},"2026-02-11",28.017,-0.027,{"date":1112,"open":1113,"high":859,"low":1114,"close":1115,"change":1116,"percent_change":404,"volume":787,"transactions":9,"vwap":1115},"2026-02-10",28.059999,28.030001,28.044001,0.004,{"date":1118,"open":1037,"high":1054,"low":1037,"close":1075,"change":1119,"percent_change":457,"volume":1120,"transactions":9,"vwap":1075},"2026-02-09",0.085,13600,{"date":1122,"open":1019,"high":1037,"low":886,"close":1123,"change":739,"percent_change":218,"volume":1124,"transactions":9,"vwap":1123},"2026-02-06",27.955,3100,{"date":1126,"open":870,"high":870,"low":1005,"close":872,"change":111,"percent_change":638,"volume":1127,"transactions":9,"vwap":872},"2026-02-05",3200,{"date":1129,"open":1130,"high":1037,"low":1094,"close":1025,"change":312,"percent_change":338,"volume":746,"transactions":9,"vwap":1025},"2026-02-04",27.905,{"date":1132,"open":870,"high":1074,"low":1094,"close":1037,"change":111,"percent_change":638,"volume":1133,"transactions":9,"vwap":1037},"2026-02-03",9100,{"date":1135,"open":1075,"high":1048,"low":1030,"close":1136,"change":894,"percent_change":161,"volume":787,"transactions":9,"vwap":1136},"2026-02-02",27.99,{"date":1138,"open":1036,"high":1036,"low":1035,"close":1139,"change":1140,"percent_change":111,"volume":1141,"transactions":9,"vwap":1139},"2026-01-30",27.981,-0.009,4100,{"date":1143,"open":1065,"high":1065,"low":1144,"close":1136,"change":1145,"percent_change":553,"volume":1146,"transactions":9,"vwap":1136},"2026-01-29",27.958,-0.015,1900,{"date":1148,"open":1139,"high":1075,"low":1037,"close":1076,"change":1056,"percent_change":312,"volume":949,"transactions":9,"vwap":1076},"2026-01-28",{"date":1150,"open":1036,"high":1048,"low":1076,"close":1071,"change":926,"percent_change":243,"volume":740,"transactions":9,"vwap":1071},"2026-01-27",{"date":1152,"open":1019,"high":1074,"low":1019,"close":1153,"change":1154,"percent_change":287,"volume":1155,"transactions":9,"vwap":1153},"2026-01-26",27.975,0.034,14700,{"date":1157,"open":1019,"high":1030,"low":872,"close":1158,"change":735,"percent_change":186,"volume":1159,"transactions":9,"vwap":1158},"2026-01-23",27.941,12100,{"date":1161,"open":1030,"high":1030,"low":1162,"close":1163,"change":1164,"percent_change":211,"volume":1165,"transactions":9,"vwap":1163},"2026-01-22",27.88,27.924,0.019,43800,{"date":1167,"open":1007,"high":1130,"low":1007,"close":1130,"change":739,"percent_change":218,"volume":578,"transactions":9,"vwap":1130},"2026-01-21",{"date":1169,"open":1162,"high":872,"low":1170,"close":1011,"change":1171,"percent_change":948,"volume":1172,"transactions":9,"vwap":1011},"2026-01-20",27.83,-0.095,10700,{"date":1174,"open":1136,"high":1074,"low":1175,"close":1123,"change":19,"percent_change":19,"volume":1176,"transactions":9,"vwap":1123},"2026-01-16",27.921,16900,{"date":1178,"open":1153,"high":1136,"low":870,"close":1123,"change":17,"percent_change":211,"volume":1179,"transactions":9,"vwap":1123},"2026-01-15",5900,{"date":1181,"open":886,"high":1074,"low":872,"close":881,"change":203,"percent_change":544,"volume":1182,"transactions":9,"vwap":881},"2026-01-14",7800,{"date":1184,"open":1185,"high":1074,"low":886,"close":1030,"change":1186,"percent_change":17,"volume":1187,"transactions":9,"vwap":1030},"2026-01-13",27.977,0.005,20000,{"date":1189,"open":1123,"high":1074,"low":1019,"close":1190,"change":501,"percent_change":67,"volume":1191,"transactions":9,"vwap":1190},"2026-01-12",27.965,26900,{"date":1193,"open":1074,"high":1074,"low":870,"close":870,"change":1186,"percent_change":17,"volume":721,"transactions":9,"vwap":870},"2026-01-09",{"date":1195,"open":1042,"high":1030,"low":1042,"close":1012,"change":501,"percent_change":67,"volume":1196,"transactions":9,"vwap":1012},"2026-01-08",17200,{"date":1198,"open":1065,"high":1065,"low":1019,"close":1019,"change":673,"percent_change":553,"volume":1199,"transactions":9,"vwap":1019},"2026-01-07",133900,{"date":1201,"open":1030,"high":1139,"low":887,"close":1202,"change":161,"percent_change":101,"volume":1203,"transactions":9,"vwap":1202},"2026-01-06",27.944,39200,{"date":1205,"open":887,"high":870,"low":1162,"close":1206,"change":1090,"percent_change