[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AOCT":3,"homepage-market-summary":24,"stock-historical-AOCT":165},{"ticker":4,"date":5,"profile":6,"quote":11},"AOCT","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 October 2026","Cboe BZX",null,"ETF",{"close":12,"open":13,"high":12,"low":14,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":12,"high_52w":12,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},27.9,27.83,27.7,27.79,0.11,0.4,223466.9131,0,24.0020008,18000.348767729083,100,502,{"status":25,"indices":26,"watchlist":68,"sectors":91,"benchmarks":145},"success",[27,35,42,49,55,62],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":33,"sparkline":34,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":33,"sparkline":41,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":33,"sparkline":48,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":47,"is_up":33,"sparkline":54,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":33,"sparkline":61,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":40,"is_up":33,"sparkline":67,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[69,76,84],{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":33,"sparkline":75,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":82,"sparkline":83,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":82,"sparkline":90,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[92,97,101,106,111,116,121,126,130,135,140],{"name":93,"etf":94,"change":95,"price":96,"is_up":33},"Technology","XLK",1.05,197.81,{"name":98,"etf":99,"change":16,"price":100,"is_up":33},"Financials","XLF",53.46,{"name":102,"etf":103,"change":104,"price":105,"is_up":82},"Healthcare","XLV",-1.32,166.2,{"name":107,"etf":108,"change":109,"price":110,"is_up":82},"Consumer Cycl","XLY",-0.03,108.81,{"name":112,"etf":113,"change":114,"price":115,"is_up":82},"Consumer Staples","XLP",-0.33,80.33,{"name":117,"etf":118,"change":119,"price":120,"is_up":33},"Energy","XLE",1.95,62.7,{"name":122,"etf":123,"change":124,"price":125,"is_up":33},"Industrials","XLI",0.99,168.64,{"name":127,"etf":128,"change":114,"price":129,"is_up":82},"Materials","XLB",48.54,{"name":131,"etf":132,"change":133,"price":134,"is_up":82},"Real Estate","XLRE",-0.56,40.68,{"name":136,"etf":137,"change":138,"price":139,"is_up":33},"Utilities","XLU",0.61,39.68,{"name":141,"etf":142,"change":143,"price":144,"is_up":82},"Comm Services","XLC",-0.93,109.94,[146,151,155,160],{"ticker":147,"name":148,"price":149,"change":150,"is_up":33},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":152,"name":153,"price":154,"change":40,"is_up":33},"QQQ","Invesco QQQ Trust",742.03,{"ticker":156,"name":157,"price":158,"change":159,"is_up":33},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":161,"name":162,"price":163,"change":164,"is_up":33},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":166,"page":167,"page_size":168,"total_pages":167,"summary":169,"data":175},365,1,1000,{"period_high":12,"period_low":170,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":12,"start_date":174,"end_date":5},24.34,10649,3886975.0814,14.05,"2025-04-21",[176,179,189,198,206,214,222,227,233,240,247,254,261,268,276,281,287,294,299,304,309,315,323,328,332,340,345,352,359,365,370,376,383,388,394,399,405,409,415,420,425,430,435,442,449,459,466,473,479,485,493,498,503,509,515,520,526,532,537,540,544,549,553,557,561,565,570,577,584,591,598,600,605,608,612,616,619,622,625,630,635,639,644,648,650,653,656,658,662,666,670,673,677,681,686,690,693,696,700,705,708,712,718,721,727,731,736,740,744,750,753,756,758,762,766,769,776,783,788,796,804,808,816,822,828,833,839,847,853,858,864,870,874,881,887,893,897,905,910,915,920,925,930,935,941,947,954,958,964,969,975,980,986,989,994,997,1002,1007,1011,1014,1019,1023,1027,1032,1036,1039,1046,1048,1050,1053,1057,1062,1066,1069,1073,1077,1081,1085,1088,1090,1093,1097,1101,1105,1108,1110,1112,1115,1118,1120,1122,1124,1127,1130,1133,1139,1144,1151,1155,1160,1164,1167,1171,1174,1178,1181,1184,1188,1191,1194,1196,1201,1205,1209,1213,1218,1222,1225,1229,1234,1238,1245,1249,1253,1255,1262,1266,1270,1276,1279,1282,1287,1289,1292,1297,1301,1305,1309,1315,1318,1322,1327,1332,1336,1339,1343,1346,1349,1352,1358,1363,1366,1372,1378,1382,1386,1390,1396,1399,1403,1406,1409,1415,1419,1421,1427,1432,1438,1442,1447,1452,1456,1460,1466,1471,1478,1482,1486,1492,1498,1505,1511,1513,1518,1523,1525,1530,1539,1543,1546,1552,1557,1562,1570,1575,1580,1586,1590,1593,1597,1601,1604,1608,1612,1618,1621,1629,1634,1639,1644,1649,1654,1659,1663,1668,1673,1677,1683,1687,1692,1697,1702,1707,1713,1721,1725,1729,1735,1740,1745,1748,1753,1759,1763,1767,1773,1777,1781,1786,1791,1796,1802,1808,1812,1815,1820,1823,1829,1834,1837,1844,1850,1855,1861,1868,1873,1878,1882,1887,1892,1899,1905,1913,1917,1924],{"date":5,"open":13,"high":12,"low":14,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":177,"vwap":178},570,27.7995,{"date":180,"open":181,"high":182,"low":183,"close":15,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-09-30",27.71,27.8,27.67,0.139,0.5,44831.6162,176,27.7234,{"date":190,"open":191,"high":191,"low":192,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-29",27.81,27.651,-0.069,-0.25,5613.5522,38,27.7086,{"date":199,"open":200,"high":201,"low":183,"close":202,"change":66,"percent_change":150,"volume":203,"transactions":204,"vwap":205},"2026-09-28",27.68,27.7648,27.72,5200.5882,62,27.716,{"date":207,"open":208,"high":183,"low":208,"close":183,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-25",27.6401,0.005,0.02,401.5522,19,27.6537,{"date":215,"open":216,"high":217,"low":218,"close":217,"change":209,"percent_change":210,"volume":219,"transactions":220,"vwap":221},"2026-09-24",27.66,27.665,27.64,20376.5522,58,27.6583,{"date":223,"open":200,"high":200,"low":216,"close":216,"change":19,"percent_change":19,"volume":224,"transactions":225,"vwap":226},"2026-09-23",1492.5882,45,27.6657,{"date":228,"open":229,"high":216,"low":229,"close":216,"change":19,"percent_change":19,"volume":230,"transactions":231,"vwap":232},"2026-09-22",27.61,71883.5522,37,27.6487,{"date":234,"open":235,"high":235,"low":236,"close":216,"change":19,"percent_change":19,"volume":237,"transactions":238,"vwap":239},"2026-09-21",27.69,27.6301,6197.5882,39,27.6597,{"date":241,"open":242,"high":216,"low":242,"close":216,"change":243,"percent_change":47,"volume":244,"transactions":245,"vwap":246},"2026-09-18",27.58,0.01,4323.5522,60,27.6321,{"date":248,"open":249,"high":250,"low":251,"close":250,"change":209,"percent_change":210,"volume":252,"transactions":196,"vwap":253},"2026-09-17",27.645,27.65,27.62,4375.5882,27.638,{"date":255,"open":183,"high":183,"low":249,"close":249,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-16",-0.025,-0.09,1320.5522,48,27.6525,{"date":262,"open":251,"high":183,"low":251,"close":183,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-15",0.025,0.09,981.5522,24,27.6281,{"date":269,"open":242,"high":270,"low":242,"close":249,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-14",27.655,0.035,0.13,3358.5882,34,27.6335,{"date":277,"open":250,"high":250,"low":229,"close":229,"change":256,"percent_change":257,"volume":278,"transactions":279,"vwap":280},"2026-09-11",1865.5522,29,27.6254,{"date":282,"open":251,"high":183,"low":251,"close":283,"change":209,"percent_change":210,"volume":284,"transactions":285,"vwap":286},"2026-09-10",27.635,26949.5522,56,27.6339,{"date":288,"open":289,"high":216,"low":289,"close":290,"change":19,"percent_change":19,"volume":291,"transactions":292,"vwap":293},"2026-09-09",27.6,27.63,784.5882,20,27.6385,{"date":295,"open":289,"high":290,"low":289,"close":290,"change":243,"percent_change":47,"volume":296,"transactions":297,"vwap":298},"2026-09-08",6460.5882,53,27.6003,{"date":300,"open":251,"high":251,"low":251,"close":251,"change":19,"percent_change":19,"volume":301,"transactions":302,"vwap":303},"2026-09-04",738.5522,23,27.6102,{"date":305,"open":250,"high":250,"low":229,"close":251,"change":256,"percent_change":257,"volume