[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DDTL":3,"homepage-market-summary":25,"stock-historical-DDTL":166},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"DDTL","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Innovator Equity Dual Directional 10 Buffer ETF - July","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":14,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},22.609,22.56,22.61,22.52,0.089,0.4,1189.088286,22.6378,20.297,28674.326815768924,98.8,317,{"status":26,"indices":27,"watchlist":71,"sectors":93,"benchmarks":148},"success",[28,35,42,49,56,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":11,"sparkline":41,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":11,"sparkline":62,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":69,"sparkline":70,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":11,"sparkline":92,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[94,99,104,109,114,119,123,128,133,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Technology","XLK",1.01,199.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.06,53.49,{"name":105,"etf":106,"change":107,"price":108,"is_up":69},"Healthcare","XLV",-0.01,166.18,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":120,"etf":121,"change":18,"price":122,"is_up":11},"Energy","XLE",62.95,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Materials","XLB",0.66,48.86,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Comm Services","XLC",0.35,110.32,[149,154,158,162],{"ticker":150,"name":151,"price":152,"change":153,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":155,"name":156,"price":157,"change":84,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":159,"name":160,"price":161,"change":47,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":163,"name":164,"price":165,"change":61,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":24,"page":40,"page_size":167,"total_pages":40,"summary":168,"data":174},1000,{"period_high":20,"period_low":169,"average_volume":170,"total_volume":171,"period_return":172,"latest_close":13,"start_date":173,"end_date":5},19.62,73601,23331456.030758,15.03,"2025-07-01",[175,177,186,195,205,214,223,232,240,250,260,267,276,287,296,304,312,322,330,339,346,357,367,375,381,390,397,404,412,421,428,436,445,453,462,471,479,489,497,502,511,518,524,531,539,549,558,567,577,585,595,604,613,623,630,638,646,653,662,670,673,678,684,690,695,701,704,708,711,715,719,723,727,730,734,739,742,747,751,757,762,769,774,779,782,786,789,792,796,799,803,806,811,817,821,826,832,838,842,847,849,853,858,862,866,873,877,882,889,896,900,903,909,914,918,922,926,932,937,941,947,954,959,966,973,981,988,993,1002,1010,1017,1024,1031,1036,1041,1045,1053,1058,1064,1072,1080,1084,1088,1093,1096,1103,1109,1111,1117,1120,1124,1128,1131,1136,1141,1146,1150,1155,1160,1163,1165,1169,1173,1177,1182,1187,1193,1196,1198,1203,1207,1210,1214,1218,1221,1226,1231,1236,1241,1245,1249,1255,1257,1260,1262,1264,1267,1270,1274,1278,1283,1286,1290,1294,1296,1299,1303,1310,1314,1316,1321,1324,1329,1332,1339,1344,1347,1349,1353,1357,1359,1362,1366,1371,1377,1383,1389,1395,1401,1408,1414,1419,1425,1432,1434,1440,1445,1450,1455,1459,1463,1468,1471,1475,1478,1482,1484,1489,1493,1498,1503,1509,1514,1518,1522,1528,1535,1539,1542,1544,1547,1551,1555,1560,1563,1569,1574,1578,1580,1586,1592,1598,1600,1604,1606,1611,1617,1621,1626,1633,1639,1645,1651,1657,1666,1672,1677,1681,1686,1691,1695,1701,1705,1709,1713,1718,1722,1725,1731,1736,1741,1746,1753,1760,1764,1770,1774,1779,1782,1786,1791,1796,1801,1805,1811,1815,1821,1826,1832,1837,1844,1849,1854,1860,1865,1869,1872],{"date":5,"open":14,"high":15,"low":14,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":60,"vwap":176},22.5877,{"date":178,"open":179,"high":180,"low":181,"close":16,"change":182,"percent_change":136,"volume":183,"transactions":184,"vwap":185},"2026-10-01",22.4584,22.53,22.43,0.0712,8590.2502,56,22.5013,{"date":187,"open":180,"high":188,"low":189,"close":189,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-30",22.58,22.4488,-0.0212,-0.09,6762.2852,54,22.5433,{"date":196,"open":197,"high":198,"low":197,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-29",22.44,22.51,22.47,-0.0083,-0.04,4873.2502,31,22.46,{"date":206,"open":207,"high":208,"low":207,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":203,"vwap":213},"2026-09-28",22.4601,22.549,22.4783,-0.1217,-0.54,1583.4672,22.5003,{"date":215,"open":216,"high":15,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-25",22.55,22.6,0.0959,0.43,9672.2942,108,22.5867,{"date":224,"open":199,"high":216,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-24",22.435,22.5041,0.0441,0.2,17203.873365,156,22.517,{"date":233,"open":234,"high":234,"low":204,"close":204,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-23",22.54,-0.13,-0.58,3277.4664,40,22.5321,{"date":241