":810,"volume":1207,"transactions":9,"vwap":1206},"2026-01-05",27.914,22200,{"date":1209,"open":1094,"high":1210,"low":1007,"close":1211,"change":494,"percent_change":243,"volume":1212,"transactions":9,"vwap":1211},"2026-01-02",27.919,27.885,27100,{"date":1214,"open":995,"high":1005,"low":994,"close":1007,"change":600,"percent_change":186,"volume":1215,"transactions":9,"vwap":1007},"2025-12-31",10200,{"date":1217,"open":975,"high":975,"low":994,"close":982,"change":926,"percent_change":243,"volume":1218,"transactions":9,"vwap":982},"2025-12-30",14300,{"date":1220,"open":1170,"high":1170,"low":1221,"close":1221,"change":1008,"percent_change":396,"volume":1222,"transactions":9,"vwap":1221},"2025-12-29",27.798,2400,{"date":1224,"open":1225,"high":1170,"low":969,"close":1226,"change":1227,"percent_change":330,"volume":783,"transactions":9,"vwap":1226},"2025-12-26",27.822,27.814,-0.011,{"date":1229,"open":1018,"high":982,"low":1018,"close":1230,"change":627,"percent_change":19,"volume":707,"transactions":9,"vwap":1230},"2025-12-24",27.825,{"date":1232,"open":1233,"high":1234,"low":1233,"close":1234,"change":695,"percent_change":48,"volume":958,"transactions":9,"vwap":1234},"2025-12-23",27.68,27.824,{"date":1236,"open":1237,"high":1238,"low":1237,"close":1238,"change":1239,"percent_change":111,"volume":1146,"transactions":9,"vwap":1238},"2025-12-22",27.77,27.813,-0.007,{"date":1241,"open":1242,"high":1243,"low":1242,"close":1243,"change":211,"percent_change":1244,"volume":746,"transactions":9,"vwap":1243},"2025-12-19",27.76,27.82,0.25,{"date":1246,"open":1242,"high":1242,"low":987,"close":987,"change":311,"percent_change":312,"volume":584,"transactions":9,"vwap":987},"2025-12-18",{"date":1248,"open":1242,"high":1242,"low":987,"close":1249,"change":311,"percent_change":312,"volume":1124,"transactions":9,"vwap":1249},"2025-12-17",27.755,{"date":1251,"open":1242,"high":1237,"low":1252,"close":1242,"change":1253,"percent_change":195,"volume":1254,"transactions":9,"vwap":1242},"2025-12-16",27.715,-0.003,6100,{"date":1256,"open":1242,"high":995,"low":987,"close":1257,"change":690,"percent_change":279,"volume":799,"transactions":9,"vwap":1257},"2025-12-15",27.763,{"date":1259,"open":987,"high":1260,"low":987,"close":1260,"change":1116,"percent_change":404,"volume":1261,"transactions":9,"vwap":1260},"2025-12-12",27.788,1300,{"date":1263,"open":1264,"high":1265,"low":1264,"close":1265,"change":633,"percent_change":17,"volume":1266,"transactions":9,"vwap":1265},"2025-12-11",27.74,27.784,5600,{"date":1268,"open":1264,"high":1018,"low":1264,"close":1269,"change":1164,"percent_change":211,"volume":621,"transactions":9,"vwap":1269},"2025-12-10",27.778,{"date":1271,"open":1264,"high":1272,"low":898,"close":1273,"change":823,"percent_change":195,"volume":972,"transactions":9,"vwap":1273},"2025-12-09",27.776,27.759,{"date":1275,"open":911,"high":1276,"low":911,"close":1257,"change":1067,"percent_change":67,"volume":783,"transactions":9,"vwap":1257},"2025-12-08",27.771,{"date":1278,"open":911,"high":1279,"low":1280,"close":1279,"change":760,"percent_change":161,"volume":639,"transactions":9,"vwap":1279},"2025-12-05",27.749,27.721,{"date":1282,"open":898,"high":1283,"low":898,"close":1283,"change":1284,"percent_change":404,"volume":639,"transactions":9,"vwap":1283},"2025-12-04",27.741,0.002,{"date":1286,"open":1287,"high":1288,"low":1287,"close":1288,"change":627,"percent_change":19,"volume":829,"transactions":9,"vwap":1288},"2025-12-03",27.71,27.739,{"date":1290,"open":1287,"high":1291,"low":1287,"close":1291,"change":1186,"percent_change":17,"volume":588,"transactions":9,"vwap":1291},"2025-12-02",27.738,{"date":1293,"open":967,"high":1294,"low":1295,"close":1294,"change":894,"percent_change":161,"volume":1296,"transactions":9,"vwap":1294},"2025-12-01",27.733,27.69,4500,{"date":1298,"open":1295,"high":1299,"low":1295,"close":1299,"change":906,"percent_change":186,"volume":663,"transactions":9,"vwap":1299},"2025-11-28",27.724,{"date":1301,"open":1233,"high":1302,"low":953,"close":1302,"change":760,"percent_change":161,"volume":1124,"transactions":9,"vwap":1302},"2025-11-26",27.706,{"date":1304,"open":1305,"high":967,"low