[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-APOC":3,"homepage-market-summary":25,"stock-historical-APOC":167},{"ticker":4,"date":5,"profile":6,"quote":11},"APOC","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 - 6mo Apr\u002FOct","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},26.66,26.7,26.58,26.64,0.02,0.08,246897.3895,0,26.89,24.6,42919.81425458167,90,502,{"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},24.84,32619,11905846.7558,6.98,"2025-04-21",[178,181,190,199,209,218,225,233,239,246,253,259,266,274,282,288,295,304,310,315,321,326,332,338,343,350,358,363,368,376,384,390,397,405,410,415,421,430,437,444,452,460,467,474,482,490,498,504,509,516,521,525,533,541,548,555,562,570,577,582,588,592,597,600,606,612,620,626,633,639,645,648,654,658,662,665,671,674,679,687,692,695,699,703,706,709,711,715,721,724,729,735,738,742,746,750,754,757,762,766,770,775,778,782,786,789,793,800,807,811,816,822,829,832,837,840,844,848,851,857,862,865,869,877,883,888,895,899,907,912,916,923,930,937,942,947,950,954,956,959,963,969,971,974,978,984,987,991,996,1000,1005,1010,1013,1016,1020,1022,1026,1031,1036,1040,1044,1048,1051,1054,1058,1061,1063,1067,1069,1071,1074,1077,1079,1081,1083,1086,1090,1096,1099,1101,1104,1107,1110,1116,1118,1121,1124,1128,1133,1139,1146,1149,1155,1157,1160,1163,1169,1173,1177,1180,1184,1186,1191,1196,1199,1202,1206,1211,1214,1217,1220,1223,1228,1232,1237,1240,1243,1247,1250,1254,1257,1261,1264,1268,1273,1277,1281,1284,1286,1289,1293,1298,1301,1303,1306,1309,1312,1317,1319,1322,1327,1333,1336,1339,1343,1347,1350,1353,1357,1360,1364,1367,1370,1376,1381,1386,1390,1393,1396,1401,1404,1407,1410,1415,1417,1421,1426,1429,1435,1438,1441,1446,1450,1453,1456,1460,1463,1470,1473,1475,1482,1485,1490,1495,1498,1502,1505,1509,1512,1516,1522,1525,1529,1534,1541,1544,1548,1555,1559,1563,1568,1573,1579,1584,1590,1595,1600,1604,1608,1613,1616,1621,1625,1630,1634,1639,1644,1646,1650,1657,1661,1667,1673,1680,1685,1690,1694,1698,1702,1705,1708,1713,1717,1721,1724,1728,1733,1737,1740,1744,1747,1752,1758,1763,1769,1774,1777,1782,1786,1791,1798,1803,1807,1811,1816,1820,1824,1829,1835,1839,1843,1850,1855,1861,1867],{"date":5,"open":13,"high":13,"low":14,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":179,"vwap":180},499,26.6464,{"date":182,"open":183,"high":15,"low":184,"close":15,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-09-30",26.61,26.56,0.0585,0.22,52685.7938,255,26.6183,{"date":191,"open":192,"high":15,"low":192,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-29",26.5601,26.5815,-0.0127,-0.05,17210.5688,88,26.609,{"date":200,"open":201,"high":202,"low":201,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-28",26.5701,26.71,26.5942,-0.0358,-0.13,12926.4091,75,26.6275,{"date":210,"open":211,"high":15,"low":212,"close":213,"change":48,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-25",26.595,26.59,26.63,0.15,7297.9722,43,26.6146,{"date":219,"open":220,"high":213,"low":220,"close":212,"change":221,"percent_change":48,"volume":222,"transactions":223,"vwap":224},"2026-09-24",26.52,0.01,29365.9722,87,26.5897,{"date":226,"open":227,"high":228,"low":229,"close":14,"change":19,"percent_change":19,"volume":230,"transactions":231,"vwap":232},"2026-09-23",26.585,26.62,26.55,10164.9722,54,26.5778,{"date":234,"open":235,"high":228,"low":14,"close":14,"change":19,"percent_change":19,"volume":236,"transactions":237,"vwap":238},"2026-09-22",26.6,21871.037,76,26.6042,{"date":240,"open":227,"high":212,"low":241,"close":14,"change":242,"percent_change":16,"volume":243,"transactions":244,"vwap":245},"2026-09-21",26.5317,0.005,5831.637,38,26.5771,{"date":247,"open":248,"high":228,"low":248,"close":249,"change":221,"percent_change":48,"volume":250,"transactions":251,"vwap":252},"2026-09-18",26.5,26.575,30678,107,26.5449,{"date":254,"open":255,"high":255,"low":256,"close":255,"change":19,"percent_change":19,"volume":257,"transactions":258,"vwap":229},"2026-09-17",26.565,26.5201,1411.188,26,{"date":260,"open":255,"high":235,"low":220,"close":255,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-16",-0.045,-0.17,7103,48,26.5796,{"date":267,"open":268,"high":183,"low":268,"close":183,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-15",26.5222,0.0458,0.17,5329.037,42,26.5797,{"date":275,"open":255,"high":212,"low":276,"close":277,"change":278,"percent_change":16,"volume":279,"transactions":280,"vwap":281},"2026-09-14",26.521,26.5642,0.0042,2976.037,32,26.5612,{"date":283,"open":284,"high":212,"low":284,"close":184,"change":16,"percent_change":17,"volume":285,"transactions":286,"vwap":287},"2026-09-11",26.51,3468,35,26.5656,{"date":289,"open":290,"high":14,"low":248,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":286,"vwap":294},"2026-09-10",26.54,-0.0043,-0.02,9149,26.5553,{"date":296,"open":297,"high":212,"low":298,"close":299,"change":300,"percent_change":292,"volume":301,"transactions":302,"vwap":303},"2026-09-09",26.545,26.5101,26.5443,-0.0057,1325.037,33,26.5495,{"date":305,"open":20,"high":20,"low":306,"close":229,"change":221,"percent_change":48,"volume":307,"transactions":308,"vwap":309},"2026-09-08",26.53,5755.037,51,26.5648,{"date":311,"open":229,"high":235,"low":290,"close":290,"change":221,"percent_change":48,"volume":312,"transactions":313,"vwap":314},"2026-09-04",9023,56,26.5721,{"date":316,"open":306,"high":317,"low":318,"close":306,"change":221,"percent_change":48,"volume":319,"transactions":231,"vwap":320},"2026-09-03",26.5699,26.49,4762.304,26.527,{"date":322,"open":290,"high":229,"low":318,"close":220,"change":19,"percent_change":19,"volume":323,"transactions":324,"vwap":325},"2026-09-02",46135,145,26.5147,{"date":327,"open":255,"high":255,"low":318,"close":220,"change":328,"percent_change":292,"volume":329,"transactions":330,"vwap":331},"2026-09-01",-0.005,11289.514,84,26.5367,{"date":333,"open":334,"high":255,"low":335,"close":334,"change":19,"percent_change":19,"volume":336,"transactions":308,"vwap":337},"2026-08-31",26.525,26.48,4752.517,26.522,{"date":339,"open":306,"high":340,"low":335,"close":334,"change":221,"percent_change":48,"volume":341,"transactions":308,"vwap":342},"2026-08-28",26.57,11685,26.5104,{"date":344,"open":212,"high":212,"low":345,"close":346,"change":19,"percent_change":19,"volume":347,"transactions":348,"vwap":349},"2026-08-27",26.47,26.515,13069,68,26.5337,{"date":351,"open":284,"high":184,"low":352,"close":346,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-08-26",26.46,0.015,0.06,2682.037,34,26.5044,{"date":359,"open":248,"high":306,"low":352,"close":248,"change":221,"percent_change":48,"volume":360,"transactions":361,"vwap":362},"2026-08-25",5403.037,66,26.5092,{"date":364,"open":183,"high":183,"low":352,"close":318,"change":19,"percent_change":19,"volume":365,"transactions":366,"vwap":367},"2026-08-24",12625.895,72,26.5273,{"date":369,"open":370,"high":306,"low":371,"close":318,"change":372,"percent_change":48,"volume":373,"transactions":374,"vwap":375},"2026-08-21",26.5203,26.45,0.0099,5179.037,41,26.4841,{"date":377,"open":335,"high":378,"low":379,"close":380,"change":381,"percent_change":19,"volume":382,"transactions":280,"vwap":383},"2026-08-20",26.5199,26.4497,26.4801,0.0001,2365.188,26.5005,{"date":385,"open":284,"high":284,"low":386,"close":335,"change":221,"percent_change":48,"volume":387,"transactions":388,"vwap":389},"2026-08-19",26.44,1806,31,26.4745,{"date":391,"open":386,"high":392,"low":393,"close":345,"change":242,"percent_change":16,"volume":394,"transactions":395,"vwap":396},"2026-08-18",26.5045,26.43,29848,127,26.4646,{"date":398,"open":248,"high":248,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