":306,"transactions":307,"vwap":308},"2026-09-03",5894.5522,31,27.6214,{"date":310,"open":249,"high":249,"low":249,"close":249,"change":311,"percent_change":312,"volume":313,"transactions":212,"vwap":314},"2026-09-02",0.045,0.16,232.5522,27.6205,{"date":316,"open":317,"high":289,"low":318,"close":289,"change":319,"percent_change":320,"volume":321,"transactions":231,"vwap":322},"2026-09-01",27.571,27.57,-0.035,-0.13,4206.5882,27.5853,{"date":324,"open":283,"high":283,"low":242,"close":283,"change":263,"percent_change":264,"volume":325,"transactions":326,"vwap":327},"2026-08-31",1218.1452,42,27.5856,{"date":329,"open":250,"high":250,"low":229,"close":229,"change":243,"percent_change":47,"volume":330,"transactions":266,"vwap":331},"2026-08-28",1035.5522,27.6411,{"date":333,"open":334,"high":334,"low":242,"close":289,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-08-27",27.615,-0.02,-0.07,3637.5522,26,27.5944,{"date":341,"open":235,"high":235,"low":251,"close":251,"change":47,"percent_change":342,"volume":343,"transactions":46,"vwap":344},"2026-08-26",0.15,437.5522,27.6666,{"date":346,"open":347,"high":242,"low":347,"close":242,"change":348,"percent_change":349,"volume":350,"transactions":292,"vwap":351},"2026-08-25",27.55,-0.015,-0.05,846.5882,27.562,{"date":353,"open":354,"high":355,"low":354,"close":354,"change":271,"percent_change":272,"volume":356,"transactions":357,"vwap":358},"2026-08-24",27.595,27.6489,3706.0361,33,27.6361,{"date":360,"open":361,"high":318,"low":347,"close":362,"change":19,"percent_change":19,"volume":363,"transactions":357,"vwap":364},"2026-08-21",27.565,27.56,4524.3891,27.5603,{"date":366,"open":362,"high":362,"low":362,"close":362,"change":19,"percent_change":19,"volume":367,"transactions":368,"vwap":369},"2026-08-20",758.0001,28,27.5623,{"date":371,"open":362,"high":362,"low":362,"close":362,"change":372,"percent_change":373,"volume":374,"transactions":212,"vwap":375},"2026-08-19",-0.01,-0.04,185.0001,27.5642,{"date":377,"open":378,"high":318,"low":379,"close":318,"change":209,"percent_change":210,"volume":380,"transactions":381,"vwap":382},"2026-08-18",27.54,27.53,2512.0361,25,27.5363,{"date":384,"open":378,"high":361,"low":378,"close":361,"change":335,"percent_change":336,"volume":385,"transactions":386,"vwap":387},"2026-08-17",2968.0361,40,27.5449,{"date":389,"open":378,"high":390,"low":379,"close":390,"change":263,"percent_change":264,"volume":391,"transactions":392,"vwap":393},"2026-08-14",27.585,11387.0001,68,27.5394,{"date":395,"open":378,"high":396,"low":379,"close":362,"change":159,"percent_change":16,"volume":397,"transactions":274,"vwap":398},"2026-08-13",27.5799,4455.0001,27.5417,{"date":400,"open":401,"high":347,"low":401,"close":379,"change":109,"percent_change":402,"volume":403,"transactions":245,"vwap":404},"2026-08-12",27.52,-0.11,4961.0001,27.5218,{"date":406,"open":401,"high":318,"low":401,"close":362,"change":372,"percent_change":373,"volume":407,"transactions":266,"vwap":408},"2026-08-11",1107.4061,27.5369,{"date":410,"open":318,"high":318,"low":318,"close":318,"change":210,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-10",0.07,108.0361,16,27.5395,{"date":416,"open":347,"high":347,"low":347,"close":347,"change":47,"percent_change":342,"volume":417,"transactions":418,"vwap":419},"2026-08-07",360.0001,17,27.5442,{"date":421,"open":378,"high":378,"low":422,"close":422,"change":256,"percent_change":257,"volume":423,"transactions":368,"vwap":424},"2026-08-06",27.51,780.0001,27.5139,{"date":426,"open":396,"high":396,"low":427,"close":427,"change":372,"percent_change":373,"volume":428,"transactions":266,"vwap":429},"2026-08-05",27.535,401.0001,27.5398,{"date":431,"open":432,"high":432,"low":432,"close":432,"change":271,"percent_change":272,"volume":433,"transactions":413,"vwap":434},"2026-08-04",27.545,101.0001,27.5297,{"date":436,"open":437,"high":422,"low":437,"close":422,"change":438,"percent_change":439,"volume":440,"transactions":285,"vwap":441},"2026-08-03",27.471,0.0207,0.08,1266.0361,27.4862,{"date":443,"open":444,"high":445,"low":444,"close":445,"change":446,"percent_change":312,"volume":447,"transactions":196,"vwap":448},"2026-07-31",27.45,27.4893,0.0443,1229.0001,27.4601,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":210,"volume":456,"transactions":457,"vwap":458},"2026-07-30",27.455,27.46,27.42,27.445,0.0052,4607.4311,66,27.4331,{"date":460,"open":461,"high":461,"low":461,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":418,"vwap":465},"2026-07-29",27.4398,-0.0402,-0.15,212.0001,27.4221,{"date":467,"open":468,"high":469,"low":468,"close":469,"change":411,"percent_change":470,"volume":471,"transactions":338,"vwap":472},"2026-07-28",27.39,27.48,0.26,1424.0001,27.4255,{"date":474,"open":475,"high":444,"low":475,"close":476,"change":243,"percent_change":47,"volume":477,"transactions":413,"vwap":478},"2026-07-27",27.4,27.41,423.0001,27.4184,{"date":480,"open":476,"high":453,"low":475,"close":475,"change":481,"percent_change":402,"volume":482,"transactions":483,"vwap":484},"2026-07-24",-0.0295,4308.0001,49,27.4123,{"date":486,"open":468,"high":487,"low":488,"close":489,"change":490,"percent_change":320,"volume":491,"transactions":274,"vwap":492},"2026-07-23",27.4449,27.38,27.4295,-0.0355,3315.0001,27.3996,{"date":494,"open":495,"high":495,"low":495,"close":495,"change":209,"percent_change":210,"volume":496,"transactions":302,"vwap":497},"2026-07-22",27.465,331.0001,27.4555,{"date":499,"open":452,"high":452,"low":452,"close":452,"change":271,"percent_change":272,"volume":500,"transactions":501,"vwap":502},"2026-07-21",97.0001,15,27.4392,{"date":504,"open":476,"high":505,"low":468,"close":506,"change":243,"percent_change":47,"volume":507,"transactions":225,"vwap":508},"2026-07-20",27.43,27.425,2451.4211,27.4119,{"date":510,"open":468,"high":511,"low":468,"close":511,"change":319,"percent_change":320,"volume":512,"transactions":513,"vwap":514},"2026-07-17",27.415,1747.0001,43,27.3944,{"date":516,"open":475,"high":444,"low":475,"close":444,"change":517,"percent_change":66,"volume":518,"transactions":212,"vwap":519},"2026-07-16",0.015,486.0001,27.4114,{"date":521,"open":522,"high":522,"low":522,"close":522,"change":348,"percent_change":349,"volume":523,"transactions":524,"vwap":525},"2026-07-15",27.435,24.0001,13,27.4499,{"date":527,"open":444,"high":444,"low":444,"close":444,"change":528,"percent_change":529,"volume":530,"transactions":413,"vwap":531},"2026-07-14",0.065,0.24,244.0001,27.4104,{"date":533,"open":468,"high":468,"low":488,"close":534,"change":348,"percent_change":349,"volume":535,"transactions":231,"vwap":536},"2026-07-13",27.385,2264.0001,27.3849,{"date":538,"open":488,"high":475,"low":488,"close":475,"change":517,"percent_change":66,"volume":539,"transactions":9,"vwap":475},"2026-07-10",900,{"date":541,"open":542,"high":534,"low":542,"close":534,"change":348,"percent_change":349,"volume":543,"transactions":9,"vwap":534},"2026-07-09",27.37,3300,{"date":545,"open":546,"high":475,"low":547,"close":475,"change":372,"percent_change":373,"volume":548,"transactions":9,"vwap":475},"2026-07-08",27.35,27.34,1900,{"date":550,"open":551,"high":476,"low":546,"close":476,"change":209,"percent_change":210,"volume":552,"transactions":9,"vwap":476},"2026-07-07",27.36,1600,{"date":554,"open":547,"high":555,"low":547,"close":555,"change":47,"percent_change":342,"volume":556,"transactions":9,"vwap":555},"2026-07-06",27.405,5600,{"date":558,"open":547,"high":559,"low":547,"close":559,"change":19,"percent_change":19,"volume":560,"transactions":9,"vwap":559},"2026-07-02",27.365,600,{"date":562,"open":563,"high":559,"low":563,"close":559,"change":243,"percent_change":47,"volume":564,"transactions":9,"vwap":559},"2026-07-01",27.3,2000,{"date":566,"open":563,"high":567,"low":563,"close":567,"change":568,"percent_change":40,"volume":569,"transactions":9,"vwap":567},"2026-06-30",27.355,0.085,3200,{"date":571,"open":572,"high":572,"low":573,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":9,"vwap":573},"2026-06-29",27.29,27.27,