":1305,"close":1306,"change":1116,"percent_change":404,"volume":855,"transactions":9,"vwap":1306},"2025-11-25",27.58,27.698,{"date":1308,"open":1309,"high":1310,"low":1309,"close":1310,"change":1311,"percent_change":235,"volume":791,"transactions":9,"vwap":1310},"2025-11-24",27.57,27.694,0.026,{"date":1313,"open":1314,"high":1315,"low":1314,"close":1315,"change":906,"percent_change":211,"volume":170,"transactions":9,"vwap":1315},"2025-11-21",27.62,27.668,{"date":1317,"open":1295,"high":1295,"low":952,"close":899,"change":111,"percent_change":638,"volume":1318,"transactions":9,"vwap":899},"2025-11-20",6000,{"date":1320,"open":940,"high":1233,"low":940,"close":1233,"change":1321,"percent_change":438,"volume":1146,"transactions":9,"vwap":1233},"2025-11-19",0.022,{"date":1323,"open":1324,"high":1325,"low":1324,"close":1325,"change":1326,"percent_change":161,"volume":639,"transactions":9,"vwap":1325},"2025-11-18",27.645,27.658,0.007,{"date":1328,"open":1329,"high":1233,"low":935,"close":1330,"change":1331,"percent_change":396,"volume":1332,"transactions":9,"vwap":1330},"2025-11-17",27.64,27.651,-0.017,18900,{"date":1334,"open":1329,"high":1315,"low":1329,"close":1315,"change":1335,"percent_change":726,"volume":817,"transactions":9,"vwap":1315},"2025-11-14",0.073,{"date":1337,"open":1329,"high":1329,"low":1309,"close":1338,"change":815,"percent_change":816,"volume":958,"transactions":9,"vwap":1338},"2025-11-13",27.595,{"date":1340,"open":1329,"high":899,"low":1341,"close":1329,"change":19,"percent_change":19,"volume":855,"transactions":9,"vwap":1329},"2025-11-12",27.625,{"date":1343,"open":935,"high":1344,"low":935,"close":1329,"change":111,"percent_change":638,"volume":1345,"transactions":9,"vwap":1329},"2025-11-11",27.648,14800,{"date":1347,"open":1348,"high":1348,"low":1349,"close":953,"change":211,"percent_change":1244,"volume":658,"transactions":9,"vwap":953},"2025-11-10",27.674,27.663,{"date":1351,"open":952,"high":1352,"low":954,"close":952,"change":1353,"percent_change":978,"volume":1354,"transactions":9,"vwap":952},"2025-11-07",27.635,-0.029,21400,{"date":1356,"open":1357,"high":1357,"low":1357,"close":1357,"change":1056,"percent_change":312,"volume":588,"transactions":9,"vwap":1357},"2025-11-06",27.629,{"date":1359,"open":1314,"high":1352,"low":952,"close":1352,"change":1164,"percent_change":211,"volume":685,"transactions":9,"vwap":1352},"2025-11-05",{"date":1361,"open":952,"high":1362,"low":952,"close":1362,"change":195,"percent_change":330,"volume":1032,"transactions":9,"vwap":1362},"2025-11-04",27.616,{"date":1364,"open":1329,"high":1329,"low":954,"close":1365,"change":1056,"percent_change":312,"volume":1366,"transactions":9,"vwap":1365},"2025-11-03",27.626,8700,{"date":1368,"open":952,"high":1369,"low":952,"close":1369,"change":760,"percent_change":161,"volume":1370,"transactions":9,"vwap":1369},"2025-10-31",27.632,2500,{"date":1372,"open":952,"high":1352,"low":1305,"close":1373,"change":311,"percent_change":312,"volume":1374,"transactions":9,"vwap":1373},"2025-10-30",27.624,39400,{"date":1376,"open":954,"high":1329,"low":954,"close":1357,"change":627,"percent_change":19,"volume":1377,"transactions":9,"vwap":1357},"2025-10-29",12300,{"date":1379,"open":954,"high":1329,"low":954,"close":1380,"change":1116,"percent_change":404,"volume":578,"transactions":9,"vwap":1380},"2025-10-28",27.628,{"date":1382,"open":954,"high":1373,"low":1383,"close":1373,"change":1164,"percent_change":211,"volume":1146,"transactions":9,"vwap":1373},"2025-10-27",27.525,{"date":1385,"open":1386,"high":1386,"low":1309,"close":904,"change":633,"percent_change":17,"volume":685,"transactions":9,"vwap":904},"2025-10-24",27.66,{"date":1388,"open":946,"high":952,"low":1389,"close":1390,"change":1186,"percent_change":17,"volume":713,"transactions":9,"vwap":1390},"2025-10-23",27.46,27.599,{"date":1392,"open":946,"high":1393,"low":923,"close":1393,"change":1067,"percent_change":67,"volume":1394,"transactions":9,"vwap":1393},"2025-10-22",27.594,1500,{"date":1396,"open":923,"high":1397,"low":923,"close":1305,"change":627,"percent_change":19,"volume":1032,"transactions":9,"vwap":1305},"2025-10-21",27.602,{"date":1399,"open":916