":308,"vwap":404},"2026-08-17",26.441,26.465,0.025,0.09,5929.037,26.4686,{"date":406,"open":284,"high":284,"low":386,"close":386,"change":221,"percent_change":48,"volume":407,"transactions":408,"vwap":409},"2026-08-14",14188,85,26.4483,{"date":411,"open":318,"high":318,"low":393,"close":393,"change":412,"percent_change":413,"volume":414,"transactions":374,"vwap":352},"2026-08-13",-0.0217,-0.08,5040.82,{"date":416,"open":345,"high":335,"low":386,"close":417,"change":418,"percent_change":161,"volume":419,"transactions":388,"vwap":420},"2026-08-12",26.4517,0.0067,2119,26.4692,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":401,"percent_change":402,"volume":427,"transactions":428,"vwap":429},"2026-08-11",26.421,26.4899,26.42,26.445,18726,77,26.437,{"date":431,"open":318,"high":318,"low":432,"close":425,"change":433,"percent_change":434,"volume":435,"transactions":216,"vwap":436},"2026-08-10",26.41,-0.0298,-0.11,4974.037,26.4485,{"date":438,"open":425,"high":335,"low":425,"close":439,"change":440,"percent_change":48,"volume":441,"transactions":442,"vwap":443},"2026-08-07",26.4498,0.0098,5425,28,26.4567,{"date":445,"open":426,"high":446,"low":447,"close":386,"change":448,"percent_change":67,"volume":449,"transactions":450,"vwap":451},"2026-08-06",26.4748,26.4101,0.0131,5802,36,26.4426,{"date":453,"open":425,"high":371,"low":432,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-05",26.4269,-0.0031,-0.01,3461,40,26.4261,{"date":461,"open":462,"high":352,"low":463,"close":393,"change":48,"percent_change":214,"volume":464,"transactions":465,"vwap":466},"2026-08-04",26.401,26.4,14867.153,102,26.4205,{"date":468,"open":469,"high":386,"low":470,"close":470,"change":328,"percent_change":292,"volume":471,"transactions":472,"vwap":473},"2026-08-03",26.415,26.39,11323.037,59,26.4244,{"date":475,"open":476,"high":477,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":272,"vwap":481},"2026-07-31",26.36,26.395,0.035,0.13,3339,26.3751,{"date":483,"open":484,"high":432,"low":484,"close":476,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-07-30",26.35,-0.015,-0.06,7596.037,44,26.378,{"date":491,"open":492,"high":463,"low":493,"close":494,"change":242,"percent_change":16,"volume":495,"transactions":496,"vwap":497},"2026-07-29",26.38,26.34,26.375,5781,22,26.3788,{"date":499,"open":470,"high":463,"low":484,"close":500,"change":242,"percent_change":16,"volume":501,"transactions":502,"vwap":503},"2026-07-28",26.37,10629,79,26.3637,{"date":505,"open":494,"high":494,"low":493,"close":506,"change":221,"percent_change":48,"volume":507,"transactions":47,"vwap":508},"2026-07-27",26.365,3041.037,26.3664,{"date":510,"open":511,"high":511,"low":493,"close":512,"change":242,"percent_change":16,"volume":513,"transactions":514,"vwap":515},"2026-07-24",26.3999,26.355,7316,24,26.3765,{"date":517,"open":492,"high":470,"low":518,"close":484,"change":221,"percent_change":48,"volume":519,"transactions":496,"vwap":520},"2026-07-23",26.32,3401,26.3672,{"date":522,"open":484,"high":492,"low":493,"close":493,"change":19,"percent_change":19,"volume":523,"transactions":458,"vwap":524},"2026-07-22",4625,26.3607,{"date":526,"open":527,"high":528,"low":527,"close":493,"change":529,"percent_change":413,"volume":530,"transactions":531,"vwap":532},"2026-07-21",26.33,26.3648,-0.0211,12003,62,26.3455,{"date":534,"open":535,"high":470,"low":535,"close":536,"change":537,"percent_change":48,"volume":538,"transactions":539,"vwap":540},"2026-07-20",26.3,26.3611,0.0115,11986.074,128,26.3524,{"date":542,"open":512,"high":492,"low":518,"close":543,"change":544,"percent_change":101,"volume":545,"transactions":546,"vwap":547},"2026-07-17",26.3496,0.0296,7366,58,26.3535,{"date":549,"open":550,"high":470,"low":550,"close":518,"change":551,"percent_change":552,"volume":553,"transactions":388,"vwap":554},"2026-07-16",26.31,-0.04,-0.15,9752,26.3453,{"date":556,"open":557,"high":558,"low":518,"close":476,"change":559,"percent_change":161,"volume":560,"transactions":458,"vwap":561},"2026-07-15",26.331,26.3899,0.0082,2693,26.3507,{"date":563,"open":484,"high":564,"low":493,"close":565,"change":566,"percent_change":161,"volume":567,"transactions":568,"vwap":569},"2026-07-14",26.3799,26.3518,0.0068,8764,16,26.3733,{"date":571,"open":492,"high":492,"low":572,"close":573,"change":19,"percent_change":19,"volume":574,"transactions":575,"vwap":576},"2026-07-13",26.315,26.345,5227.907,55,26.3456,{"date":578,"open":573,"high":573,"low":579,"close":573,"change":580,"percent_change":270,"volume":581,"transactions":9,"vwap":573},"2026-07-10",26.311,0.045,1100,{"date":583,"open":484,"high":484,"low":584,"close":535,"change":585,"percent_change":586,"volume":587,"transactions":9,"vwap":535},"2026-07-09",26.28,-0.025,-0.09,27000,{"date":589,"open":484,"high":484,"low":584,"close":590,"change":242,"percent_change":16,"volume":591,"transactions":9,"vwap":590},"2026-07-08",26.325,5100,{"date":593,"open":594,"high":484,"low":595,"close":518,"change":16,"percent_change":17,"volume":596,"transactions":9,"vwap":518},"2026-07-07",26.338,26.29,8100,{"date":598,"open":484,"high":500,"low":584,"close":535,"change":19,"percent_change":19,"volume":599,"transactions":9,"vwap":535},"2026-07-06",8700,{"date":601,"open":602,"high":603,"low":604,"close":535,"change":67,"percent_change":33,"volume":605,"transactions":9,"vwap":535},"2026-07-02",26.305,26.339,26.245,8800,{"date":607,"open":608,"high":527,"low":609,"close":609,"change":610,"percent_change":434,"volume":611,"transactions":9,"vwap":609},"2026-07-01",26.26,26.25,-0.029,10200,{"date":613,"open":614,"high":584,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":9,"vwap":616},"2026-06-30",26.275,26.24,26.279,0.041,0.16,8300,{"date":621,"open":609,"high":595,"low":622,"close":623,"change":624,"percent_change":354,"volume":625,"transactions":9,"vwap":623},"2026-06-29",26.21,26.238,0.016,11800,{"date":627,"open":628,"high":608,"low":629,"close":630,"change":631,"percent_change":221,"volume":632,"transactions":9,"vwap":630},"2026-06-26",26.225,26.19,26.222,0.003,3500,{"date":634,"open":628,"high":609,"low":635,"close":636,"change":637,"percent_change":16,"volume":638,"transactions":9,"vwap":636},"2026-06-25",26.2,26.219,0.004,2800,{"date":640,"open":641,"high":628,"low":629,"close":642,"change":401,"percent_change":643,"volume":644,"transactions":9,"vwap":642},"2026-06-24",26.22,26.215,0.1,3300,{"date":646,"open":628,"high":609,"low":629,"close":629,"change":261,"percent_change":262,"volume":647,"transactions":9,"vwap":629},"2026-06-23",78000,{"date":649,"open":650,"high":651,"low":635,"close":652,"change":242,"percent_change":16,"volume":653,"transactions":9,"vwap":652},"2026-06-22",26.254,26.27,26.235,11400,{"date":655,"open":608,"high":608,"low":635,"close":656,"change":353,"percent_change":354,"volume":657,"transactions":9,"vwap":656},"2026-06-18",26.23,3600,{"date":659,"open":660,"high":608,"low":635,"close":642,"change":328,"percent_change":292,"volume":661,"transactions":9,"vwap":642},"2026-06-17",26.253,1700,{"date":663,"open":652,"high":652,"low":635,"close":641,"change":485,"percent_change":486,"volume":664,"transactions":9,"vwap":641},"2026-06-16",2700,{"date":666,"open":667,"high":668,"low":669,"close":652,"change":401,"percent_change":643,"volume":670,"transactions":9,"vwap":652},"2026-06-15",25.97,26.256,25.95,3700,{"date":672,"open":595,"high":595,"low":673,"close":622,"change":221,"percent_change":48,"volume":632,"transactions":9,"vwap":622},"2026-06-12",26.18,{"date":675,"open":676,"high":677,"low":676,"close":635,"change":161,"percent_change":101,"volume":678,"transactions":9,"vwap":635},"2026-06-11",26.14,26.202