-0.034,-0.12,1700,{"date":578,"open":579,"high":580,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":9,"vwap":580},"2026-06-26",27.22,27.304,0.039,0.14,1500,{"date":585,"open":586,"high":572,"low":587,"close":588,"change":589,"percent_change":243,"volume":590,"transactions":9,"vwap":588},"2026-06-25",27.25,27.24,27.265,0.004,4900,{"date":592,"open":588,"high":593,"low":586,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":9,"vwap":594},"2026-06-24",27.275,27.261,-0.039,-0.14,9800,{"date":599,"open":586,"high":563,"low":587,"close":563,"change":19,"percent_change":19,"volume":552,"transactions":9,"vwap":563},"2026-06-23",{"date":601,"open":572,"high":602,"low":603,"close":563,"change":335,"percent_change":336,"volume":604,"transactions":9,"vwap":563},"2026-06-22",27.31,27.28,3100,{"date":606,"open":573,"high":607,"low":573,"close":607,"change":528,"percent_change":529,"volume":548,"transactions":9,"vwap":607},"2026-06-18",27.32,{"date":609,"open":610,"high":573,"low":611,"close":611,"change":319,"percent_change":320,"volume":583,"transactions":9,"vwap":611},"2026-06-17",27.26,27.255,{"date":613,"open":586,"high":614,"low":586,"close":572,"change":243,"percent_change":47,"volume":615,"transactions":9,"vwap":572},"2026-06-16",27.335,1300,{"date":617,"open":603,"high":572,"low":573,"close":603,"change":263,"percent_change":264,"volume":618,"transactions":9,"vwap":603},"2026-06-15",1400,{"date":620,"open":621,"high":611,"low":621,"close":611,"change":209,"percent_change":210,"volume":560,"transactions":9,"vwap":611},"2026-06-12",27.21,{"date":623,"open":624,"high":586,"low":624,"close":586,"change":568,"percent_change":40,"volume":168,"transactions":9,"vwap":586},"2026-06-11",27.17,{"date":626,"open":627,"high":628,"low":627,"close":629,"change":319,"percent_change":320,"volume":556,"transactions":9,"vwap":629},"2026-06-10",27.14,27.19,27.165,{"date":631,"open":632,"high":633,"low":624,"close":633,"change":335,"percent_change":336,"volume":634,"transactions":9,"vwap":633},"2026-06-09",27.18,27.2,23600,{"date":636,"open":633,"high":637,"low":633,"close":579,"change":263,"percent_change":264,"volume":638,"transactions":9,"vwap":579},"2026-06-08",27.225,400,{"date":640,"open":579,"high":579,"low":641,"close":641,"change":642,"percent_change":89,"volume":643,"transactions":9,"vwap":641},"2026-06-05",27.195,-0.055,300,{"date":645,"open":646,"high":586,"low":646,"close":586,"change":210,"percent_change":411,"volume":647,"transactions":9,"vwap":586},"2026-06-04",27.23,3400,{"date":649,"open":579,"high":587,"low":579,"close":646,"change":335,"percent_change":336,"volume":548,"transactions":9,"vwap":646},"2026-06-03",{"date":651,"open":587,"high":586,"low":587,"close":586,"change":243,"percent_change":47,"volume":652,"transactions":9,"vwap":586},"2026-06-02",2600,{"date":654,"open":587,"high":655,"low":587,"close":587,"change":19,"percent_change":19,"volume":583,"transactions":9,"vwap":587},"2026-06-01",27.245,{"date":657,"open":586,"high":586,"low":587,"close":587,"change":263,"percent_change":264,"volume":543,"transactions":9,"vwap":587},"2026-05-29",{"date":659,"open":632,"high":637,"low":632,"close":660,"change":661,"percent_change":335,"volume":539,"transactions":9,"vwap":660},"2026-05-28",27.215,-0.005,{"date":663,"open":633,"high":579,"low":632,"close":579,"change":517,"percent_change":664,"volume":665,"transactions":9,"vwap":579},"2026-05-27",0.06,15700,{"date":667,"open":621,"high":621,"low":632,"close":668,"change":243,"percent_change":47,"volume":669,"transactions":9,"vwap":668},"2026-05-26",27.205,6600,{"date":671,"open":628,"high":641,"low":624,"close":641,"change":263,"percent_change":264,"volume":672,"transactions":9,"vwap":641},"2026-05-22",7300,{"date":674,"open":675,"high":624,"low":675,"close":624,"change":517,"percent_change":664,"volume":676,"transactions":9,"vwap":624},"2026-05-21",27.15,28800,{"date":678,"open":627,"high":679,"low":627,"close":679,"change":210,"percent_change":411,"volume":680,"transactions":9,"vwap":679},"2026-05-20",27.155,26400,{"date":682,"open":683,"high":684,"low":683,"close":684,"change":661,"percent_change":335,"volume":685,"transactions":9,"vwap":684},"2026-05-19",27.11,27.135,125200,{"date":687,"open":688,"high":627,"low":688,"close":627,"change":19,"percent_change":19,"volume":689,"transactions":9,"vwap":627},"2026-05-18",27.13,198300,{"date":691,"open":683,"high":675,"low":683,"close":627,"change":348,"percent_change":692,"volume":583,"transactions":9,"vwap":627},"2026-05-15",-0.06,{"date":694,"open":627,"high":679,"low":627,"close":679,"change":263,"percent_change":264,"volume":695,"transactions":9,"vwap":679},"2026-05-14",120300,{"date":697,"open":675,"high":675,"low":698,"close":688,"change":243,"percent_change":47,"volume":699,"transactions":9,"vwap":688},"2026-05-13",27.1,297800,{"date":701,"open":702,"high":688,"low":702,"close":703,"change":19,"percent_change":19,"volume":704,"transactions":9,"vwap":703},"2026-05-12",27.09,27.12,51600,{"date":706,"open":703,"high":703,"low":702,"close":703,"change":263,"percent_change":264,"volume":707,"transactions":9,"vwap":703},"2026-05-11",7500,{"date":709,"open":710,"high":698,"low":710,"close":711,"change":263,"percent_change":264,"volume":634,"transactions":9,"vwap":711},"2026-05-08",27.08,27.094999,{"date":713,"open":714,"high":714,"low":715,"close":715,"change":349,"percent_change":716,"volume":717,"transactions":9,"vwap":715},"2026-05-07",27.084999,27.07,-0.18,800,{"date":719,"open":698,"high":703,"low":698,"close":703,"change":528,"percent_change":529,"volume":720,"transactions":9,"vwap":703},"2026-05-06",5200,{"date":722,"open":723,"high":715,"low":723,"close":724,"change":725,"percent_change":411,"volume":726,"transactions":9,"vwap":724},"2026-05-05",27.040001,27.055,0.018,3500,{"date":728,"open":723,"high":723,"low":729,"close":729,"change":730,"percent_change":349,"volume":560,"transactions":9,"vwap":729},"2026-05-04",27.037001,-0.013,{"date":732,"open":733,"high":733,"low":734,"close":734,"change":159,"percent_change":16,"volume":735,"transactions":9,"vwap":734},"2026-05-01",27.059999,27.049999,21300,{"date":737,"open":738,"high":738,"low":739,"close":739,"change":159,"percent_change":16,"volume":576,"transactions":9,"vwap":739},"2026-04-30",27.030001,27.02,{"date":741,"open":742,"high":743,"low":742,"close":743,"change":243,"percent_change":47,"volume":560,"transactions":9,"vwap":743},"2026-04-29",26.94,26.99,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":372,"percent_change":373,"volume":647,"transactions":9,"vwap":749},"2026-04-28",26.975,27,26.95,26.98,{"date":751,"open":749,"high":743,"low":749,"close":743,"change":243,"percent_change":47,"volume":752,"transactions":9,"vwap":743},"2026-04-27",1200,{"date":754,"open":715,"high":715,"low":748,"close":749,"change":47,"percent_change":342,"volume":755,"transactions":9,"vwap":749},"2026-04-24",4400,{"date":757,"open":749,"high":749,"low":742,"close":742,"change":335,"percent_change":336,"volume":604,"transactions":9,"vwap":742},"2026-04-23",{"date":759,"open":742,"high":760,"low":742,"close":761,"change":159,"percent_change":16,"volume":583,"transactions":9,"vwap":761},"2026-04-22",26.97,26.96,{"date":763,"open":764,"high":742,"low":765,"close":765,"change":335,"percent_change":336,"volume":647,"transactions":9,"vwap":765},"2026-04-21",26.935,26.93,{"date":767,"open":748,"high":761,"low":742,"close":748,"change":348,"percent_change":692,"volume":768,"transactions":9,"vwap":748},"2026-04-20",7000,{"date":770,"open":771,"high":749,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-04-17",26.942,26.965,0.063,0.23,6800,{"date":777,"open":778,"high":779,"low":778,"close":780,"change":781,"percent_change":372,"volume":782,"transactions":9,"vwap":780},"2026-04-16",26.89,26.91,26.902,-0.003,3900,{"date":784,"open":778,"high":785,"low":786,"close":785,"change":271,"percent_change":272,"volume":787,"transactions":9,"vwap":785},"2026-04-15",26.905,26.888,700,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":272,"volume":795,"transactions":9,"vwap":793},"2026-04-14",26.88,26.9,26.85,26.87,0.036,2400,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":150,"volume":803,"transactions":9,"vwap":801},"2026-04-13",26.78,26.84,26.77,26.834,0.049,6900,{"date":805,"open":806,"high":807,"low":806,"close":806,"change":243,"percent_change":47,"volume":643,"transactions":9,"vwap":806},"2026-04-10",26.785,26.798,{"date":809,"open":810,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-04-09",26.8,26.75,26.775,0.059,0.22,7600,{"date":817,"open":818,"high":819,"low":818,"close":819,"change":820,"percent_change":821,"volume":752,"transactions":9,"vwap":819},"2026-04-08",26.65,26.716,0.149,0.56,{"date":823,"open":824,"high":825,"low":824,"close":826,"change":827,"percent_change":335,"volume":717,"transactions":9,"vwap":826},"2026-04-07",26.47,26.58,26.567,-0.004,{"date":829,"open":830,"high":830,"low":831,"close":831,"change":794,"percent_change":582,"volume":832,"transactions":9,"vwap":831},"2026-04-06",26.618,26.571,200,{"date":834,"open":835,"high":836,"low":835,"close":836,"change":837,"percent_change":159,"volume":838,"transactions":9,"vwap":836},"2026-04-02",26.48,26.535,0.008,500,{"date":840,"open":841,"high":842,"low":841,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-04-01",26.45,26.6,26.527,0.071,0.27,13900,{"date":848,"open":849,"high":850,"low":849,"close":850,"change":851,"percent_change":852,"volume":618,"transactions":9,"vwap":850},"2026-03-31",26.36,26.456,0.178,0.68,{"date":854,"open":855,"high":855,"low":856,"close":856,"change":857,"percent_change":349,"volume":717,"transactions":9,"vwap":856},"2026-03-30",26.315,26.278,-0.012,{"date":859,"open":860,"high":860,"low":861,"close":861,"change":862,"percent_change":863,"volume":717,"transactions":9,"vwap":861},"2026-03-27",26.375,26.29,-0.094,-0.36,{"date":865,"open":866,"high":866,"low":867,"close":867,"change":868,"percent_change":869,"volume":583,"transactions":9,"vwap":867},"2026-03-26",26.44,26.384,-0.141,-0.53,{"date":871,"open":872,"high":873,"low":835,"close":873,"change":411,"percent_change":470,"volume":652,"transactions":9,"vwap":873},"2026-03-25",26.49,26.525,{"date":875,"open":876,"high":876,"low":877,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-03-24",26.505,26.455,-0.059,-0.22,8700,{"date":882,"open":835,"high":883,"low":835,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-03-23",26.514,0.094,0.36,2700,{"date":888,"open":866,"high":866,"low":889,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-03-20",26.42,-0.105,-0.4,2300,{"date":894,"open":872,"high":895,"low":835,"close":873,"change":896,"percent_change":257,"volume":880,"transactions":9,"vwap":873},"2026-03-19",26.53,-0.024,{"date":898,"open":899,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-03-18",26.55,26.54,26.549,-0.084,-0.32,4500,{"date":906,"open":825,"high":907,"low":825,"close":907,"change":908,"percent_change":272,"volume":909,"transactions":9,"vwap":907},"2026-03-17",26.633,0.034,4300,{"date":911,"open":818,"high":818,"low":899,"close":912,"change":913,"percent_change":470,"volume":914,"transactions":9,"vwap":912},"2026-03-16",26.599,0.069,3000,{"date":916,"open":917,"high":917,"low":835,"close":895,"change":918,"percent_change":596,"volume":919,"transactions":9,"vwap":895},"2026-03-13",26.56,-0.038,25200,{"date":921,"open":899,"high":922,"low":900,"close":922,"change":923,"percent_change":924,"volume":787,"transactions":9,"vwap":922},"2026-03-12",26.568,-0.073,-0.27,{"date":926,"open":927,"high":928,"low":927,"close":928,"change":929,"percent_change":335,"volume":618,"transactions":9,"vwap":928},"2026-03-11",26.59,26.641,-0.006,{"date":931,"open":932,"high":933,"low":932,"close":933,"change":934,"percent_change":373,"volume":832,"transactions":9,"vwap":933},"2026-03-10",26.63,26.647,-0.011,{"date":936,"open":937,"high":938,"low":937,"close":938,"change":939,"percent_change":940,"volume":583,"transactions":9,"vwap":938},"2026-03-09",26.51,26.658,0.044,0.17,{"date":942,"open":818,"high":818,"low":943,"close":944,"change":945,"percent_change":946,"volume":672,"transactions":9,"vwap":944},"2026-03-06",26.57,26.614,-0.021,-0.08,{"date":948,"open":949,"high":950,"low":951,"close":950,"change":349,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-03-05",26.62,26.635,26.61,-0.19,5900,{"date":955,"open":956,"high":957,"low":956,"close":957,"change":66,"percent_change":32,"volume":838,"transactions":9,"vwap":957},"2026-03-04",26.68,26.685,{"date":959,"open":960,"high":961,"low":943,"close":950,"change":642,"percent_change":962,"volume":963,"transactions":9,"vwap":950},"2026-03-03",26.64,26.665,-0.21,12800,{"date":965,"open":949,"high":966,"low":949,"close":967,"change":19,"percent_change":19,"volume":968,"transactions":9,"vwap":967},"2026-03-02",26.695,26.69,4700,{"date":970,"open":971,"high":972,"low":973,"close":967,"change":974,"percent_change":349,"volume":886,"transactions":9,"vwap":967},"2026-02-27",26.694,26.72,26.66,-0.014,{"date":976,"open":967,"high":977,"low":967,"close":978,"change":979,"percent_change":-6,"volume":787,"transactions":9,"vwap":978},"2026-02-26",26.73,26.704,-0.001,{"date":981,"open":982,"high":983,"low":982,"close":984,"change":517,"percent_change":664,"volume":985,"transactions":9,"vwap":984},"2026-02-25",26.7,26.745,26.705,3600,{"date":987,"open":818,"high":988,"low":818,"close":967,"change":411,"percent_change":470,"volume":892,"transactions":9,"vwap":967},"2026-02-24",26.74,{"date":990,"open":960,"high":960,"low":842,"close":949,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":949},"2026-02-23",-0.045,-0.17,9400,{"date":995,"open":949,"high":966,"low":949,"close":961,"change":159,"percent_change":16,"volume":996,"transactions":9,"vwap":961},"2026-02-20",18900,{"date":998,"open":951,"high":818,"low":951,"close":950,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":950},"2026-02-19",-0.065,-0.24,4800,{"date":1003,"open":818,"high":798,"low":949,"close":982,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":982},"2026-02-18",0.055,0.21,9900,{"date":1008,"open":927,"high":1009,"low":927,"close":1009,"change":348,"percent_change":692,"volume":1010,"transactions":9,"vwap":1009},"2026-02-17",26.645,2100,{"date":1012,"open":1013,"high":973,"low":1013,"close":973,"change":517,"percent_change":664,"volume":752,"transactions":9,"vwap":973},"2026-02-13",26.602,{"date":1015,"open":960,"high":1016,"low":951,"close":1009,"change":336,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1009},"2026-02-12",26.71,-0.26,11700,{"date":1020,"open":973,"high":972,"low":973,"close":1021,"change":661,"percent_change":335,"volume":1022,"transactions":9,"vwap":1021},"2026-02-11",26.715,4000,{"date":1024,"open":982,"high":1025,"low":1026,"close":972,"change":209,"percent_change":210,"volume":953,"transactions":9,"vwap":972},"2026-02-10",26.725,26.661,{"date":1028,"open":1029,"high":1021,"low":1026,"close":1021,"change":1030,"percent_change":16,"volume":1031,"transactions":9,"vwap":1021},"2026-02-09",26.67,0.029,2200,{"date":1033,"open":956,"high":1034,"low":932,"close":1034,"change":1035,"percent_change":40,"volume":717,"transactions":9,"vwap":1034},"2026-02-06",26.686,0.083,{"date":1037,"open":967,"high":967,"low":1038,"close":1038,"change":349,"percent_change":952,"volume":643,"transactions":9,"vwap":1038},"2026-02-05",26.603,{"date":1040,"open":932,"high":1041,"low":1042,"close":1041,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1041},"2026-02-04",26.653,26.562,-0.027,-0.1,6500,{"date":1047,"open":932,"high":957,"low":825,"close":956,"change":335,"percent_change":336,"volume":775,"transactions":9,"vwap":956},"2026-02-03",{"date":1049,"open":982,"high":982,"low":982,"close":982,"change":517,"percent_change":664,"volume":22,"transactions":9,"vwap":982},"2026-02-02",{"date":1051,"open":949,"high":957,"low":949,"close":957,"change":1052,"percent_change":243,"volume":838,"transactions":9,"vwap":957},"2026-01-30",0.003,{"date":1054,"open":1055,"high":1056,"low":1055,"close":1056,"change":725,"percent_change":411,"volume":615,"transactions":9,"vwap":1056},"2026-01-29",26.638,26.682,{"date":1058,"open":949,"high":1059,"low":949,"close":1060,"change":319,"percent_change":320,"volume":1061,"transactions":9,"vwap":1060},"2026-01-28",26.76,26.664,10700,{"date":1063,"open":1029,"high":811,"low":818,"close":1064,"change":1065,"percent_change":66,"volume":795,"transactions":9,"vwap":1064},"2026-01-27",26.699,0.014,{"date":1067,"open":960,"high":957,"low":960,"close":957,"change":210,"percent_change":439,"volume":1068,"transactions":9,"vwap":957},"2026-01-26",1100,{"date":1070,"open":977,"high":977,"low":951,"close":961,"change":1071,"percent_change":66,"volume":1072,"transactions":9,"vwap":961},"2026-01-23",0.013,4100,{"date":1074,"open":951,"high":1075,"low":927,"close":1076,"change":844,"percent_change":845,"volume":909,"transactions":9,"vwap":1076},"2026-01-22",26.655,26.652,{"date":1078,"open":1079,"high":1079,"low":917,"close":1080,"change":844,"percent_change":845,"volume":564,"transactions":9,"vwap":1080},"2026-01-21",26.615,26.581,{"date":1082,"open":960,"high":960,"low":937,"close":937,"change":1083,"percent_change":1084,"volume":996,"transactions":9,"vwap":937},"2026-01-20",-0.145,-0.54,{"date":1086,"open":1075,"high":972,"low":842,"close":1075,"change":209,"percent_change":210,"volume":1087,"transactions":9,"vwap":1075},"2026-01-16",33300,{"date":1089,"open":1079,"high":818,"low":1079,"close":818,"change":66,"percent_change":32,"volume":560,"transactions":9,"vwap":818},"2026-01-15",{"date":1091,"open":927,"high":842,"low":943,"close":842,"change":1092,"percent_change":692,"volume":720,"transactions":9,"vwap":842},"2026-01-14",-0.016,{"date":1094,"open":1079,"high":1029,"low":927,"close":1095,"change":574,"percent_change":320,"volume":1096,"transactions":9,"vwap":1095},"2026-01-13",26.616,17300,{"date":1098,"open":1099,"high":967,"low":842,"close":818,"change":581,"percent_change":342,"volume":1100,"transactions":9,"vwap":818},"2026-01-12",26.605,2900,{"date":1102,"open":1080,"high":932,"low":1080,"close":1103,"change":1104,"percent_change":664,"volume":618,"transactions":9,"vwap":1103},"2026-01-09",26.611,0.016,{"date":1106,"open":927,"high":951,"low":927,"close":1107,"change":209,"percent_change":210,"volume":1031,"transactions":9,"vwap":1107},"2026-01-08",26.595,{"date":1109,"open":842,"high":842,"low":943,"close":927,"change":372,"percent_change":373,"volume":647,"transactions":9,"vwap":927},"2026-01-07",{"date":1111,"open":825,"high":842,"low":825,"close":842,"change":372,"percent_change":373,"volume":564,"transactions":9,"vwap":842},"2026-01-06",{"date":1113,"open":917,"high":1114,"low":917,"close":951,"change":66,"percent_change":32,"volume":618,"transactions":9,"vwap":951},"2026-01-05",26.617,{"date":1116,"open":899,"high":917,"low":1117,"close":917,"change":372,"percent_change":373,"volume":569,"transactions":9,"vwap":917},"2026-01-02",26.501,{"date":1119,"open":943,"high":943,"low":943,"close":943,"change":335,"percent_change":946,"volume":643,"transactions":9,"vwap":943},"2025-12-31",{"date":1121,"open":951,"high":951,"low":900,"close":927,"change":19,"percent_change":19,"volume":752,"transactions":9,"vwap":927},"2025-12-30",{"date":1123,"open":927,"high":927,"low":927,"close":927,"change":857,"percent_change":349,"volume":787,"transactions":9,"vwap":927},"2025-12-29",{"date":1125,"open":899,"high":1013,"low":899,"close":1013,"change":1126,"percent_change":664,"volume":539,"transactions":9,"vwap":1013},"2025-12-26",0.017,{"date":1128,"open":1129,"high":1129,"low":1129,"close":1129,"change":66,"percent_change":32,"volume":539,"transactions":9,"vwap":1129},"2025-12-24",26.585,{"date":1131,"open":1132,"high":836,"low":1132,"close":836,"change":934,"percent_change":373,"volume":638,"transactions":9,"vwap":836},"2025-12-23",26.5,{"date":1134,"open":1135,"high":1136,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":717,"transactions":9,"vwap":1136},"2025-12-22",26.52,26.546,0.076,0.29,{"date":1140,"open":876,"high":1141,"low":1142,"close":824,"change":1143,"percent_change":66,"volume":755,"transactions":9,"vwap":824},"2025-12-19",26.515,26.41,0.012,{"date":1145,"open":1146,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1068,"transactions":9,"vwap":1148},"2025-12-18",26.46,26.39,26.458,0.033,0.12,{"date":1152,"open":1153,"high":1154,"low":1153,"close":1153,"change":243,"percent_change":47,"volume":569,"transactions":9,"vwap":1153},"2025-12-17",26.425,26.43,{"date":1156,"open":889,"high":1154,"low":1157,"close":1158,"change":692,"percent_change":1159,"volume":1031,"transactions":9,"vwap":1158},"2025-12-16",26.4,26.415,-0.23,{"date":1161,"open":1154,"high":1162,"low":1142,"close":1163,"change":1071,"percent_change":66,"volume":803,"transactions":9,"vwap":1163},"2025-12-15",26.476,26.475,{"date":1165,"open":841,"high":1166,"low":889,"close":1166,"change":109,"percent_change":402,"volume":1031,"transactions":9,"vwap":1166},"2025-12-12",26.462,{"date":1168,"open":835,"high":1169,"low":835,"close":1170,"change":1143,"percent_change":66,"volume":583,"transactions":9,"vwap":1170},"2025-12-11",26.538,26.492,{"date":1172,"open":1153,"high":899,"low":1153,"close":835,"change":1173,"percent_change":1150,"volume":752,"transactions":9,"vwap":835},"2025-12-10",0.031,{"date":1175,"open":889,"high":1176,"low":1177,"close":1176,"change":1052,"percent_change":243,"volume":892,"transactions":9,"vwap":1176},"2025-12-09",26.449,26.391,{"date":1179,"open":1142,"high":1170,"low":1142,"close":1180,"change":974,"percent_change":349,"volume":543,"transactions":9,"vwap":1180},"2025-12-08",26.446,{"date":1182,"open":889,"high":1183,"low":889,"close":1146,"change":263,"percent_change":264,"volume":618,"transactions":9,"vwap":1146},"2025-12-05",26.465,{"date":1185,"open":1186,"high":1187,"low":1186,"close":1187,"change":661,"percent_change":335,"volume":787,"transactions":9,"vwap":1187},"2025-12-04",26.38,26.435,{"date":1189,"open":849,"high":1166,"low":849,"close":866,"change":263,"percent_change":264,"volume":1190,"transactions":9,"vwap":866},"2025-12-03",4600,{"date":1192,"open":1193,"high":1158,"low":1193,"close":1158,"change":517,"percent_change":664,"volume":552,"transactions":9,"vwap":1158},"2025-12-02",26.37,{"date":1195,"open":1193,"high":824,"low":849,"close":1157,"change":974,"percent_change":349,"volume":720,"transactions":9,"vwap":1157},"2025-12-01",{"date":1197,"open":849,"high":1198,"low":1199,"close":1198,"change":913,"percent_change":470,"volume":1200,"transactions":9,"vwap":1198},"2025-11-28",26.414,26.35,7400,{"date":1202,"open":1203,"high":1204,"low":1203,"close":1204,"change":263,"percent_change":264,"volume":643,"transactions":9,"vwap":1204},"2025-11-26",26.33,26.345,{"date":1206,"open":1207,"high":1199,"low":1207,"close":1208,"change":210,"percent_change":439,"volume":1010,"transactions":9,"vwap":1208},"2025-11-25",26.3,26.32,{"date":1210,"open":1211,"high":1199,"low":1211,"close":1207,"change":1212,"percent_change":470,"volume":752,"transactions":9,"vwap":1207},"2025-11-24",26.23,0.068,{"date":1214,"open":1211,"high":1215,"low":1211,"close":1216,"change":1217,"percent_change":1005,"volume":604,"transactions":9,"vwap":1216},"2025-11-21",26.24,26.232,0.056,{"date":1219,"open":1211,"high":1211,"low":1220,"close":1220,"change":1221,"percent_change":924,"volume":838,"transactions":9,"vwap":1220},"2025-11-20",26.176,-0.071,{"date":1223,"open":1215,"high":1224,"low":1215,"close":1224,"change":517,"percent_change":664,"volume":643,"transactions":9,"vwap":1224},"2025-11-19",26.247,{"date":1226,"open":1227,"high":1216,"low":1227,"close":1216,"change":1228,"percent_change":336,"volume":787,"transactions":9,"vwap":1216},"2025-11-18",26.17,-0.019,{"date":1230,"open":1231,"high":1232,"low":1231,"close":1232,"change":1233,"percent_change":992,"volume":717,"transactions":9,"vwap":1232},"2025-11-17",26.22,26.251,-0.046,{"date":1235,"open":1211,"high":1236,"low":1211,"close":1236,"change":1237,"percent_change":774,"volume":560,"transactions":9,"vwap":1236},"2025-11-14",26.297,0.061,{"date":1239,"open":1240,"high":1207,"low":