,"high":1400,"low":945,"close":1400,"change":67,"percent_change":152,"volume":1062,"transactions":9,"vwap":1400},"2025-10-20",27.579,{"date":1402,"open":945,"high":945,"low":925,"close":1403,"change":501,"percent_change":67,"volume":578,"transactions":9,"vwap":1403},"2025-10-17",27.529,{"date":1405,"open":1406,"high":945,"low":925,"close":1407,"change":1408,"percent_change":67,"volume":777,"transactions":9,"vwap":1407},"2025-10-16",27.52,27.514,0.013,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1413,"change":627,"percent_change":19,"volume":702,"transactions":9,"vwap":1413},"2025-10-15",27.521,27.539,27.501,{"date":1415,"open":1406,"high":916,"low":929,"close":929,"change":1061,"percent_change":372,"volume":1416,"transactions":9,"vwap":929},"2025-10-14",4800,{"date":1418,"open":936,"high":1383,"low":1419,"close":1420,"change":1067,"percent_change":67,"volume":1421,"transactions":9,"vwap":1420},"2025-10-13",27.51,27.523,7000,{"date":1423,"open":916,"high":916,"low":929,"close":1424,"change":203,"percent_change":544,"volume":170,"transactions":9,"vwap":1424},"2025-10-10",27.509,{"date":1426,"open":1427,"high":1427,"low":1406,"close":1428,"change":404,"percent_change":48,"volume":767,"transactions":9,"vwap":1428},"2025-10-09",27.555,27.544,{"date":1430,"open":1431,"high":1431,"low":1419,"close":1432,"change":1186,"percent_change":17,"volume":1416,"transactions":9,"vwap":1432},"2025-10-08",27.545,27.534,{"date":1434,"open":1419,"high":945,"low":1419,"close":1403,"change":901,"percent_change":48,"volume":717,"transactions":9,"vwap":1403},"2025-10-07",{"date":1436,"open":1419,"high":945,"low":1419,"close":1437,"change":786,"percent_change":330,"volume":855,"transactions":9,"vwap":1437},"2025-10-06",27.517,{"date":1439,"open":1419,"high":1403,"low":1419,"close":1403,"change":19,"percent_change":19,"volume":958,"transactions":9,"vwap":1403},"2025-10-03",{"date":1441,"open":1420,"high":1403,"low":1420,"close":1403,"change":501,"percent_change":67,"volume":707,"transactions":9,"vwap":1403},"2025-10-02",{"date":1443,"open":925,"high":1444,"low":922,"close":1407,"change":695,"percent_change":48,"volume":1445,"transactions":9,"vwap":1407},"2025-10-01",27.526,12400,{"date":1447,"open":1448,"high":1449,"low":925,"close":1449,"change":901,"percent_change":48,"volume":1450,"transactions":9,"vwap":1449},"2025-09-30",27.502,27.503,3700,{"date":1452,"open":1419,"high":945,"low":1453,"close":1454,"change":673,"percent_change":553,"volume":1124,"transactions":9,"vwap":1454},"2025-09-29",27.47,27.491,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1458,"change":1460,"percent_change":798,"volume":1296,"transactions":9,"vwap":1458},"2025-09-26",27.488,27.505,27.44,0.056,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1227,"percent_change":330,"volume":979,"transactions":9,"vwap":1466},"2025-09-25",27.45,27.482,27.43,27.449,{"date":1468,"open":1389,"high":1469,"low":1463,"close":1389,"change":1470,"percent_change":111,"volume":658,"transactions":9,"vwap":1389},"2025-09-24",27.476,-0.008,{"date":1472,"open":1453,"high":1453,"low":1463,"close":1473,"change":1145,"percent_change":553,"volume":707,"transactions":9,"vwap":1473},"2025-09-23",27.468,{"date":1475,"open":1476,"high":1457,"low":1389,"close":1477,"change":404,"percent_change":48,"volume":1478,"transactions":9,"vwap":1477},"2025-09-22",27.486,27.483,7900,{"date":1480,"open":1463,"high":1481,"low":1463,"close":1482,"change":1164,"percent_change":211,"volume":1483,"transactions":9,"vwap":1482},"2025-09-19",27.487,27.473,6900,{"date":1485,"open":1459,"high":1453,"low":1486,"close":930,"change":1487,"percent_change":-6,"volume":1488,"transactions":9,"vwap":930},"2025-09-18",27.405,-0.001,7300,{"date":1490,"open":1459,"high":1491,"low":1492,"close":1491,"change":494,"percent_change":243,"volume":596,"transactions":9,"vwap":1491},"2025-09-17",27.455,27.34,{"date":1494,"open":1465,"high":925,"low":924,"close":924,"change":1140,"percent_change":111,"volume":721,"transactions":9,"vwap":924},"2025-09-16",{"date":1496,"open":1465,"high":1465,"low":1497,"close":1498,"change":1164,"percent_change":211,"volume":1499,"transactions":9,"vwap":1498},"2025-09-15",27