,32200,{"date":680,"open":681,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":683},"2026-06-10",26.195,26.15,26.17,-0.019,-0.07,2500,{"date":688,"open":683,"high":641,"low":667,"close":689,"change":690,"percent_change":292,"volume":691,"transactions":9,"vwap":689},"2026-06-09",26.189,-0.006,50400,{"date":693,"open":683,"high":656,"low":683,"close":681,"change":580,"percent_change":270,"volume":694,"transactions":9,"vwap":681},"2026-06-08",5200,{"date":696,"open":682,"high":656,"low":682,"close":682,"change":195,"percent_change":697,"volume":698,"transactions":9,"vwap":682},"2026-06-05",-0.19,6300,{"date":700,"open":701,"high":641,"low":701,"close":635,"change":485,"percent_change":486,"volume":702,"transactions":9,"vwap":635},"2026-06-04",26.040001,7500,{"date":704,"open":608,"high":608,"low":683,"close":642,"change":328,"percent_change":292,"volume":705,"transactions":9,"vwap":642},"2026-06-03",1600,{"date":707,"open":641,"high":608,"low":673,"close":641,"change":242,"percent_change":16,"volume":708,"transactions":9,"vwap":641},"2026-06-02",5000,{"date":710,"open":642,"high":608,"low":683,"close":642,"change":19,"percent_change":19,"volume":599,"transactions":9,"vwap":642},"2026-06-01",{"date":712,"open":683,"high":609,"low":713,"close":642,"change":714,"percent_change":402,"volume":705,"transactions":9,"vwap":642},"2026-05-29",26.16,0.023,{"date":716,"open":713,"high":717,"low":682,"close":718,"change":719,"percent_change":221,"volume":720,"transactions":9,"vwap":718},"2026-05-28",26.255,26.192,0.002,261700,{"date":722,"open":681,"high":656,"low":682,"close":629,"change":48,"percent_change":214,"volume":723,"transactions":9,"vwap":629},"2026-05-27",22200,{"date":725,"open":726,"high":615,"low":726,"close":682,"change":585,"percent_change":727,"volume":728,"transactions":9,"vwap":682},"2026-05-26",26.12,-0.1,10700,{"date":730,"open":731,"high":732,"low":731,"close":733,"change":242,"percent_change":16,"volume":734,"transactions":9,"vwap":733},"2026-05-22",26.049999,26.185,26.175,17300,{"date":736,"open":737,"high":622,"low":737,"close":683,"change":353,"percent_change":354,"volume":686,"transactions":9,"vwap":683},"2026-05-21",26.1,{"date":739,"open":641,"high":641,"low":726,"close":740,"change":242,"percent_change":16,"volume":741,"transactions":9,"vwap":740},"2026-05-20",26.155,6900,{"date":743,"open":744,"high":673,"low":737,"close":682,"change":19,"percent_change":19,"volume":745,"transactions":9,"vwap":682},"2026-05-19",26.159,2000,{"date":747,"open":740,"high":713,"low":748,"close":682,"change":19,"percent_change":19,"volume":749,"transactions":9,"vwap":682},"2026-05-18",26.11,4700,{"date":751,"open":752,"high":629,"low":748,"close":682,"change":19,"percent_change":19,"volume":753,"transactions":9,"vwap":682},"2026-05-15",26.145,12700,{"date":755,"open":752,"high":629,"low":737,"close":682,"change":221,"percent_change":48,"volume":756,"transactions":9,"vwap":682},"2026-05-14",2200,{"date":758,"open":759,"high":673,"low":760,"close":676,"change":111,"percent_change":434,"volume":761,"transactions":9,"vwap":676},"2026-05-13",26.135,26.09,4900,{"date":763,"open":759,"high":683,"low":764,"close":683,"change":478,"percent_change":479,"volume":765,"transactions":9,"vwap":683},"2026-05-12",26.084999,13000,{"date":767,"open":768,"high":673,"low":760,"close":759,"change":221,"percent_change":48,"volume":769,"transactions":9,"vwap":759},"2026-05-11",26.146,11700,{"date":771,"open":772,"high":713,"low":772,"close":773,"change":485,"percent_change":486,"volume":774,"transactions":9,"vwap":773},"2026-05-08",26.08,26.125,1800,{"date":776,"open":682,"high":682,"low":777,"close":676,"change":401,"percent_change":643,"volume":661,"transactions":9,"vwap":676},"2026-05-07",26.07,{"date":779,"open":748,"high":713,"low":777,"close":780,"change":16,"percent_change":17,"volume":781,"transactions":9,"vwap":780},"2026-05-06",26.115,6400,{"date":783,"open":731,"high":676,"low":731,"close":784,"change":353,"percent_change":354,"volume":785,"transactions":9,"vwap":784},"2026-05-05",26.094999,6200,{"date":787,"open":701,"high":748,"low":701,"close":772,"change":328,"percent_change":292,"volume":788,"transactions":9,"vwap":772},"2026-05-04",444800,{"date":790,"open":682,"high":682,"low":701,"close":764,"change":791,"percent_change":292,"volume":792,"transactions":9,"vwap":764},"2026-05-01",-0.004,17500,{"date":794,"open":795,"high":682,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-04-30",26.01,26.089001,0.031,0.12,5500,{"date":801,"open":802,"high":803,"low":795,"close":804,"change":805,"percent_change":456,"volume":806,"transactions":9,"vwap":804},"2026-04-29",26.018,26.099001,26.058001,-0.002,4600,{"date":808,"open":737,"high":737,"low":795,"close":809,"change":485,"percent_change":486,"volume":810,"transactions":9,"vwap":809},"2026-04-28",26.059999,6500,{"date":812,"open":760,"high":760,"low":795,"close":813,"change":814,"percent_change":815,"volume":749,"transactions":9,"vwap":813},"2026-04-27",26.075001,0.055,0.21,{"date":817,"open":818,"high":760,"low":818,"close":819,"change":820,"percent_change":685,"volume":821,"transactions":9,"vwap":819},"2026-04-24",25.99,26.02,-0.017,7700,{"date":823,"open":824,"high":772,"low":825,"close":826,"change":827,"percent_change":205,"volume":828,"transactions":9,"vwap":826},"2026-04-23",26.035,25.991,26.037001,-0.033,404700,{"date":830,"open":748,"high":748,"low":818,"close":777,"change":67,"percent_change":33,"volume":831,"transactions":9,"vwap":777},"2026-04-22",8600,{"date":833,"open":834,"high":777,"low":835,"close":819,"change":19,"percent_change":19,"volume":836,"transactions":9,"vwap":819},"2026-04-21",26.025,25.98,13100,{"date":838,"open":834,"high":809,"low":835,"close":819,"change":19,"percent_change":19,"volume":839,"transactions":9,"vwap":819},"2026-04-20",3200,{"date":841,"open":818,"high":842,"low":835,"close":819,"change":19,"percent_change":19,"volume":843,"transactions":9,"vwap":819},"2026-04-17",26.059,10900,{"date":845,"open":846,"high":701,"low":847,"close":819,"change":16,"percent_change":17,"volume":619,"transactions":9,"vwap":819},"2026-04-16",26.030001,25.96,{"date":849,"open":846,"high":846,"low":835,"close":258,"change":684,"percent_change":685,"volume":850,"transactions":9,"vwap":258},"2026-04-15",10600,{"date":852,"open":847,"high":819,"low":669,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-04-14",26.018999,0.074,0.29,15600,{"date":858,"open":847,"high":847,"low":859,"close":860,"change":485,"percent_change":486,"volume":861,"transactions":9,"vwap":860},"2026-04-13",25.896,25.945,11200,{"date":863,"open":818,"high":818,"low":864,"close":847,"change":161,"percent_change":798,"volume":596,"transactions":9,"vwap":847},"2026-04-10",25.9,{"date":866,"open":867,"high":847,"low":864,"close":867,"change":353,"percent_change":354,"volume":868,"transactions":9,"vwap":867},"2026-04-09",25.93,58300,{"date":870,"open":871,"high":867,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-04-08",25.88,25.87,25.915,0.088,0.34,61200,{"date":878,"open":871,"high":871,"low":879,"close":880,"change":881,"percent_change":434,"volume":882,"transactions":9,"vwap":880},"2026-04-07",25.785,25.827,-0.028,27700,{"date":884,"open":871,"high":871,"low":885,"close":886,"change":797,"percent_change":798,"volume":887,"transactions":9,"vwap":886},"2026-04-06",25.8,25.855,54200,{"date":889,"open":890,"high":872,"low":891,"close":892,"change":893,"percent_change":727,"volume":894,"transactions":9,"vwap":892},"2026-04-02",25.85,25.7,25.824,-0.026,28500,{"date":896,"open":890,"high":864,"low":885,"close":890,"change":41,"percent_change":897,"volume":898,"transactions":9,"vwap