1211,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2025-11-13",26.28,26.236,-0.089,-0.34,8600,{"date":1246,"open":1208,"high":1203,"low":861,"close":1247,"change":1104,"percent_change":664,"volume":1248,"transactions":9,"vwap":1247},"2025-11-12",26.325,10900,{"date":1250,"open":1251,"high":1208,"low":1240,"close":1252,"change":1092,"percent_change":692,"volume":1244,"transactions":9,"vwap":1252},"2025-11-11",26.31,26.309,{"date":1254,"open":861,"high":1247,"low":861,"close":1247,"change":1004,"percent_change":1005,"volume":787,"transactions":9,"vwap":1247},"2025-11-10",{"date":1256,"open":1257,"high":1258,"low":1257,"close":1259,"change":1260,"percent_change":210,"volume":1261,"transactions":9,"vwap":1259},"2025-11-07",26.2,26.272,26.27,0.006,2800,{"date":1263,"open":1236,"high":1251,"low":1215,"close":1264,"change":1265,"percent_change":596,"volume":1072,"transactions":9,"vwap":1264},"2025-11-06",26.264,-0.036,{"date":1267,"open":1268,"high":849,"low":1268,"close":1207,"change":1269,"percent_change":159,"volume":168,"transactions":9,"vwap":1207},"2025-11-05",26.26,0.009,{"date":1271,"open":1272,"high":1273,"low":1211,"close":1274,"change":1228,"percent_change":336,"volume":1275,"transactions":9,"vwap":1274},"2025-11-04",26.241,26.34,26.291,28000,{"date":1277,"open":1240,"high":1199,"low":1240,"close":1251,"change":661,"percent_change":335,"volume":1278,"transactions":9,"vwap":1251},"2025-11-03",22700,{"date":1280,"open":1208,"high":849,"low":861,"close":855,"change":335,"percent_change":946,"volume":1281,"transactions":9,"vwap":855},"2025-10-31",23500,{"date":1283,"open":1207,"high":1284,"low":1207,"close":1285,"change":256,"percent_change":257,"volume":1286,"transactions":9,"vwap":1285},"2025-10-30",26.381,26.335,9700,{"date":1288,"open":849,"high":849,"low":1207,"close":849,"change":335,"percent_change":946,"volume":604,"transactions":9,"vwap":849},"2025-10-29",{"date":1290,"open":1157,"high":1157,"low":1273,"close":1186,"change":372,"percent_change":373,"volume":1291,"transactions":9,"vwap":1186},"2025-10-28",13200,{"date":1293,"open":1294,"high":841,"low":1295,"close":1147,"change":66,"percent_change":32,"volume":1296,"transactions":9,"vwap":1147},"2025-10-27",26.395,26.332,5100,{"date":1298,"open":1299,"high":1154,"low":1300,"close":1273,"change":1030,"percent_change":16,"volume":1286,"transactions":9,"vwap":1273},"2025-10-24",26.365,26.301,{"date":1302,"open":1251,"high":1247,"low":1268,"close":1303,"change":1304,"percent_change":264,"volume":543,"transactions":9,"vwap":1303},"2025-10-23",26.311,0.024,{"date":1306,"open":1307,"high":1307,"low":1308,"close":1308,"change":373,"percent_change":463,"volume":583,"transactions":9,"vwap":1308},"2025-10-22",26.299,26.287,{"date":1310,"open":1311,"high":1312,"low":1259,"close":1311,"change":1313,"percent_change":439,"volume":1314,"transactions":9,"vwap":1311},"2025-10-21",26.327,26.377,0.022,2500,{"date":1316,"open":1240,"high":1317,"low":1240,"close":1317,"change":664,"percent_change":774,"volume":1314,"transactions":9,"vwap":1317},"2025-10-20",26.305,{"date":1319,"open":1231,"high":1320,"low":1231,"close":1320,"change":263,"percent_change":1321,"volume":838,"transactions":9,"vwap":1320},"2025-10-17",26.245,0.1,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1231,"change":574,"percent_change":320,"volume":556,"transactions":9,"vwap":1231},"2025-10-16",26.267,26.314,26.16,{"date":1328,"open":1231,"high":1329,"low":1330,"close":1329,"change":1269,"percent_change":159,"volume":1331,"transactions":9,"vwap":1329},"2025-10-15",26.254,26.21,6200,{"date":1333,"open":1211,"high":1334,"low":1335,"close":1320,"change":929,"percent_change":335,"volume":597,"transactions":9,"vwap":1320},"2025-10-14",26.253,26.201,{"date":1337,"open":1257,"high":1232,"low":1338,"close":1232,"change":1237,"percent_change":774,"volume":1261,"transactions":9,"vwap":1232},"2025-10-13",26.18,{"date":1340,"open":1257,"high":1257,"low":1341,"close":1341,"change":946,"percent_change":1342,"volume":643,"transactions":9,"vwap":1341},"2025-10-10",26.19,-0.3,{"date":1344,"open":1330,"high":1199,"low":1330,"close":1259,"change":1345,"percent_change":692,"volume":1006,"transactions":9,"vwap":1259},"2025-10-09",-0.017,{"date":1347,"open":1240,"high":1199,"low":1348,"close":1308,"change":210,"percent_change":439,"volume":604,"transactions":9,"vwap":1308},"2025-10-08",26.275,{"date":1350,"open":1351,"high":1324,"low":1330,"close":1324,"change":945,"percent_change":946,"volume":552,"transactions":9,"vwap":1324},"2025-10-07",26.259,{"date":1353,"open":1324,"high":1354,"low":1330,"close":1355,"change":1356,"percent_change":47,"volume":1357,"transactions":9,"vwap":1355},"2025-10-06",26.349,26.288,0.011,17800,{"date":1359,"open":1211,"high":861,"low":1211,"close":1360,"change":1361,"percent_change":243,"volume":1362,"transactions":9,"vwap":1360},"2025-10-03",26.277,0.002,44800,{"date":1364,"open":1207,"high":1203,"low":1330,"close":1348,"change":661,"percent_change":335,"volume":1365,"transactions":9,"vwap":1348},"2025-10-02",25800,{"date":1367,"open":861,"high":1368,"low":1369,"close":1240,"change":1370,"percent_change":264,"volume":1371,"transactions":9,"vwap":1240},"2025-10-01",26.339,26.01,0.023,192900,{"date":1373,"open":1374,"high":1375,"low":1374,"close":1376,"change":1377,"percent_change":1321,"volume":1190,"transactions":9,"vwap":1376},"2025-09-30",25.99,26.289,26.257,0.027,{"date":1379,"open":1211,"high":1259,"low":1338,"close":1211,"change":1380,"percent_change":159,"volume":1381,"transactions":9,"vwap":1211},"2025-09-29",0.007,3700,{"date":1383,"open":1384,"high":1385,"low":1384,"close":1385,"change":581,"percent_change":342,"volume":576,"transactions":9,"vwap":1385},"2025-09-26",26.13,26.223,{"date":1387,"open":1388,"high":1240,"low":1388,"close":1389,"change":1304,"percent_change":264,"volume":1045,"transactions":9,"vwap":1389},"2025-09-25",26.11,26.184,{"date":1391,"open":1227,"high":1392,"low":1393,"close":1326,"change":1394,"percent_change":1000,"volume":1395,"transactions":9,"vwap":1326},"2025-09-24",26.285,26.15,-0.063,22900,{"date":1397,"open":1398,"high":1259,"low":1338,"close":1385,"change":1345,"percent_change":692,"volume":726,"transactions":9,"vwap":1385},"2025-09-23",26.237,{"date":1400,"open":1240,"high":1207,"low":1401,"close":1215,"change":243,"percent_change":47,"volume":1402,"transactions":9,"vwap":1215},"2025-09-22",26.226,3800,{"date":1404,"open":1258,"high":861,"low":1405,"close":1211,"change":1126,"percent_change":664,"volume":815,"transactions":9,"vwap":1211},"2025-09-19",26.161,{"date":1407,"open":1220,"high":1268,"low":1393,"close":1408,"change":725,"percent_change":411,"volume":1261,"transactions":9,"vwap":1408},"2025-09-18",26.213,{"date":1410,"open":1411,"high":1268,"low":1412,"close":1413,"change":1414,"percent_change":109,"volume":1100,"transactions":9,"vwap":1413},"2025-09-17",26.244,26.131,26.195,-0.008,{"date":1416,"open":1338,"high":1259,"low":1326,"close":1417,"change":1361,"percent_change":243,"volume":1418,"transactions":9,"vwap":1417},"2025-09-16",26.203,5700,{"date":1420,"open":1231,"high":1351,"low":1335,"close":1335,"change":1071,"percent_change":66,"volume":652,"transactions":9,"vwap":1335},"2025-09-15",{"date":1422,"open":1423,"high":1231,"low":1227,"close":1424,"change":1425,"percent_change":16,"volume":1426,"transactions":9,"vwap":1424},"2025-09-12",26.185,26.188,0.028,6700,{"date":1428,"open":1384,"high":1429,"low":1430,"close":1326,"change":517,"percent_change":664,"volume":1431,"transactions":9,"vwap":1326},"2025-09-11",26.218,26.111,7200,{"date":1433,"open":1434,"high":1338,"low":1435,"close":1436,"change":243,"percent_change":47,"volume":1437,"transactions":9,"vwap":1436},"2025-09-10",26.155,26.09,26.145,11800,{"date":1439,"open":1440,"high":1440,"low":1412,"close":1441,"change":517,"percent_change":664,"volume":583,"transactions":9,"vwap":1441},"2025-09-09",26.165,26.135,{"date":1443,"open":1388,"high":1393,"low":1444,"close":1445,"change":1065,"percent_change":66,"volume":1446,"transactions":9,"vwap":1445},"2025-09-