.33,27.429,5800,{"date":1501,"open":1463,"high":1502,"low":1503,"close":1503,"change":1056,"percent_change":312,"volume":1504,"transactions":9,"vwap":1503},"2025-09-12",27.453,27.41,16400,{"date":1506,"open":1503,"high":1507,"low":1508,"close":1509,"change":823,"percent_change":195,"volume":1510,"transactions":9,"vwap":1509},"2025-09-11",27.442,27.4,27.416,65000,{"date":1512,"open":1486,"high":924,"low":1513,"close":924,"change":1514,"percent_change":438,"volume":607,"transactions":9,"vwap":924},"2025-09-10",27.29,0.021,{"date":1516,"open":1517,"high":924,"low":1518,"close":1519,"change":1470,"percent_change":111,"volume":1179,"transactions":9,"vwap":1519},"2025-09-09",27.39,27.38,27.399,{"date":1521,"open":1517,"high":1522,"low":1523,"close":1522,"change":1524,"percent_change":751,"volume":1416,"transactions":9,"vwap":1522},"2025-09-08",27.407,27.37,0.037,{"date":1526,"open":1523,"high":1518,"low":1527,"close":1523,"change":823,"percent_change":195,"volume":1528,"transactions":9,"vwap":1523},"2025-09-05",27.35,8000,{"date":1530,"open":1531,"high":1532,"low":1527,"close":1532,"change":311,"percent_change":312,"volume":1533,"transactions":9,"vwap":1532},"2025-09-04",27.36,27.374,1100,{"date":1535,"open":1497,"high":1508,"low":1536,"close":1537,"change":1321,"percent_change":438,"volume":1538,"transactions":9,"vwap":1537},"2025-09-03",27.32,27.379,12600,{"date":1540,"open":1541,"high":1541,"low":1513,"close":1542,"change":1543,"percent_change":338,"volume":1544,"transactions":9,"vwap":1542},"2025-09-02",27.369,27.357,-0.019,8600,{"date":1546,"open":1547,"high":1547,"low":1492,"close":1548,"change":1487,"percent_change":-6,"volume":1266,"transactions":9,"vwap":1548},"2025-08-29",27.402,27.376,{"date":1550,"open":1492,"high":1551,"low":1492,"close":1551,"change":606,"percent_change":404,"volume":1296,"transactions":9,"vwap":1551},"2025-08-28",27.377,{"date":1553,"open":1536,"high":1532,"low":1536,"close":1532,"change":1311,"percent_change":810,"volume":772,"transactions":9,"vwap":1532},"2025-08-27",{"date":1555,"open":1556,"high":1531,"low":1536,"close":1557,"change":1227,"percent_change":330,"volume":1222,"transactions":9,"vwap":1557},"2025-08-26",27.321,27.348,{"date":1559,"open":1560,"high":1561,"low":1560,"close":1561,"change":234,"percent_change":235,"volume":713,"transactions":9,"vwap":1561},"2025-08-25",27.31,27.359,{"date":1563,"open":1564,"high":1565,"low":1564,"close":1565,"change":494,"percent_change":243,"volume":799,"transactions":9,"vwap":1565},"2025-08-22",27.22,27.334,{"date":1567,"open":1568,"high":1492,"low":1568,"close":1569,"change":587,"percent_change":372,"volume":817,"transactions":9,"vwap":1569},"2025-08-21",27.27,27.299,{"date":1571,"open":1497,"high":1497,"low":1568,"close":1536,"change":1186,"percent_change":17,"volume":1572,"transactions":9,"vwap":1536},"2025-08-20",3900,{"date":1574,"open":1575,"high":1575,"low":1576,"close":1577,"change":195,"percent_change":330,"volume":1215,"transactions":9,"vwap":1577},"2025-08-19",27.339,27.28,27.315,{"date":1579,"open":1513,"high":1523,"low":1513,"close":1580,"change":19,"percent_change":19,"volume":710,"transactions":9,"vwap":1580},"2025-08-18",27.325,{"date":1582,"open":1576,"high":1580,"low":1576,"close":1580,"change":633,"percent_change":17,"volume":607,"transactions":9,"vwap":1580},"2025-08-15",{"date":1584,"open":1513,"high":1531,"low":1576,"close":1585,"change":735,"percent_change":186,"volume":1318,"transactions":9,"vwap":1585},"2025-08-14",27.319,{"date":1587,"open":1568,"high":1531,"low":1568,"close":1588,"change":745,"percent_change":195,"volume":895,"transactions":9,"vwap":1588},"2025-08-13",27.302,{"date":1590,"open":1591,"high":1575,"low":1591,"close":1592,"change":48,"percent_change":1593,"volume":752,"transactions":9,"vwap":1592},"2025-08-12",27.25,27.304,0.15,{"date":1595,"open":1596,"high":1560,"low":1597,"close":1598,"change":494,"percent_change":243,"volume":1528,"transactions":9,"vwap":1598},"2025-08-11",27.241,27.24,27.264,{"date":1600,"open":1601,"high":1602,"low":1601,"close":1603,"change":1186,"percent_change":17,"volume":1254,"transactions":9,"vwap":1603},"2025-08-08",27.221,27.255,27.229,