":890},"2026-04-01",1.21,272400,{"date":900,"open":892,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-03-31",25.91,25.53,25.54,-0.265,-1.03,72000,{"date":908,"open":909,"high":909,"low":885,"close":910,"change":19,"percent_change":19,"volume":911,"transactions":9,"vwap":910},"2026-03-30",25.84,25.805,23200,{"date":913,"open":914,"high":914,"low":915,"close":910,"change":585,"percent_change":727,"volume":728,"transactions":9,"vwap":910},"2026-03-27",25.86,25.77,{"date":917,"open":918,"high":918,"low":885,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-03-26",25.905,25.83,-0.099,-0.38,4000,{"date":924,"open":925,"high":926,"low":927,"close":927,"change":928,"percent_change":402,"volume":929,"transactions":9,"vwap":927},"2026-03-25",25.979,25.989,25.929,0.024,500,{"date":931,"open":932,"high":819,"low":933,"close":918,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":918},"2026-03-24",25.94,25.89,-0.066,-0.25,5900,{"date":938,"open":847,"high":731,"low":847,"close":939,"change":940,"percent_change":855,"volume":941,"transactions":9,"vwap":939},"2026-03-23",25.971,0.076,37900,{"date":943,"open":819,"high":819,"low":933,"close":944,"change":945,"percent_change":116,"volume":946,"transactions":9,"vwap":944},"2026-03-20",25.895,-0.085,17900,{"date":948,"open":809,"high":809,"low":847,"close":835,"change":551,"percent_change":552,"volume":949,"transactions":9,"vwap":835},"2026-03-19",79900,{"date":951,"open":676,"high":740,"low":819,"close":819,"change":262,"percent_change":952,"volume":953,"transactions":9,"vwap":819},"2026-03-18",-0.65,9000,{"date":955,"open":673,"high":628,"low":673,"close":629,"change":161,"percent_change":101,"volume":821,"transactions":9,"vwap":629},"2026-03-17",{"date":957,"open":642,"high":656,"low":713,"close":713,"change":456,"percent_change":551,"volume":958,"transactions":9,"vwap":713},"2026-03-16",131300,{"date":960,"open":584,"high":584,"low":726,"close":683,"change":961,"percent_change":586,"volume":962,"transactions":9,"vwap":683},"2026-03-13",-0.024,11300,{"date":964,"open":683,"high":609,"low":683,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-03-12",26.194,-0.111,-0.42,4800,{"date":970,"open":476,"high":476,"low":651,"close":602,"change":242,"percent_change":16,"volume":581,"transactions":9,"vwap":602},"2026-03-11",{"date":972,"open":492,"high":492,"low":535,"close":535,"change":551,"percent_change":552,"volume":973,"transactions":9,"vwap":535},"2026-03-10",3400,{"date":975,"open":595,"high":493,"low":976,"close":493,"change":977,"percent_change":186,"volume":708,"transactions":9,"vwap":493},"2026-03-09",26.161,0.057,{"date":979,"open":609,"high":980,"low":609,"close":981,"change":982,"percent_change":983,"volume":745,"transactions":9,"vwap":981},"2026-03-06",26.295,26.283,-0.037,-0.14,{"date":985,"open":584,"high":500,"low":608,"close":518,"change":551,"percent_change":552,"volume":986,"transactions":9,"vwap":518},"2026-03-05",9600,{"date":988,"open":989,"high":463,"low":628,"close":476,"change":19,"percent_change":19,"volume":990,"transactions":9,"vwap":476},"2026-03-04",26.385,10000,{"date":992,"open":980,"high":500,"low":993,"close":476,"change":994,"percent_change":586,"volume":995,"transactions":9,"vwap":476},"2026-03-03",26.216,-0.023,18200,{"date":997,"open":500,"high":998,"low":557,"close":998,"change":999,"percent_change":479,"volume":605,"transactions":9,"vwap":998},"2026-03-02",26.383,0.033,{"date":1001,"open":506,"high":432,"low":572,"close":484,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":484},"2026-02-27",-0.042,-0.16,13200,{"date":1006,"open":494,"high":432,"low":512,"close":1007,"change":1008,"percent_change":1009,"volume":664,"transactions":9,"vwap":1007},"2026-02-26",26.392,-0.048,-0.18,{"date":1011,"open":463,"high":386,"low":512,"close":386,"change":402,"percent_change":875,"volume":1012,"transactions":9,"vwap":386},"2026-02-25",29900,{"date":1014,"open":493,"high":484,"low":518,"close":484,"change":221,"percent_change":48,"volume":1015,"transactions":9,"vwap":484},"2026-02-24",28700,{"date":1017,"open":518,"high":506,"low":1018,"close":493,"change":456,"percent_change":551,"volume":1019,"transactions":9,"vwap":493},"2026-02-23",26.285,17100,{"date":1021,"open":535,"high":463,"low":535,"close":484,"change":624,"percent_change":354,"volume":946,"transactions":9,"vwap":484},"2026-02-20",{"date":1023,"open":518,"high":484,"low":595,"close":1024,"change":1025,"percent_change":983,"volume":619,"transactions":9,"vwap":1024},"2026-02-19",26.334,-0.036,{"date":1027,"open":470,"high":470,"low":550,"close":500,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":500},"2026-02-18",0.062,0.24,11100,{"date":1032,"open":527,"high":527,"low":1033,"close":1034,"change":624,"percent_change":354,"volume":1035,"transactions":9,"vwap":1034},"2026-02-17",26.251,26.308,1600600,{"date":1037,"open":550,"high":493,"low":1038,"close":1038,"change":1039,"percent_change":798,"volume":702,"transactions":9,"vwap":1038},"2026-02-13",26.292,0.032,{"date":1041,"open":681,"high":345,"low":681,"close":608,"change":413,"percent_change":1042,"volume":1043,"transactions":9,"vwap":608},"2026-02-12",-0.3,11900,{"date":1045,"open":1046,"high":463,"low":493,"close":493,"change":111,"percent_change":434,"volume":1047,"transactions":9,"vwap":493},"2026-02-11",26.373,15800,{"date":1049,"open":432,"high":432,"low":484,"close":500,"change":161,"percent_change":101,"volume":1050,"transactions":9,"vwap":500},"2026-02-10",9900,{"date":1052,"open":506,"high":463,"low":493,"close":493,"change":111,"percent_change":434,"volume":1053,"transactions":9,"vwap":493},"2026-02-09",13300,{"date":1055,"open":584,"high":500,"low":584,"close":500,"change":270,"percent_change":1056,"volume":1057,"transactions":9,"vwap":500},"2026-02-06",0.65,9700,{"date":1059,"open":629,"high":535,"low":629,"close":635,"change":685,"percent_change":1060,"volume":1053,"transactions":9,"vwap":635},"2026-02-05",-0.27,{"date":1062,"open":535,"high":602,"low":608,"close":651,"change":1008,"percent_change":1009,"volume":625,"transactions":9,"vwap":651},"2026-02-04",{"date":1064,"open":527,"high":493,"low":584,"close":1065,"change":1002,"percent_change":1003,"volume":1066,"transactions":9,"vwap":1065},"2026-02-03",26.318,11600,{"date":1068,"open":595,"high":476,"low":595,"close":476,"change":19,"percent_change":19,"volume":625,"transactions":9,"vwap":476},"2026-02-02",{"date":1070,"open":492,"high":492,"low":595,"close":476,"change":292,"percent_change":413,"volume":653,"transactions":9,"vwap":476},"2026-01-30",{"date":1072,"open":518,"high":469,"low":595,"close":492,"change":354,"percent_change":1073,"volume":1050,"transactions":9,"vwap":492},"2026-01-29",0.23,{"date":1075,"open":470,"high":470,"low":518,"close":518,"change":195,"percent_change":697,"volume":1076,"transactions":9,"vwap":518},"2026-01-28",18000,{"date":1078,"open":550,"high":492,"low":550,"close":500,"change":16,"percent_change":17,"volume":694,"transactions":9,"vwap":500},"2026-01-27",{"date":1080,"open":493,"high":393,"low":518,"close":484,"change":478,"percent_change":479,"volume":953,"transactions":9,"vwap":484},"2026-01-26",{"date":1082,"open":518,"high":527,"low":584,"close":572,"change":814,"percent_change":815,"volume":850,"transactions":9,"vwap":572},"2026-01-23",{"date":1084,"open":518,"high":518,"low":608,"close":608,"change":16,"percent_change":17,"volume":1085,"transactions":9,"vwap":608},"2026-01-22",30800,{"date":1087,"open":584,"high":535,"low":641,"close":615,"change":1088,"percent_change":17,"volume":1089,"transactions":9,"vwap":615},"2026-01-21",0.022,3800,{"date":1091,"open":609,"high":651,"low":642,