,"open":242,"high":20,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-22",22.585,22.535,22.59,0.0002,0,5242.4664,59,22.6071,{"date":251,"open":16,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-21",22.62,22.48,22.5898,0.1948,0.87,88520.4224,415,22.5638,{"date":261,"open":262,"high":263,"low":262,"close":263,"change":246,"percent_change":246,"volume":264,"transactions":265,"vwap":266},"2026-09-18",22.34,22.395,447.4664,21,22.3786,{"date":268,"open":269,"high":269,"low":270,"close":263,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-17",22.49,22.32,0.155,0.7,2911.4664,45,22.3882,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-16",22.375,22.38,22.215,22.24,-0.065,-0.29,3183.8274,44,22.3508,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":283,"volume":294,"transactions":238,"vwap":295},"2026-09-15",22.325,22.36,22.28,22.305,-0.0651,6611.4224,22.3,{"date":297,"open":298,"high":279,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":60,"vwap":303},"2026-09-14",22.3644,22.3701,-0.0494,-0.22,561.4224,22.371,{"date":305,"open":306,"high":199,"low":279,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":203,"vwap":311},"2026-09-11",22.41,22.4195,0.1245,0.56,5344.9664,22.4552,{"date":313,"open":314,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-10",22.35,22.2601,22.295,-0.105,-0.47,5745.4224,35,22.3293,{"date":323,"open":199,"high":199,"low":262,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-09",22.4,-0.0441,-0.2,5263.4224,76,22.3868,{"date":331,"open":332,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":238,"vwap":338},"2026-09-08",22.5,22.39,22.4441,-0.0809,-0.36,1600.4224,22.4467,{"date":340,"open":252,"high":252,"low":198,"close":341,"change":342,"percent_change":191,"volume":343,"transactions":344,"vwap":345},"2026-09-04",22.525,-0.02,5261.4664,36,22.5436,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-03",22.57,22.5899,22.465,22.545,0.1452,0.65,6571.4224,48,22.5563,{"date":358,"open":359,"high":360,"low":359,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-02",22.345,22.45,22.3998,0.0748,0.34,1433.4224,27,22.3902,{"date":368,"open":369,"high":306,"low":289,"close":289,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-01",22.37,-0.1,-0.45,37081.3787,120,22.3693,{"date":376,"open":278,"high":377,"low":278,"close":378,"change":342,"percent_change":191,"volume":379,"transactions":365,"vwap":380},"2026-08-31",22.4399,22.425,1518.426,22.4153,{"date":382,"open":383,"high":383,"low":384,"close":385,"change":386,"percent_change":201,"volume":387,"transactions":388,"vwap":389},"2026-08-28",22.519,22.4201,22.445,-0.0095,3693.426,32,22.4513,{"date":391,"open":332,"high":332,"low":306,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":320,"vwap":396},"2026-08-27",22.4545,0.0295,0.13,2096.135,22.4345,{"date":398,"open":197,"high":197,"low":399,"close":378,"change":400,"percent_change":401,"volume":402,"transactions":388,"vwap":403},"2026-08-26",22.33,0.0665,0.3,6371.426,22.3884,{"date":405,"open":406,"high":324,"low":359,"close":407,"change":408,"percent_change":394,"volume":409,"transactions":410,"vwap":411},"2026-08-25",22.355,22.3585,0.0289,10496.426,62,22.3624,{"date":413,"open":414,"high":415,"low":414,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":203,"vwap":420},"2026-08-24",22.26,22.3599,22.3296,0.0196,0.09,920.957725,22.3225,{"date":422,"open":204,"high":204,"low":295,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":388,"vwap":427},"2026-08-21",22.31,0.04,0.18,4012.426,22.3494,{"date":429,"open":262,"high":430,"low":431,"close":431,"change":432,"percent_change":211,"volume":433,"transactions":434,"vwap":435},"2026-08-20",22.389,22.27,-0.1205,6234.426,49,22.3438,{"date":437,"open":438,"high":360,"low":279,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-19",22.405,22.3905,0.0254,0.11,9579.426,55,22.4219,{"date":446,"open":360,"high":360,"low":399,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-18",22.3651,-0.0849,-0.38,17474.97,57,22.3655,{"date":454,"open":181,"high":455,"low":456,"close":360,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-17",22.5199,22.42,-0.0267,-0.12,3514.919,42,22.4559,{"date":463,"open":360,"high":464,"low":197,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-14",22.5399,22.4767,-0.0162,-0.07,8769.89,30,22.5071,{"date":472,"open":473,"high":474,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":60,"vwap":478},"2026-08-13",22.4401,22.4929,0.065,0.29,619.426,22.4607,{"date":480,"open":333,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-12",22.4784,22.3807,22.4279,0.0459,0.21,9034.999,58,22.4159,{"date":490,"open":225,"high":225,"low":262,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-11",22.382,-0.043,-0.19,3355.218,53,22.396,{"date":498,"open":369,"high":253,"low":369,"close":378,"change":499,"percent_change":102,"volume":500,"transactions":344,"vwap