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":195,"percent_change":330,"volume":752,"transactions":9,"vwap":1609},"2025-08-07",27.2,27.23,27.19,27.224,{"date":1611,"open":1607,"high":1597,"low":1607,"close":1612,"change":234,"percent_change":235,"volume":1146,"transactions":9,"vwap":1612},"2025-08-06",27.234,{"date":1614,"open":1606,"high":1615,"low":1606,"close":1615,"change":311,"percent_change":312,"volume":829,"transactions":9,"vwap":1615},"2025-08-05",27.209,{"date":1617,"open":1618,"high":1619,"low":1618,"close":1619,"change":865,"percent_change":866,"volume":1261,"transactions":9,"vwap":1619},"2025-08-04",27.181,27.214,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1623,"change":203,"percent_change":544,"volume":1394,"transactions":9,"vwap":1623},"2025-08-01",27.137,27.153,27.1,{"date":1626,"open":1608,"high":1627,"low":1628,"close":1629,"change":587,"percent_change":372,"volume":691,"transactions":9,"vwap":1629},"2025-07-31",27.26,27.17,27.188,{"date":1631,"open":1608,"high":1627,"low":1618,"close":1615,"change":195,"percent_change":330,"volume":578,"transactions":9,"vwap":1615},"2025-07-30",{"date":1633,"open":1634,"high":1635,"low":1608,"close":1636,"change":1637,"percent_change":638,"volume":645,"transactions":9,"vwap":1636},"2025-07-29",27.191,27.245,27.219,-0.031,{"date":1639,"open":1513,"high":1513,"low":1640,"close":1591,"change":582,"percent_change":866,"volume":907,"transactions":9,"vwap":1591},"2025-07-28",27.18,{"date":1642,"open":1628,"high":1607,"low":1628,"close":1634,"change":1140,"percent_change":111,"volume":958,"transactions":9,"vwap":1634},"2025-07-25",{"date":1644,"open":1597,"high":1597,"low":1645,"close":1606,"change":1311,"percent_change":810,"volume":1646,"transactions":9,"vwap":1606},"2025-07-24",27.15,9000,{"date":1648,"open":1649,"high":1606,"low":1650,"close":1651,"change":161,"percent_change":101,"volume":807,"transactions":9,"vwap":1651},"2025-07-23",27.14,27.13,27.174,{"date":1653,"open":1654,"high":1655,"low":1654,"close":1655,"change":1067,"percent_change":67,"volume":707,"transactions":9,"vwap":1655},"2025-07-22",27.12,27.144,{"date":1657,"open":1654,"high":1606,"low":1654,"close":1650,"change":19,"percent_change":19,"volume":1318,"transactions":9,"vwap":1650},"2025-07-21",{"date":1659,"open":1508,"high":1508,"low":1660,"close":1650,"change":695,"percent_change":48,"volume":1370,"transactions":9,"vwap":1650},"2025-07-18",27.09,{"date":1662,"open":1660,"high":1628,"low":1663,"close":1664,"change":582,"percent_change":866,"volume":1572,"transactions":9,"vwap":1664},"2025-07-17",27.08,27.119,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1667,"change":195,"percent_change":330,"volume":1670,"transactions":9,"vwap":1667},"2025-07-16",27.059999,27.11,27.049999,41900,{"date":1672,"open":1673,"high":1663,"low":1674,"close":1673,"change":1056,"percent_change":312,"volume":783,"transactions":9,"vwap":1673},"2025-07-15",27.07,27.040001,{"date":1676,"open":1663,"high":1663,"low":1677,"close":1677,"change":1543,"percent_change":338,"volume":817,"transactions":9,"vwap":1677},"2025-07-14",27.076,{"date":1679,"open":1680,"high":1681,"low":1669,"close":1681,"change":234,"percent_change":235,"volume":783,"transactions":9,"vwap":1681},"2025-07-11",27.086,27.094999,{"date":1683,"open":1684,"high":1685,"low":1673,"close":1673,"change":1543,"percent_change":338,"volume":170,"transactions":9,"vwap":1673},"2025-07-10",27.080999,27.105,{"date":1687,"open":1688,"high":1668,"low":1689,"close":1690,"change":1691,"percent_change":218,"volume":1124,"transactions":9,"vwap":1690},"2025-07-09",27.102,27.0049992,27.089001,0.044,{"date":1693,"open":1694,"high":1695,"low":1694,"close":1695,"change":627,"percent_change":19,"volume":628,"transactions":9,"vwap":1695},"2025-07-08",27.030001,27.045,{"date":1697,"open":1674,"high":1698,"low":1674,"close":1698,"change":1008,"percent_change":396,"volume":658,"transactions":9,"vwap":1698},"2025-07-07",27.044001,{"date":1700,"open":1669,"high":1701,"low":1669,"close":1667,"change":48,"percent_change":1593,"volume":1261,"transactions":9,"vwap":1667},"2025-07-03",27.072001,{"date":1703,"open":1704,"high":1695,"low":1705,"close":1704,"change":312