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-01-20",26.218,-0.062,-0.24,13800,{"date":1097,"open":393,"high":393,"low":584,"close":584,"change":221,"percent_change":48,"volume":1098,"transactions":9,"vwap":584},"2026-01-16",36500,{"date":1100,"open":550,"high":518,"low":651,"close":651,"change":16,"percent_change":17,"volume":856,"transactions":9,"vwap":651},"2026-01-15",{"date":1102,"open":608,"high":595,"low":656,"close":609,"change":292,"percent_change":413,"volume":1103,"transactions":9,"vwap":609},"2026-01-14",12900,{"date":1105,"open":584,"high":572,"low":635,"close":651,"change":292,"percent_change":413,"volume":1106,"transactions":9,"vwap":651},"2026-01-13",15300,{"date":1108,"open":608,"high":492,"low":609,"close":595,"change":637,"percent_change":16,"volume":1109,"transactions":9,"vwap":595},"2026-01-12",21700,{"date":1111,"open":1112,"high":1112,"low":584,"close":1113,"change":1114,"percent_change":152,"volume":1115,"transactions":9,"vwap":1113},"2026-01-09",26.319,26.286,0.046,7900,{"date":1117,"open":717,"high":595,"low":641,"close":615,"change":19,"percent_change":19,"volume":599,"transactions":9,"vwap":615},"2026-01-08",{"date":1119,"open":980,"high":550,"low":615,"close":615,"change":19,"percent_change":19,"volume":1120,"transactions":9,"vwap":615},"2026-01-07",32400,{"date":1122,"open":1123,"high":535,"low":656,"close":615,"change":161,"percent_change":101,"volume":625,"transactions":9,"vwap":615},"2026-01-06",26.231,{"date":1125,"open":604,"high":651,"low":622,"close":622,"change":1126,"percent_change":16,"volume":1127,"transactions":9,"vwap":622},"2026-01-05",0.006,28900,{"date":1129,"open":615,"high":615,"low":673,"close":1130,"change":1131,"percent_change":19,"volume":1132,"transactions":9,"vwap":1130},"2026-01-02",26.204,0.001,18300,{"date":1134,"open":1135,"high":1136,"low":673,"close":1137,"change":292,"percent_change":413,"volume":1138,"transactions":9,"vwap":1137},"2025-12-31",26.241,26.259,26.203,9400,{"date":1140,"open":656,"high":1141,"low":635,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2025-12-30",26.237,26.223,0.018,0.07,15400,{"date":1147,"open":651,"high":651,"low":635,"close":1148,"change":684,"percent_change":685,"volume":611,"transactions":9,"vwap":1148},"2025-12-29",26.205,{"date":1150,"open":1151,"high":1152,"low":635,"close":1153,"change":1154,"percent_change":486,"volume":806,"transactions":9,"vwap":1153},"2025-12-26",26.236,26.252,26.224,-0.016,{"date":1156,"open":628,"high":615,"low":641,"close":615,"change":401,"percent_change":643,"volume":774,"transactions":9,"vwap":615},"2025-12-24",{"date":1158,"open":713,"high":615,"low":713,"close":642,"change":16,"percent_change":17,"volume":1159,"transactions":9,"vwap":642},"2025-12-23",8900,{"date":1161,"open":732,"high":635,"low":713,"close":681,"change":580,"percent_change":270,"volume":1162,"transactions":9,"vwap":681},"2025-12-22",20600,{"date":1164,"open":1165,"high":673,"low":1166,"close":682,"change":1167,"percent_change":214,"volume":1168,"transactions":9,"vwap":682},"2025-12-19",26.162,26.131,0.038,16800,{"date":1170,"open":760,"high":676,"low":760,"close":1171,"change":161,"percent_change":798,"volume":1172,"transactions":9,"vwap":1171},"2025-12-18",26.112,11500,{"date":1174,"open":773,"high":773,"low":809,"close":1175,"change":1176,"percent_change":90,"volume":1057,"transactions":9,"vwap":1175},"2025-12-17",26.082001,-0.053,{"date":1178,"open":726,"high":744,"low":760,"close":759,"change":719,"percent_change":221,"volume":1179,"transactions":9,"vwap":759},"2025-12-16",12100,{"date":1181,"open":635,"high":635,"low":737,"close":1182,"change":805,"percent_change":456,"volume":1183,"transactions":9,"vwap":1182},"2025-12-15",26.133,5600,{"date":1185,"open":726,"high":673,"low":737,"close":759,"change":791,"percent_change":292,"volume":1159,"transactions":9,"vwap":759},"2025-12-12",{"date":1187,"open":731,"high":1188,"low":731,"close":1189,"change":1190,"percent_change":17,"volume":657,"transactions":9,"vwap":1189},"2025-12-11",26.142,26.139,0.021,{"date":1192,"open":1193,"high":759,"low":760,"close":1194,"change":631,"percent_change":221,"volume":1195,"transactions":9,"vwap":1194},"2025-12-10",26.106,26.118,7300,{"date":1197,"open":682,"high":682,"low":813,"close":780,"change":1198,"percent_change":643,"volume":698,"transactions":9,"vwap":780},"2025-12-09",0.027,{"date":1200,"open":682,"high":682,"low":1201,"close":1201,"change":820,"percent_change":685,"volume":644,"transactions":9,"vwap":1201},"2025-12-08",26.087999,{"date":1203,"open":737,"high":676,"low":760,"close":1204,"change":1088,"percent_change":17,"volume":1205,"transactions":9,"vwap":1204},"2025-12-05",26.105,10300,{"date":1207,"open":1208,"high":737,"low":809,"close":1209,"change":1210,"percent_change":413,"volume":728,"transactions":9,"vwap":1209},"2025-12-04",26.080999,26.083,-0.022,{"date":1212,"open":760,"high":1213,"low":772,"close":1204,"change":1039,"percent_change":798,"volume":1095,"transactions":9,"vwap":1204},"2025-12-03",26.13,{"date":1215,"open":748,"high":726,"low":731,"close":1216,"change":631,"percent_change":221,"volume":1043,"transactions":9,"vwap":1216},"2025-12-02",26.073,{"date":1218,"open":760,"high":737,"low":809,"close":777,"change":111,"percent_change":434,"volume":1219,"transactions":9,"vwap":777},"2025-12-01",27900,{"date":1221,"open":760,"high":1204,"low":701,"close":737,"change":1039,"percent_change":798,"volume":1222,"transactions":9,"vwap":737},"2025-11-28",31200,{"date":1224,"open":731,"high":737,"low":819,"close":1225,"change":1226,"percent_change":101,"volume":1227,"transactions":9,"vwap":1225},"2025-11-26",26.068001,0.028,22600,{"date":1229,"open":795,"high":701,"low":835,"close":701,"change":1230,"percent_change":67,"volume":1231,"transactions":9,"vwap":701},"2025-11-25",0.013,27500,{"date":1233,"open":847,"high":1234,"low":847,"close":1235,"change":1236,"percent_change":875,"volume":1050,"transactions":9,"vwap":1235},"2025-11-24",26.052,26.027,0.087,{"date":1238,"open":932,"high":667,"low":933,"close":932,"change":48,"percent_change":214,"volume":1239,"transactions":9,"vwap":932},"2025-11-21",104700,{"date":1241,"open":667,"high":846,"low":914,"close":864,"change":195,"percent_change":697,"volume":1242,"transactions":9,"vwap":864},"2025-11-20",16700,{"date":1244,"open":1245,"high":667,"low":901,"close":669,"change":221,"percent_change":48,"volume":1246,"transactions":9,"vwap":669},"2025-11-19",25.969,398500,{"date":1248,"open":901,"high":667,"low":933,"close":932,"change":551,"percent_change":552,"volume":1249,"transactions":9,"vwap":932},"2025-11-18",55200,{"date":1251,"open":731,"high":731,"low":1252,"close":835,"change":456,"percent_change":551,"volume":1253,"transactions":9,"vwap":835},"2025-11-17",25.942,26700,{"date":1255,"open":867,"high":701,"low":867,"close":818,"change":19,"percent_change":19,"volume":1256,"transactions":9,"vwap":818},"2025-11-14",16600,{"date":1258,"open":258,"high":701,"low":932,"close":818,"change":486,"percent_change":1259,"volume":1260,"transactions":9,"vwap":818},"2025-11-13",-0.23,5300,{"date":1262,"open":809,"high":809,"low":258,"close":731,"change":624,"percent_change":354,"volume":1263,"transactions":9,"vwap":731},"2025-11-12",6800,{"date":1265,"open":667,"high":809,"low":667,"close":1266,"change":1267,"percent_change":551,"volume":1004,"transactions":9,"vwap":1266},"2025-11-11",26.034,-0.011,{"date":1269,"open":835,"high":809,"low":835,"close":1270,"change":1144,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2025-11-10",26.045,0.27,19900,{"date":1274,"open":867,"high":795,"low":867,"close":1275,"change":1276,"percent_change":161,"volume":625,"transactions":9,"vwap":1275},"2025-11