08",26.049999,26.12,10300,{"date":1448,"open":1227,"high":1227,"low":1449,"close":1450,"change":1173,"percent_change":1150,"volume":1451,"transactions":9,"vwap":1450},"2025-09-05",26.040001,26.106,21000,{"date":1453,"open":338,"high":1445,"low":338,"close":1454,"change":939,"percent_change":940,"volume":1455,"transactions":9,"vwap":1454},"2025-09-04",26.075001,12000,{"date":1457,"open":1458,"high":1459,"low":1458,"close":1459,"change":725,"percent_change":411,"volume":720,"transactions":9,"vwap":1459},"2025-09-03",25.97,26.031,{"date":1461,"open":338,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":372,"volume":1314,"transactions":9,"vwap":1464},"2025-09-02",26.039,25.931,26.013,-0.002,{"date":1467,"open":1468,"high":1468,"low":338,"close":1469,"change":574,"percent_change":320,"volume":1470,"transactions":9,"vwap":1469},"2025-08-29",26.02,26.014999,286400,{"date":1472,"open":1473,"high":1474,"low":1473,"close":1475,"change":1476,"percent_change":411,"volume":1477,"transactions":9,"vwap":1475},"2025-08-28",25.96,26.127,26.049,0.019,21100,{"date":1479,"open":1480,"high":1388,"low":1374,"close":1481,"change":372,"percent_change":373,"volume":1296,"transactions":9,"vwap":1481},"2025-08-27",26.042,26.030001,{"date":1483,"open":1484,"high":1484,"low":1485,"close":1449,"change":1425,"percent_change":16,"volume":968,"transactions":9,"vwap":1449},"2025-08-26",26.08,25.95,{"date":1487,"open":1485,"high":1488,"low":1485,"close":1489,"change":1490,"percent_change":336,"volume":1491,"transactions":9,"vwap":1489},"2025-08-25",26.073,26.011999,-0.018,7100,{"date":1493,"open":1494,"high":1495,"low":1494,"close":1481,"change":1496,"percent_change":1497,"volume":968,"transactions":9,"vwap":1481},"2025-08-22",25.89,26.059999,0.114,0.44,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":716,"volume":968,"transactions":9,"vwap":1503},"2025-08-21",25.894,25.969,25.87,25.916,-0.047,{"date":1506,"open":1507,"high":1508,"low":1494,"close":1509,"change":929,"percent_change":335,"volume":1510,"transactions":9,"vwap":1509},"2025-08-20",25.9,26.007,25.963,10200,{"date":1512,"open":1369,"high":1369,"low":1501,"close":1501,"change":1269,"percent_change":159,"volume":1010,"transactions":9,"vwap":1501},"2025-08-19",{"date":1514,"open":1369,"high":1481,"low":1515,"close":1473,"change":1516,"percent_change":402,"volume":1517,"transactions":9,"vwap":1473},"2025-08-18",25.93,-0.029,7800,{"date":1519,"open":1444,"high":1444,"low":1520,"close":1521,"change":934,"percent_change":373,"volume":1522,"transactions":9,"vwap":1521},"2025-08-15",25.941,25.989,10000,{"date":1524,"open":1475,"high":1444,"low":1515,"close":338,"change":661,"percent_change":335,"volume":1022,"transactions":9,"vwap":338},"2025-08-14",{"date":1526,"open":1527,"high":1528,"low":1458,"close":1528,"change":243,"percent_change":47,"volume":1529,"transactions":9,"vwap":1528},"2025-08-13",25.98,26.0049992,16400,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2025-08-12",25.972,26.025,25.92,25.995,0.066,0.25,9000,{"date":1540,"open":1534,"high":1369,"low":1494,"close":1541,"change":1030,"percent_change":16,"volume":1542,"transactions":9,"vwap":1541},"2025-08-11",25.929,21800,{"date":1544,"open":1458,"high":1545,"low":1507,"close":1507,"change":1356,"percent_change":47,"volume":782,"transactions":9,"vwap":1507},"2025-08-08",26.0090008,{"date":1547,"open":1534,"high":1534,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":755,"transactions":9,"vwap":1549},"2025-08-07",25.83,25.889,-0.091,-0.35,{"date":1553,"open":1554,"high":1527,"low":1554,"close":1527,"change":16,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1527},"2025-08-06",25.88,0.43,5800,{"date":1558,"open":1559,"high":1559,"low":1560,"close":1502,"change":348,"percent_change":692,"volume":1561,"transactions":9,"vwap":1502},"2025-08-05",25.94,25.801,13300,{"date":1563,"open":1564,"high":1565,"low":1564,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2025-08-04",25.824,25.938,25.885,0.073,0.28,9200,{"date":1571,"open":1572,"high":1502,"low":1572,"close":1573,"change":1414,"percent_change":109,"volume":1574,"transactions":9,"vwap":1573},"2025-08-01",25.74,25.812,7900,{"date":1576,"open":1577,"high":338,"low":1578,"close":1578,"change":109,"percent_change":575,"volume":1579,"transactions":9,"vwap":1578},"2025-07-31",25.898,25.82,9500,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1228,"percent_change":336,"volume":782,"transactions":9,"vwap":1585},"2025-07-30",25.899,25.919,25.781,25.85,{"date":1587,"open":1485,"high":1485,"low":1588,"close":1589,"change":348,"percent_change":692,"volume":1200,"transactions":9,"vwap":1589},"2025-07-29",25.831,25.869,{"date":1591,"open":1577,"high":1515,"low":1578,"close":1592,"change":19,"percent_change":19,"volume":707,"transactions":9,"vwap":1592},"2025-07-28",25.884,{"date":1594,"open":1583,"high":1559,"low":1548,"close":1592,"change":1595,"percent_change":1596,"volume":548,"transactions":9,"vwap":1592},"2025-07-25",0.084,0.33,{"date":1598,"open":1599,"high":1515,"low":1600,"close":1600,"change":349,"percent_change":952,"volume":1579,"transactions":9,"vwap":1600},"2025-07-24",25.871,25.8,{"date":1602,"open":1554,"high":1554,"low":1603,"close":1585,"change":159,"percent_change":1150,"volume":892,"transactions":9,"vwap":1585},"2025-07-23",25.79,{"date":1605,"open":1585,"high":1502,"low":1606,"close":1578,"change":1071,"percent_change":66,"volume":1607,"transactions":9,"vwap":1578},"2025-07-22",25.76,24700,{"date":1609,"open":1610,"high":1554,"low":1606,"close":1611,"change":1143,"percent_change":66,"volume":669,"transactions":9,"vwap":1611},"2025-07-21",25.825,25.807,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1614,"change":209,"percent_change":210,"volume":1617,"transactions":9,"vwap":1614},"2025-07-18",25.795,25.84,25.73,71500,{"date":1619,"open":1578,"high":1548,"low":1572,"close":1603,"change":837,"percent_change":159,"volume":1620,"transactions":9,"vwap":1603},"2025-07-17",41800,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":885,"volume":1628,"transactions":9,"vwap":1626},"2025-07-16",25.71,25.808,25.68,25.782,0.092,22000,{"date":1630,"open":1631,"high":1632,"low":1625,"close":1633,"change":999,"percent_change":194,"volume":846,"transactions":9,"vwap":1633},"2025-07-15",25.75,25.81,25.69,{"date":1635,"open":1636,"high":1603,"low":1633,"close":1637,"change":1071,"percent_change":66,"volume":1638,"transactions":9,"vwap":1637},"2025-07-14",25.712,25.755,15400,{"date":1640,"open":1641,"high":1600,"low":1642,"close":1643,"change":725,"percent_change":411,"volume":953,"transactions":9,"vwap":1643},"2025-07-11",25.77,25.701,25.742,{"date":1645,"open":1633,"high":1646,"low":1647,"close":1648,"change":934,"percent_change":373,"volume":1296,"transactions":9,"vwap":1648},"2025-07-10",25.78,25.66,25.724,{"date":1650,"open":1606,"high":1606,"low":1651,"close":1652,"change":47,"percent_change":312,"volume":1653,"transactions":9,"vwap":1652},"2025-07-09",25.671,25.735,6100,{"date":1655,"open":1572,"high":1606,"low":1656,"close":1657,"change":934,"percent_change":373,"volume":1658,"transactions":9,"vwap":1657},"2025-07-08",25.64,25.695,5400,{"date":1660,"open":1646,"high":1600,"low":1656,"close":1661,"change":1662,"percent_change":863,"volume":1522,"transactions":9,"vwap":1661},"2025-07-07",25.706,-0.093,{"date":1664,"open":1614,"high":1632,"low":1625,"close":1665,"change":1666,"percent_change":1667,"volume":1001,"transactions":9,"vwap":1665},"2025-07-03",25.799,0.088,0.34,{"date":1669,"open":1670,"high":1646,"low":1671,"close":1672,"change":209,"percent_change":210,"volume":1296,"transactions":9,"vwap":1672},"2025-07-02",25.72,25.668,25.711,{"date":1674,"open":1675,"high":1631,"low":1675,"close":1661,"change":1676,"percent_change":109,"volume":803,"transactions":9,"vwap":1661},"2025-07-01",25.61,-0.007,{"date":1678,"open":1657,"high":1616,"low":1679,"close":1680,"change":1681,"percent_change":312,"volume":1682,"transactions":9,"vwap":1680},"2025-06-30",25.62,25.713,0.042,11100,{"date":1684,"open":1685,"high":1685,"low":1679,"close":1651