,"percent_change":338,"volume":1706,"transactions":9,"vwap":1704},"2025-07-02",27.02,27.01,41300,{"date":1708,"open":1705,"high":1674,"low":356,"close":1674,"change":161,"percent_change":101,"volume":855,"transactions":9,"vwap":1674},"2025-07-01",{"date":1710,"open":1704,"high":1704,"low":356,"close":1705,"change":17,"percent_change":211,"volume":1711,"transactions":9,"vwap":1705},"2025-06-30",3500,{"date":1713,"open":1669,"high":1669,"low":1714,"close":1715,"change":1716,"percent_change":372,"volume":1717,"transactions":9,"vwap":1715},"2025-06-27",26.97,26.99,-0.022,6700,{"date":1719,"open":1720,"high":1720,"low":1720,"close":1720,"change":913,"percent_change":287,"volume":791,"transactions":9,"vwap":1720},"2025-06-26",27.011999,{"date":1722,"open":1723,"high":1724,"low":1723,"close":1724,"change":633,"percent_change":17,"volume":658,"transactions":9,"vwap":1724},"2025-06-25",26.95,26.98,{"date":1726,"open":1727,"high":1728,"low":1727,"close":1728,"change":211,"percent_change":726,"volume":658,"transactions":9,"vwap":1728},"2025-06-24",26.91,26.974,{"date":1730,"open":1731,"high":1732,"low":1731,"close":1732,"change":1733,"percent_change":152,"volume":710,"transactions":9,"vwap":1732},"2025-06-23",26.85,26.904,0.048,{"date":1735,"open":1731,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":235,"volume":170,"transactions":9,"vwap":1738},"2025-06-20",26.86,26.84,26.856,0.024,{"date":1741,"open":1737,"high":1737,"low":1742,"close":1742,"change":1008,"percent_change":396,"volume":1261,"transactions":9,"vwap":1742},"2025-06-18",26.832,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1044,"percent_change":1045,"volume":645,"transactions":9,"vwap":1748},"2025-06-17",26.9,26.917,26.83,26.848,{"date":1750,"open":1731,"high":1751,"low":1731,"close":1751,"change":1752,"percent_change":61,"volume":628,"transactions":9,"vwap":1751},"2025-06-16",26.889,0.109,{"date":1754,"open":1755,"high":1747,"low":1756,"close":1756,"change":1757,"percent_change":1758,"volume":1533,"transactions":9,"vwap":1756},"2025-06-13",26.81,26.78,-0.104,-0.39,{"date":1760,"open":1737,"high":1761,"low":1737,"close":1761,"change":234,"percent_change":235,"volume":639,"transactions":9,"vwap":1761},"2025-06-12",26.884,{"date":1763,"open":1731,"high":1764,"low":1765,"close":1766,"change":627,"percent_change":19,"volume":799,"transactions":9,"vwap":1766},"2025-06-11",26.876,26.82,26.859,{"date":1768,"open":1765,"high":1769,"low":1765,"close":1769,"change":782,"percent_change":751,"volume":685,"transactions":9,"vwap":1769},"2025-06-10",26.858,{"date":1771,"open":1772,"high":1773,"low":1772,"close":1765,"change":695,"percent_change":48,"volume":979,"transactions":9,"vwap":1765},"2025-06-09",26.8,26.839,{"date":1775,"open":1772,"high":1755,"low":1772,"close":1776,"change":873,"percent_change":457,"volume":707,"transactions":9,"vwap":1776},"2025-06-06",26.809,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1781,"change":815,"percent_change":345,"volume":1222,"transactions":9,"vwap":1781},"2025-06-05",26.76,26.79,26.73,{"date":1783,"open":1779,"high":1755,"low":1784,"close":1785,"change":1056,"percent_change":312,"volume":1786,"transactions":9,"vwap":1785},"2025-06-04",26.75,26.775,8200,{"date":1788,"open":1781,"high":1789,"low":1781,"close":1789,"change":913,"percent_change":287,"volume":663,"transactions":9,"vwap":1789},"2025-06-03",26.781,{"date":1791,"open":1792,"high":1793,"low":1792,"close":1793,"change":906,"percent_change":211,"volume":658,"transactions":9,"vwap":1793},"2025-06-02",26.66,26.749,{"date":1795,"open":1796,"high":1796,"low":1797,"close":1798,"change":735,"percent_change":186,"volume":783,"transactions":9,"vwap":1798},"2025-05-30",26.758,26.65,26.731,{"date":1800,"open":1801,"high":1802,"low":1801,"close":1802,"change":1311,"percent_change":810,"volume":791,"transactions":9,"vwap":1802},"2025-05-29",26.7,26.714,{"date":1804,"open":1805,"high":1806,"low":1805,"close":1806,"change":786,"percent_change":330,"volume":791,"transactions":9,"vwap":1806},"2025-05-28",26.68,26.688,{"date":1808,"open":1809,"high":1810,"low":1809,"close":1801,"change":1811,"percent_change":1812,"volume":855,"transactions":9,"vwap":1801},"