-07",25.975,0.009,{"date":1278,"open":846,"high":846,"low":867,"close":1279,"change":1280,"percent_change":205,"volume":986,"transactions":9,"vwap":1279},"2025-11-06",25.966,-0.034,{"date":1282,"open":819,"high":846,"low":847,"close":258,"change":67,"percent_change":33,"volume":1283,"transactions":9,"vwap":258},"2025-11-05",315400,{"date":1285,"open":701,"high":701,"low":669,"close":669,"change":434,"percent_change":967,"volume":734,"transactions":9,"vwap":669},"2025-11-04",{"date":1287,"open":701,"high":809,"low":818,"close":809,"change":999,"percent_change":479,"volume":1288,"transactions":9,"vwap":809},"2025-11-03",13900,{"date":1290,"open":1270,"high":809,"low":818,"close":1235,"change":1291,"percent_change":67,"volume":1292,"transactions":9,"vwap":1235},"2025-10-31",0.012,24600,{"date":1294,"open":731,"high":1295,"low":1296,"close":1297,"change":292,"percent_change":413,"volume":792,"transactions":9,"vwap":1297},"2025-10-30",26.069,25.982,26.014999,{"date":1299,"open":772,"high":772,"low":824,"close":824,"change":485,"percent_change":486,"volume":1300,"transactions":9,"vwap":824},"2025-10-29",9300,{"date":1302,"open":777,"high":777,"low":819,"close":731,"change":456,"percent_change":551,"volume":1115,"transactions":9,"vwap":731},"2025-10-28",{"date":1304,"open":777,"high":772,"low":258,"close":809,"change":67,"percent_change":33,"volume":1305,"transactions":9,"vwap":809},"2025-10-27",15900,{"date":1307,"open":846,"high":846,"low":939,"close":795,"change":354,"percent_change":1073,"volume":1308,"transactions":9,"vwap":795},"2025-10-24",131400,{"date":1310,"open":867,"high":258,"low":867,"close":669,"change":1154,"percent_change":486,"volume":1311,"transactions":9,"vwap":669},"2025-10-23",6100,{"date":1313,"open":669,"high":1314,"low":669,"close":1279,"change":1315,"percent_change":111,"volume":1316,"transactions":9,"vwap":1279},"2025-10-22",25.985,-0.009,6600,{"date":1318,"open":818,"high":258,"low":932,"close":1275,"change":242,"percent_change":16,"volume":756,"transactions":9,"vwap":1275},"2025-10-21",{"date":1320,"open":258,"high":258,"low":932,"close":667,"change":401,"percent_change":643,"volume":1321,"transactions":9,"vwap":667},"2025-10-20",30700,{"date":1323,"open":1324,"high":667,"low":1325,"close":860,"change":637,"percent_change":16,"volume":1326,"transactions":9,"vwap":860},"2025-10-17",25.92,25.891,29700,{"date":1328,"open":1329,"high":1329,"low":1330,"close":1331,"change":221,"percent_change":48,"volume":1332,"transactions":9,"vwap":1331},"2025-10-16",25.961,25.927,25.941,100500,{"date":1334,"open":867,"high":847,"low":867,"close":1335,"change":1131,"percent_change":19,"volume":1195,"transactions":9,"vwap":1335},"2025-10-15",25.931,{"date":1337,"open":867,"high":667,"low":914,"close":867,"change":221,"percent_change":48,"volume":1338,"transactions":9,"vwap":867},"2025-10-14",731000,{"date":1340,"open":1324,"high":669,"low":1341,"close":1324,"change":161,"percent_change":798,"volume":1342,"transactions":9,"vwap":1324},"2025-10-13",25.874,30900,{"date":1344,"open":835,"high":835,"low":933,"close":933,"change":413,"percent_change":1345,"volume":1346,"transactions":9,"vwap":933},"2025-10-10",-0.31,36400,{"date":1348,"open":1279,"high":667,"low":1324,"close":667,"change":456,"percent_change":551,"volume":1349,"transactions":9,"vwap":667},"2025-10-09",18100,{"date":1351,"open":1324,"high":835,"low":1324,"close":835,"change":161,"percent_change":798,"volume":1352,"transactions":9,"vwap":835},"2025-10-08",17600,{"date":1354,"open":818,"high":818,"low":1355,"close":669,"change":1154,"percent_change":486,"volume":1356,"transactions":9,"vwap":669},"2025-10-07",25.935,50300,{"date":1358,"open":1324,"high":1359,"low":1324,"close":1279,"change":16,"percent_change":17,"volume":894,"transactions":9,"vwap":1279},"2025-10-06",25.995,{"date":1361,"open":860,"high":726,"low":1324,"close":1362,"change":791,"percent_change":292,"volume":1363,"transactions":9,"vwap":1362},"2025-10-03",25.946,67300,{"date":1365,"open":847,"high":1209,"low":1324,"close":669,"change":242,"percent_change":16,"volume":1366,"transactions":9,"vwap":669},"2025-10-02",126000,{"date":1368,"open":932,"high":669,"low":944,"close":860,"change":401,"percent_change":643,"volume":1369,"transactions":9,"vwap":860},"2025-10-01",194100,{"date":1371,"open":1372,"high":1373,"low":914,"close":1324,"change":1374,"percent_change":48,"volume":1375,"transactions":9,"vwap":1324},"2025-09-30",25.908,25.932,0.011,61800,{"date":1377,"open":683,"high":683,"low":872,"close":1378,"change":1379,"percent_change":195,"volume":1380,"transactions":9,"vwap":1378},"2025-09-29",25.909,-0.014,91400,{"date":1382,"open":864,"high":258,"low":872,"close":1383,"change":1384,"percent_change":33,"volume":1385,"transactions":9,"vwap":1383},"2025-09-26",25.923,0.048,742300,{"date":1387,"open":932,"high":932,"low":914,"close":1388,"change":292,"percent_change":413,"volume":1389,"transactions":9,"vwap":1388},"2025-09-25",25.875,7600,{"date":1391,"open":914,"high":867,"low":914,"close":944,"change":637,"percent_change":16,"volume":1392,"transactions":9,"vwap":944},"2025-09-24",7000,{"date":1394,"open":872,"high":1330,"low":890,"close":1325,"change":242,"percent_change":16,"volume":1395,"transactions":9,"vwap":1325},"2025-09-23",52400,{"date":1397,"open":871,"high":1398,"low":890,"close":1399,"change":1400,"percent_change":-6,"volume":694,"transactions":9,"vwap":1399},"2025-09-22",25.892,25.886,-0.001,{"date":1402,"open":890,"high":933,"low":890,"close":1403,"change":624,"percent_change":354,"volume":1089,"transactions":9,"vwap":1403},"2025-09-19",25.887,{"date":1405,"open":872,"high":1406,"low":909,"close":1406,"change":1400,"percent_change":-6,"volume":664,"transactions":9,"vwap":1406},"2025-09-18",25.871,{"date":1408,"open":890,"high":1409,"low":890,"close":1409,"change":1374,"percent_change":48,"volume":657,"transactions":9,"vwap":1409},"2025-09-17",25.872,{"date":1411,"open":1412,"high":1413,"low":1412,"close":1413,"change":19,"percent_change":19,"volume":1414,"transactions":9,"vwap":1413},"2025-09-16",25.856,25.861,800,{"date":1416,"open":933,"high":933,"low":919,"close":1413,"change":690,"percent_change":292,"volume":644,"transactions":9,"vwap":1413},"2025-09-15",{"date":1418,"open":914,"high":871,"low":1419,"close":1420,"change":1374,"percent_change":48,"volume":749,"transactions":9,"vwap":1420},"2025-09-12",25.82,25.867,{"date":1422,"open":871,"high":871,"low":1423,"close":1412,"change":1424,"percent_change":161,"volume":1425,"transactions":9,"vwap":1412},"2025-09-11",25.81,0.007,88300,{"date":1427,"open":1419,"high":1428,"low":1419,"close":1428,"change":328,"percent_change":292,"volume":1414,"transactions":9,"vwap":1428},"2025-09-10",25.849,{"date":1430,"open":1423,"high":1431,"low":1432,"close":1433,"change":1230,"percent_change":67,"volume":1434,"transactions":9,"vwap":1433},"2025-09-09",25.866,25.802,25.854,43700,{"date":1436,"open":914,"high":872,"low":885,"close":1437,"change":719,"percent_change":221,"volume":734,"transactions":9,"vwap":1437},"2025-09-08",25.841,{"date":1439,"open":919,"high":1440,"low":919,"close":1440,"change":1230,"percent_change":67,"volume":1414,"transactions":9,"vwap":1440},"2025-09-05",25.839,{"date":1442,"open":890,"high":890,"low":1443,"close":1444,"change":221,"percent_change":48,"volume":1445,"transactions":9,"vwap":1444},"2025-09-04",25.79,25.826,1500,{"date":1447,"open":909,"high":909,"low":1448,"close":1449,"change":19,"percent_change":19,"volume":745,"transactions":9,"vwap":1449},"2025-09-03",25.78,25.816,{"date":1451,"open":915,"high":1449,"low":915,"close":1449,"change":805,"percent_change":456,"volume":1452,"transactions":9,"vwap":1449