,"change":311,"percent_change":150,"volume":1686,"transactions":9,"vwap":1651},"2025-06-27",25.703,9600,{"date":1688,"open":1689,"high":1690,"low":1689,"close":1691,"change":263,"percent_change":1321,"volume":1200,"transactions":9,"vwap":1691},"2025-06-26",25.54,25.698,25.626,{"date":1693,"open":1694,"high":1695,"low":1694,"close":1696,"change":1260,"percent_change":210,"volume":993,"transactions":9,"vwap":1696},"2025-06-25",25.52,25.669,25.601,{"date":1698,"open":1699,"high":1679,"low":1699,"close":1700,"change":439,"percent_change":40,"volume":1701,"transactions":9,"vwap":1700},"2025-06-24",25.47,25.595,10500,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1705,"change":411,"percent_change":1568,"volume":755,"transactions":9,"vwap":1705},"2025-06-23",25.44,25.515,25.431,{"date":1708,"open":1709,"high":1709,"low":1710,"close":1711,"change":908,"percent_change":272,"volume":1712,"transactions":9,"vwap":1711},"2025-06-20",25.53,25.372,25.445,10100,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":402,"volume":1720,"transactions":9,"vwap":1718},"2025-06-18",25.41,25.51,25.391,25.411,-0.028,23900,{"date":1722,"open":1723,"high":1709,"low":1723,"close":1724,"change":934,"percent_change":373,"volume":1538,"transactions":9,"vwap":1724},"2025-06-17",25.34,25.439,{"date":1726,"open":1694,"high":1694,"low":1727,"close":1728,"change":159,"percent_change":1150,"volume":1579,"transactions":9,"vwap":1728},"2025-06-16",25.417,25.45,{"date":1730,"open":1731,"high":1699,"low":1732,"close":1732,"change":1733,"percent_change":952,"volume":1734,"transactions":9,"vwap":1732},"2025-06-13",25.435,25.42,-0.048,11600,{"date":1736,"open":1723,"high":1737,"low":1723,"close":1738,"change":857,"percent_change":349,"volume":1739,"transactions":9,"vwap":1738},"2025-06-12",25.486,25.468,48200,{"date":1741,"open":1742,"high":1742,"low":1718,"close":1743,"change":311,"percent_change":150,"volume":1744,"transactions":9,"vwap":1743},"2025-06-11",25.499,25.48,4200,{"date":1746,"open":1723,"high":1699,"low":1723,"close":1731,"change":1126,"percent_change":411,"volume":1747,"transactions":9,"vwap":1731},"2025-06-10",18000,{"date":1749,"open":1750,"high":1743,"low":1751,"close":1752,"change":1143,"percent_change":66,"volume":543,"transactions":9,"vwap":1752},"2025-06-09",25.46,25.38,25.418,{"date":1754,"open":1755,"high":1728,"low":1756,"close":1757,"change":1758,"percent_change":1321,"volume":583,"transactions":9,"vwap":1757},"2025-06-06",25.399,25.36,25.406,0.026,{"date":1760,"open":1715,"high":1728,"low":1761,"close":1751,"change":66,"percent_change":1762,"volume":569,"transactions":9,"vwap":1751},"2025-06-05",25.33,0.2,{"date":1764,"open":1723,"high":1765,"low":1761,"close":1761,"change":1766,"percent_change":89,"volume":1579,"transactions":9,"vwap":1761},"2025-06-04",25.449,-0.051,{"date":1768,"open":1769,"high":1770,"low":1769,"close":1771,"change":1217,"percent_change":814,"volume":1772,"transactions":9,"vwap":1771},"2025-06-03",25.35,25.425,25.381,15200,{"date":1774,"open":1775,"high":1761,"low":1775,"close":1776,"change":1071,"percent_change":66,"volume":1744,"transactions":9,"vwap":1776},"2025-06-02",25.22,25.325,{"date":1778,"open":1769,"high":1769,"low":1779,"close":1780,"change":1356,"percent_change":47,"volume":1744,"transactions":9,"vwap":1780},"2025-05-30",25.26,25.312,{"date":1782,"open":1783,"high":1783,"low":1784,"close":1785,"change":794,"percent_change":582,"volume":1096,"transactions":9,"vwap":1785},"2025-05-29",25.39,25.25,25.301,{"date":1787,"open":1769,"high":1769,"low":1788,"close":1789,"change":109,"percent_change":575,"volume":1790,"transactions":9,"vwap":1789},"2025-05-28",25.24,25.265,26600,{"date":1792,"open":1761,"high":1793,"low":1794,"close":1794,"change":1795,"percent_change":164,"volume":672,"transactions":9,"vwap":1794},"2025-05-27",25.348,25.295,0.107,{"date":1797,"open":1798,"high":1779,"low":1799,"close":1800,"change":1043,"percent_change":402,"volume":1801,"transactions":9,"vwap":1800},"2025-05-23",25.2,25.13,25.188,66700,{"date":1803,"open":1804,"high":1804,"low":1805,"close":1806,"change":243,"percent_change":47,"volume":1807,"transactions":9,"vwap":1806},"2025-05-22",25.29,25.15,25.215,10400,{"date":1809,"open":1810,"high":1761,"low":1811,"close":1811,"change":257,"percent_change":863,"volume":1734,"transactions":9,"vwap":1811},"2025-05-21",25.28,25.205,{"date":1813,"open":1814,"high":1769,"low":1794,"close":1794,"change":243,"percent_change":47,"volume":782,"transactions":9,"vwap":1794},"2025-05-20",25.31,{"date":1816,"open":1817,"high":1818,"low":1788,"close":1819,"change":781,"percent_change":372,"volume":1381,"transactions":9,"vwap":1819},"2025-05-19",25.3,25.32,25.285,{"date":1821,"open":1818,"high":1761,"low":1822,"close":1822,"change":857,"percent_change":349,"volume":539,"transactions":9,"vwap":1822},"2025-05-16",25.288,{"date":1824,"open":1779,"high":1814,"low":1825,"close":1817,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1817},"2025-05-15",25.245,0.096,0.38,5000,{"date":1830,"open":1831,"high":1832,"low":1831,"close":1833,"change":1065,"percent_change":664,"volume":1072,"transactions":9,"vwap":1833},"2025-05-14",25.171,25.239,25.204,{"date":1835,"open":1805,"high":1779,"low":1805,"close":1836,"change":939,"percent_change":940,"volume":669,"transactions":9,"vwap":1836},"2025-05-13",25.19,{"date":1838,"open":1839,"high":1836,"low":1840,"close":1841,"change":1842,"percent_change":1843,"volume":775,"transactions":9,"vwap":1841},"2025-05-12",25.1,25.049999,25.146,0.196,0.79,{"date":1845,"open":1846,"high":1847,"low":1846,"close":1846,"change":1848,"percent_change":962,"volume":1849,"transactions":9,"vwap":1846},"2025-05-09",24.95,25.07,-0.053,8100,{"date":1851,"open":1852,"high":1847,"low":1853,"close":1854,"change":1071,"percent_change":66,"volume":892,"transactions":9,"vwap":1854},"2025-05-08",25.02,24.991,25.0030003,{"date":1856,"open":1857,"high":1858,"low":1846,"close":1859,"change":1065,"percent_change":664,"volume":1860,"transactions":9,"vwap":1859},"2025-05-07",24.972,25.030001,24.99,11400,{"date":1862,"open":1863,"high":1858,"low":1864,"close":1865,"change":595,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1865},"2025-05-06",24.965,24.94,24.976,-0.16,1800,{"date":1869,"open":1870,"high":1847,"low":1846,"close":1871,"change":1872,"percent_change":320,"volume":1001,"transactions":9,"vwap":1871},"2025-05-05",24.98,25.014999,-0.032,{"date":1874,"open":1875,"high":1847,"low":1859,"close":1876,"change":66,"percent_change":1762,"volume":1877,"transactions":9,"vwap":1876},"2025-05-02",25.01,25.047001,8200,{"date":1879,"open":1859,"high":1880,"low":1870,"close":1881,"change":1149,"percent_change":272,"volume":752,"transactions":9,"vwap":1881},"2025-05-01",25.059999,24.997,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1885,"change":908,"percent_change":582,"volume":1491,"transactions":9,"vwap":1885},"2025-04-30",24.87,24.964,24.82,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1889,"change":311,"percent_change":150,"volume":1001,"transactions":9,"vwap":1889},"2025-04-29",24.93,24.948,24.86,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":1898,"percent_change":940,"volume":892,"transactions":9,"vwap":1897},"2025-04-28",24.831,24.925,24.78,24.885,0.041,{"date":1900,"open":1901,"high":1902,"low":1901,"close":1903,"change":813,"percent_change":529,"volume":1904,"transactions":9,"vwap":1903},"2025-04-25",24.73,24.895,24.844,13500,{"date":1906,"open":1901,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2025-04-24",24.83,24.71,24.785,0.127,0.52,35800,{"date":1914,"open":1915,"high":1915,"low":1916,"close":1916,"change":1137,"percent_change":40,"volume":1381,"transactions":9,"vwap":1916},"2025-04-23",24.85,24.658,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":1150,"percent_change":1923,"volume":1744,"transactions":9,"vwap":1922},"2025-04-22",24.555,24.655,24.549,24.582,0.49,{"date":174,"open":1925,"high":1925,"low":170,"close":1926,"change":1927,"percent_change":863,"volume":1849,"transactions":9,"vwap":1926},24.55,24.462,-0.088]