2025-05-27",26.63,26.72,0.116,0.44,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1816,"change":1056,"percent_change":312,"volume":791,"transactions":9,"vwap":1816},"2025-05-23",26.55,26.584,26.54,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":971,"volume":1825,"transactions":9,"vwap":1823},"2025-05-22",26.61,26.64,26.37,26.59,-0.048,11900,{"date":1827,"open":1828,"high":1810,"low":1809,"close":1829,"change":1830,"percent_change":1831,"volume":710,"transactions":9,"vwap":1829},"2025-05-21",26.67,26.638,-0.082,-0.31,{"date":1833,"open":1834,"high":1835,"low":1820,"close":1810,"change":1284,"percent_change":404,"volume":1836,"transactions":9,"vwap":1810},"2025-05-20",26.711,26.725,51300,{"date":1838,"open":1805,"high":1839,"low":1805,"close":1840,"change":1140,"percent_change":111,"volume":658,"transactions":9,"vwap":1840},"2025-05-19",26.74,26.718,{"date":1842,"open":1805,"high":1843,"low":1828,"close":1843,"change":582,"percent_change":866,"volume":752,"transactions":9,"vwap":1843},"2025-05-16",26.727,{"date":1845,"open":1809,"high":1846,"low":1847,"close":1848,"change":311,"percent_change":312,"volume":1849,"transactions":9,"vwap":1848},"2025-05-15",26.675,26.62,26.668,29600,{"date":1851,"open":1852,"high":1805,"low":1809,"close":1853,"change":838,"percent_change":798,"volume":1196,"transactions":9,"vwap":1853},"2025-05-14",26.631,26.673,{"date":1855,"open":1821,"high":1856,"low":1847,"close":1847,"change":1311,"percent_change":810,"volume":1857,"transactions":9,"vwap":1847},"2025-05-13",26.71,27600,{"date":1859,"open":1860,"high":1847,"low":1817,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2025-05-12",26.6,26.594,0.195,0.74,61600,{"date":1866,"open":1822,"high":1867,"low":1868,"close":1867,"change":1408,"percent_change":67,"volume":1869,"transactions":9,"vwap":1867},"2025-05-09",26.399,26.36,4600,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1874,"change":926,"percent_change":751,"volume":1215,"transactions":9,"vwap":1874},"2025-05-08",26.4,26.44,26.386,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1878,"change":894,"percent_change":161,"volume":1032,"transactions":9,"vwap":1878},"2025-05-07",26.325,26.35,26.29,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1883,"change":330,"percent_change":1045,"volume":958,"transactions":9,"vwap":1883},"2025-05-06",26.34,26.341,26.31,{"date":1886,"open":1822,"high":1887,"low":1822,"close":1887,"change":833,"percent_change":345,"volume":958,"transactions":9,"vwap":1887},"2025-05-05",26.381,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":211,"percent_change":1894,"volume":772,"transactions":9,"vwap":1893},"2025-05-02",26.41,26.45,26.38,26.425,0.27,{"date":1896,"open":1897,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":726,"volume":658,"transactions":9,"vwap":1899},"2025-05-01",26.39,26.33,26.355,0.068,{"date":1902,"open":1903,"high":1903,"low":1903,"close":1903,"change":1056,"percent_change":312,"volume":791,"transactions":9,"vwap":1903},"2025-04-30",26.287,{"date":1905,"open":1906,"high":1907,"low":1906,"close":1907,"change":983,"percent_change":101,"volume":829,"transactions":9,"vwap":1907},"2025-04-29",26.22,26.293,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1911,"change":1913,"percent_change":33,"volume":1914,"transactions":9,"vwap":1911},"2025-04-28",26.21,26.265,26.17,0.049,3800,{"date":1916,"open":1917,"high":1918,"low":1917,"close":1919,"change":1460,"percent_change":583,"volume":1920,"transactions":9,"vwap":1919},"2025-04-25",26.142,26.23,26.216,26000,{"date":1922,"open":1923,"high":1924,"low":1923,"close":1924,"change":1925,"percent_change":678,"volume":829,"transactions":9,"vwap":1924},"2025-04-24",26.13,26.16,0.126,{"date":1927,"open":1928,"high":1928,"low":1929,"close":1930,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1930},"2025-04-23",26.11,26.02,26.034,0.149,0.58,15500,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":1863,"volume":1261,"transactions":9,"vwap":1939},"2025-04-22",25.87,25.91,25.791,25.885,0.189,{"date":176,"open":1942,"high":1942,"low":172,"close":1943,"change":1944,"percent_change":116,"volume":1261,"transactions":9,"vwap":1943},25.78,25.696,-0.084]