},"2025-09-02",4300,{"date":1454,"open":890,"high":890,"low":1448,"close":1455,"change":1276,"percent_change":161,"volume":705,"transactions":9,"vwap":1455},"2025-08-29",25.818,{"date":1457,"open":910,"high":919,"low":915,"close":1458,"change":637,"percent_change":16,"volume":1459,"transactions":9,"vwap":1458},"2025-08-28",25.809,37000,{"date":1461,"open":1462,"high":1423,"low":1462,"close":910,"change":719,"percent_change":221,"volume":761,"transactions":9,"vwap":910},"2025-08-27",25.771,{"date":1464,"open":1465,"high":1455,"low":1466,"close":1467,"change":1468,"percent_change":67,"volume":1469,"transactions":9,"vwap":1467},"2025-08-26",25.76,25.75,25.803,0.014,665900,{"date":1471,"open":1419,"high":1419,"low":1465,"close":1472,"change":1400,"percent_change":-6,"volume":698,"transactions":9,"vwap":1472},"2025-08-25",25.789,{"date":1474,"open":1423,"high":1423,"low":915,"close":1443,"change":1167,"percent_change":214,"volume":756,"transactions":9,"vwap":1443},"2025-08-22",{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":111,"volume":887,"transactions":9,"vwap":1480},"2025-08-21",25.74,25.788,25.72,25.752,-0.008,{"date":1483,"open":1465,"high":1443,"low":1479,"close":1465,"change":19,"percent_change":19,"volume":1484,"transactions":9,"vwap":1465},"2025-08-20",9500,{"date":1486,"open":1487,"high":1443,"low":1487,"close":1465,"change":1488,"percent_change":111,"volume":1489,"transactions":9,"vwap":1465},"2025-08-19",25.747,-0.007,600,{"date":1491,"open":1492,"high":915,"low":1492,"close":1493,"change":1424,"percent_change":161,"volume":1494,"transactions":9,"vwap":1493},"2025-08-18",25.73,25.767,3900,{"date":1496,"open":1492,"high":1497,"low":1492,"close":1465,"change":242,"percent_change":16,"volume":799,"transactions":9,"vwap":1465},"2025-08-15",25.784,{"date":1499,"open":879,"high":1443,"low":1479,"close":1500,"change":1481,"percent_change":111,"volume":1501,"transactions":9,"vwap":1500},"2025-08-14",25.755,8400,{"date":1503,"open":1448,"high":1448,"low":1479,"close":1504,"change":1143,"percent_change":1144,"volume":1395,"transactions":9,"vwap":1504},"2025-08-13",25.763,{"date":1506,"open":1507,"high":1448,"low":891,"close":1508,"change":16,"percent_change":17,"volume":1346,"transactions":9,"vwap":1508},"2025-08-12",25.741,25.745,{"date":1510,"open":1466,"high":1465,"low":891,"close":1511,"change":292,"percent_change":413,"volume":657,"transactions":9,"vwap":1511},"2025-08-11",25.725,{"date":1513,"open":1514,"high":1487,"low":1514,"close":1508,"change":48,"percent_change":618,"volume":1515,"transactions":9,"vwap":1508},"2025-08-08",25.71,2600,{"date":1517,"open":1518,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":456,"volume":1452,"transactions":9,"vwap":1520},"2025-08-07",25.748,25.67,25.705,-0.003,{"date":1523,"open":1519,"high":1477,"low":1519,"close":1524,"change":714,"percent_change":402,"volume":922,"transactions":9,"vwap":1524},"2025-08-06",25.708,{"date":1526,"open":1479,"high":1479,"low":1527,"close":1527,"change":1267,"percent_change":551,"volume":1528,"transactions":9,"vwap":1527},"2025-08-05",25.685,155700,{"date":1530,"open":1519,"high":1492,"low":1531,"close":1532,"change":1533,"percent_change":214,"volume":1132,"transactions":9,"vwap":1532},"2025-08-04",25.65,25.696,0.039,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1154,"percent_change":486,"volume":1540,"transactions":9,"vwap":1539},"2025-08-01",25.665,25.69,25.62,25.657,14600,{"date":1542,"open":1477,"high":1477,"low":1531,"close":1543,"change":1400,"percent_change":-6,"volume":761,"transactions":9,"vwap":1543},"2025-07-31",25.673,{"date":1545,"open":1546,"high":1514,"low":1531,"close":1547,"change":719,"percent_change":221,"volume":705,"transactions":9,"vwap":1547},"2025-07-30",25.68,25.674,{"date":1549,"open":1550,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":161,"volume":1554,"transactions":9,"vwap":1552},"2025-07-29",25.692,25.651,25.672,0.008,3000,{"date":1556,"open":1519,"high":1519,"low":1531,"close":1557,"change":1267,"percent_change":551,"volume":1558,"transactions":9,"vwap":1557},"2025-07-28",25.664,34600,{"date":1560,"open":1561,"high":1561,"low":1531,"close":1561,"change":1088,"percent_change":402,"volume":1562,"transactions":9,"vwap":1561},"2025-07-25",25.675,1300,{"date":1564,"open":1565,"high":1536,"low":1566,"close":1567,"change":1488,"percent_change":111,"volume":708,"transactions":9,"vwap":1567},"2025-07-24",25.64,25.606,25.653,{"date":1569,"open":1570,"high":1570,"low":1571,"close":1572,"change":353,"percent_change":354,"volume":1030,"transactions":9,"vwap":1572},"2025-07-23",25.681,25.59,25.66,{"date":1574,"open":1575,"high":1479,"low":1576,"close":1577,"change":1143,"percent_change":1144,"volume":1578,"transactions":9,"vwap":1577},"2025-07-22",25.61,25.55,25.645,36800,{"date":1580,"open":1538,"high":1581,"low":1538,"close":1582,"change":19,"percent_change":19,"volume":1583,"transactions":9,"vwap":1582},"2025-07-21",25.652,25.627,2100,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1582,"change":1553,"percent_change":161,"volume":1589,"transactions":9,"vwap":1582},"2025-07-18",25.6,25.63,25.592,1900,{"date":1591,"open":1592,"high":1565,"low":1592,"close":1593,"change":221,"percent_change":48,"volume":1594,"transactions":9,"vwap":1593},"2025-07-17",25.615,25.619,900,{"date":1596,"open":1575,"high":1538,"low":1597,"close":1598,"change":242,"percent_change":16,"volume":1599,"transactions":9,"vwap":1598},"2025-07-16",25.601,25.609,40800,{"date":1601,"open":1519,"high":1519,"low":1571,"close":1602,"change":1424,"percent_change":161,"volume":1603,"transactions":9,"vwap":1602},"2025-07-15",25.604,17000,{"date":1605,"open":1586,"high":1575,"low":1606,"close":1607,"change":1488,"percent_change":111,"volume":741,"transactions":9,"vwap":1607},"2025-07-14",25.58,25.597,{"date":1609,"open":1606,"high":1610,"low":1611,"close":1602,"change":719,"percent_change":221,"volume":1612,"transactions":9,"vwap":1602},"2025-07-11",25.605,25.57,12600,{"date":1614,"open":1576,"high":1587,"low":1576,"close":1615,"change":1424,"percent_change":161,"volume":839,"transactions":9,"vwap":1615},"2025-07-10",25.602,{"date":1617,"open":1618,"high":1586,"low":1619,"close":1618,"change":16,"percent_change":17,"volume":1620,"transactions":9,"vwap":1618},"2025-07-09",25.595,25.56,7400,{"date":1622,"open":1619,"high":1586,"low":1619,"close":1623,"change":1131,"percent_change":19,"volume":1624,"transactions":9,"vwap":1623},"2025-07-08",25.575,18500,{"date":1626,"open":1586,"high":1627,"low":902,"close":1628,"change":1267,"percent_change":551,"volume":1629,"transactions":9,"vwap":1628},"2025-07-07",25.618,25.574,19100,{"date":1631,"open":1586,"high":1575,"low":1576,"close":1632,"change":1190,"percent_change":17,"volume":1633,"transactions":9,"vwap":1632},"2025-07-03",25.585,1400,{"date":1635,"open":903,"high":1586,"low":1636,"close":1637,"change":1374,"percent_change":48,"volume":1638,"transactions":9,"vwap":1637},"2025-07-02",25.52,25.564,29300,{"date":1640,"open":1611,"high":1571,"low":1641,"close":1642,"change":999,"percent_change":479,"volume":1643,"transactions":9,"vwap":1642},"2025-07-01",25.518,25.553,23900,{"date":1645,"open":1642,"high":1606,"low":1636,"close":1636,"change":684,"percent_change":685,"volume":1484,"transactions":9,"vwap":1636},"2025-06-30",{"date":1647,"open":903,"high":903,"low":1648,"close":1649,"change":1291,"percent_change":67,"volume":922,"transactions":9,"vwap":1649},"2025-06-27",25.51,25.539,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":1144,"volume":1633,"transactions":9,"vwap":1655},"2025-06-26",25.491,25.543,25.486,25.527,0.017,{"date":1658,"open":1648,"high":1648,"low":1659,"close":1648,"change":242,"percent_change":16,"volume":1660,"transactions":9,"vwap":1648},"2025-06-25",25.47,5800,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":242,"percent_change":16,"volume":1195,"transactions":9,"vwap":1666},"2025-06-24",25.508,25.534,25.471,25.505,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1670,"change":1672,"percent_change":1073,"volume":1562,"transactions":9,"vwap":1670},"2025-06-23",25.49,25.5,25.46,0.059,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":610,"percent_change":434,"volume":1679,"transactions":9,"vwap":1678},"2025-06-20",25.42,25.479,25.411,25.441,10100,{"date":1681,"open":1682,"high":1659,"low":1682,"close":1659,"change":1683,"percent_change":1684,"volume":761,"transactions":9,"vwap":1659},"2025-06-18",25.435,0.036,0.14,{"date":1686,"open":1687,"high":1659,"low":1687,"close":1688,"change":1689,"percent_change":685,"volume":1053,"transactions":9,"vwap":1688},"2025-06-17",25.41,25.434,-0.018,{"date":1691,"open":1692,"high":1669,"low":1688,"close":1693,"change":1039,"percent_change":479,"volume":632,"transactions":9,"vwap":1693},"2025-06-16",25.48,25.452,{"date":1695,"open":1696,"high":1671,"low":1675,"close":1675,"change":684,"percent_change":685,"volume":1697,"transactions":9,"vwap":1675},"2025-06-13",25.45,8500,{"date":1699,"open":1700,"high":1671,"low":1700,"close":1701,"change":1276,"percent_change":48,"volume":605,"transactions":9,"vwap":1701},"2025-06-12",25.423,25.439,{"date":1703,"open":1671,"high":1659,"low":1687,"close":1704,"change":328,"percent_change":292,"volume":1515,"transactions":9,"vwap":1704},"2025-06-11",25.43,{"date":1706,"open":1707,"high":1696,"low":1707,"close":1682,"change":1230,"percent_change":67,"volume":765,"transactions":9,"vwap":1682},"2025-06-10",25.4,{"date":1709,"open":1710,"high":1659,"low":1710,"close":1711,"change":797,"percent_change":798,"volume":1712,"transactions":9,"vwap":1711},"2025-06-09",25.39,25.422,15000,{"date":1714,"open":1715,"high":1716,"low":1715,"close":1715,"change":610,"percent_change":434,"volume":657,"transactions":9,"vwap":1715},"2025-06-06",25.391,25.44,{"date":1718,"open":1719,"high":1675,"low":1720,"close":1675,"change":1039,"percent_change":479,"volume":1633,"transactions":9,"vwap":1675},"2025-06-05",25.412,25.38,{"date":1722,"open":1716,"high":1716,"low":1720,"close":1723,"change":242,"percent_change":16,"volume":1195,"transactions":9,"vwap":1723},"2025-06-04",25.388,{"date":1725,"open":1687,"high":1675,"low":1726,"close":1727,"change":631,"percent_change":221,"volume":1205,"transactions":9,"vwap":1727},"2025-06-03",25.371,25.383,{"date":1729,"open":1730,"high":1731,"low":1730,"close":1720,"change":161,"percent_change":798,"volume":1732,"transactions":9,"vwap":1720},"2025-06-02",25.32,25.381,18800,{"date":1734,"open":1720,"high":1720,"low":1730,"close":1735,"change":221,"percent_change":48,"volume":1736,"transactions":9,"vwap":1735},"2025-05-30",25.35,16300,{"date":1738,"open":1720,"high":1720,"low":1739,"close":1739,"change":292,"percent_change":413,"volume":632,"transactions":9,"vwap":1739},"2025-05-29",25.34,{"date":1741,"open":1720,"high":1720,"low":1735,"close":1742,"change":456,"percent_change":551,"volume":1743,"transactions":9,"vwap":1742},"2025-05-28",25.36,15200,{"date":1745,"open":1739,"high":1746,"low":1730,"close":1746,"change":1028,"percent_change":1029,"volume":632,"transactions":9,"vwap":1746},"2025-05-27",25.37,{"date":1748,"open":1749,"high":1749,"low":1750,"close":1751,"change":1210,"percent_change":586,"volume":170,"transactions":9,"vwap":1751},"2025-05-23",25.31,25.29,25.308,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1754,"change":161,"percent_change":798,"volume":1757,"transactions":9,"vwap":1754},"2025-05-22",25.33,25.339,25.28,12000,{"date":1759,"open":1760,"high":1742,"low":1750,"close":1761,"change":1762,"percent_change":1060,"volume":1053,"transactions":9,"vwap":1761},"2025-05-21",25.349,25.3,-0.069,{"date":1764,"open":1765,"high":1766,"low":1749,"close":1766,"change":1767,"percent_change":643,"volume":1768,"transactions":9,"vwap":1766},"2025-05-20",25.335,25.369,0.026,4200,{"date":1770,"open":1771,"high":1735,"low":1730,"close":1772,"change":631,"percent_change":221,"volume":1773,"transactions":9,"vwap":1772},"2025-05-19",25.323,25.343,136400,{"date":1775,"open":1749,"high":1739,"low":1761,"close":1739,"change":797,"percent_change":798,"volume":1776,"transactions":9,"vwap":1739},"2025-05-16",47500,{"date":1778,"open":1749,"high":1739,"low":1779,"close":1780,"change":1126,"percent_change":16,"volume":1781,"transactions":9,"vwap":1780},"2025-05-15",25.27,25.309,14200,{"date":1783,"open":1750,"high":1730,"low":1756,"close":1784,"change":1131,"percent_change":19,"volume":1785,"transactions":9,"vwap":1784},"2025-05-14",25.303,4500,{"date":1787,"open":1788,"high":1730,"low":1779,"close":1789,"change":1790,"percent_change":101,"volume":843,"transactions":9,"vwap":1789},"2025-05-13",25.289,25.302,0.029,{"date":1792,"open":1793,"high":1756,"low":1794,"close":1795,"change":1796,"percent_change":61,"volume":1797,"transactions":9,"vwap":1795},"2025-05-12",25.26,25.223,25.273,0.103,18900,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1800,"change":242,"percent_change":16,"volume":953,"transactions":9,"vwap":1800},"2025-05-09",25.17,25.18,25.15,{"date":1804,"open":1802,"high":1801,"low":1802,"close":1805,"change":1790,"percent_change":798,"volume":1806,"transactions":9,"vwap":1805},"2025-05-08",25.165,7100,{"date":1808,"open":1809,"high":1800,"low":1809,"close":1810,"change":485,"percent_change":486,"volume":810,"transactions":9,"vwap":1810},"2025-05-07",25.13,25.136,{"date":1812,"open":1809,"high":1813,"low":1814,"close":1815,"change":684,"percent_change":413,"volume":1697,"transactions":9,"vwap":1815},"2025-05-06",25.16,25.111,25.151,{"date":1817,"open":1809,"high":1818,"low":1809,"close":1800,"change":195,"percent_change":90,"volume":1819,"transactions":9,"vwap":1800},"2025-05-05",25.2,11000,{"date":1821,"open":1813,"high":1822,"low":1813,"close":1822,"change":1823,"percent_change":855,"volume":1076,"transactions":9,"vwap":1822},"2025-05-02",25.22,0.072,{"date":1825,"open":1813,"high":1826,"low":1809,"close":1827,"change":1230,"percent_change":67,"volume":1828,"transactions":9,"vwap":1827},"2025-05-01",25.19,25.148,28300,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1832,"change":1424,"percent_change":161,"volume":1834,"transactions":9,"vwap":1832},"2025-04-30",25.07,25.135,25.059999,13700,{"date":1836,"open":1837,"high":1809,"low":1837,"close":1838,"change":1088,"percent_change":402,"volume":810,"transactions":9,"vwap":1838},"2025-04-29",25.08,25.128,{"date":1840,"open":1837,"high":1841,"low":1842,"close":1841,"change":1230,"percent_change":67,"volume":1594,"transactions":9,"vwap":1841},"2025-04-28",25.106,25.070999,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1230,"percent_change":67,"volume":1849,"transactions":9,"vwap":1848},"2025-04-25",25.040001,25.1,25.02,25.093,15100,{"date":1851,"open":1847,"high":1852,"low":1853,"close":1837,"change":580,"percent_change":152,"volume":1854,"transactions":9,"vwap":1837},"2025-04-24",25.09,25.013,26600,{"date":1856,"open":1857,"high":1857,"low":1858,"close":1859,"change":874,"percent_change":1860,"volume":765,"transactions":9,"vwap":1859},"2025-04-23",25.049999,25,25.035,0.35,{"date":1862,"open":1863,"high":1864,"low":1863,"close":1865,"change":1198,"percent_change":101,"volume":1866,"transactions":9,"vwap":1865},"2025-04-22",24.891,24.97,24.947,15700,{"date":176,"open":1868,"high":1869,"low":172,"close":1869,"change":161,"percent_change":798,"volume":1870,"transactions":9,"vwap":1869},24.89,24.92,39300]