":501},"2026-08-10",0.0144,5509.426,22.4606,{"date":503,"open":204,"high":204,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-07",22.3714,22.4106,0.0106,0.05,3317.426,34,22.3981,{"date":512,"open":513,"high":324,"low":295,"close":324,"change":514,"percent_change":418,"volume":515,"transactions":516,"vwap":517},"2026-08-06",22.3763,0.02,12504.426,85,22.3437,{"date":519,"open":520,"high":197,"low":262,"close":279,"change":514,"percent_change":418,"volume":521,"transactions":522,"vwap":523},"2026-08-05",22.4016,13439.426,130,22.372,{"date":525,"open":414,"high":197,"low":414,"close":290,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-04",0.17,0.77,87227.792,312,22.3299,{"date":532,"open":533,"high":414,"low":534,"close":535,"change":536,"percent_change":131,"volume":537,"transactions":495,"vwap":538},"2026-08-03",22.16,22.1347,22.19,0.145,6814.426,22.1883,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":363,"volume":546,"transactions":547,"vwap":548},"2026-07-31",22.07,22.1,21.91,22.045,0.075,61757.426,346,22.0253,{"date":550,"open":541,"high":541,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-07-30",21.8,21.97,0.2605,1.2,123558.117,201,22.0169,{"date":559,"open":560,"high":560,"low":561,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-07-29",22,21.7095,-0.208,-0.95,21469.426,81,21.8695,{"date":568,"open":569,"high":570,"low":551,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-28",21.8103,21.96,21.9175,0.0525,0.24,16442.426,95,21.9208,{"date":578,"open":579,"high":579,"low":580,"close":581,"change":582,"percent_change":441,"volume":583,"transactions":184,"vwap":584},"2026-07-27",22.06,21.82,21.865,0.025,16437.426,21.8998,{"date":586,"open":587,"high":588,"low":551,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-24",21.85,21.94,21.84,0.0262,0.12,20798.5,166,21.8567,{"date":596,"open":543,"high":543,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-23",21.75,21.8138,-0.2262,-1.03,14651,180,21.8372,{"date":605,"open":606,"high":579,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":602,"vwap":612},"2026-07-22",22.01,21.95,22.04,0.015,0.07,334595,22.03,{"date":614,"open":552,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-21",22.05,21.93,22.025,0.1749,0.8,16304.561,75,22.0019,{"date":624,"open":615,"high":615,"low":589,"close":625,"change":626,"percent_change":336,"volume":627,"transactions":628,"vwap":629},"2026-07-20",21.8501,-0.0798,22605,94,21.9416,{"date":631,"open":570,"high":552,"low":632,"close":633,"change":235,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-17",21.9,21.9299,-0.59,8693.2132,71,21.9547,{"date":639,"open":640,"high":640,"low":570,"close":641,"change":642,"percent_change":467,"volume":643,"transactions":644,"vwap":645},"2026-07-16",22.14,22.0599,-0.0161,248910.734482,91,22.0424,{"date":647,"open":533,"high":533,"low":612,"close":648,"change":649,"percent_change":246,"volume":650,"transactions":651,"vwap":652},"2026-07-15",22.076,0.001,61278,145,22.1209,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":117,"volume":660,"transactions":328,"vwap":661},"2026-07-14",22.08,22.09,21.99,22.075,0.055,25073,22.0851,{"date":663,"open":542,"high":664,"low":607,"close":665,"change":666,"percent_change":336,"volume":667,"transactions":668,"vwap":669},"2026-07-13",22.11,22.02,-0.08,51144.39,283,22.0405,{"date":671,"open":560,"high":664,"low":657,"close":542,"change":424,"percent_change":425,"volume":672,"transactions":9,"vwap":542},"2026-07-10",8000,{"date":674,"open":607,"high":675,"low":616,"close":675,"change":418,"percent_change":676,"volume":677,"transactions":9,"vwap":675},"2026-07-09",22.059999,0.41,40400,{"date":679,"open":680,"high":680,"low":587,"close":552,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":552},"2026-07-08",21.98,-0.03,-0.14,114600,{"date":685,"open":686,"high":686,"low":687,"close":560,"change":688,"percent_change":342,"volume":689,"transactions":9,"vwap":560},"2026-07-07",22.040001,21.88,-0.005,87500,{"date":691,"open":542,"high":542,"low":657,"close":692,"change":693,"percent_change":47,"volume":694,"transactions":9,"vwap":692},"2026-07-06",22.0049992,0.108,13000,{"date":696,"open":697,"high":697,"low":580,"close":698,"change":699,"percent_change":107,"volume":700,"transactions":9,"vwap":698},"2026-07-02",22.049999,21.897,-0.003,340400,{"date":702,"open":560,"high":606,"low":632,"close":632,"change":370,"percent_change":371,"volume":703,"transactions":9,"vwap":632},"2026-07-01",180000,{"date":705,"open":552,"high":560,"low":706,"close":560,"change":514,"percent_change":418,"volume":707,"transactions":9,"vwap":560},"2026-06-30",21.941,365800,{"date":709,"open":616,"high":560,"low":616,"close":680,"change":659,"percent_change":117,"volume":710,"transactions":9,"vwap":680},"2026-06-29",89400,{"date":712,"open":543,"high":607,"low":543,"close":713,"change":246,"percent_change":246,"volume":714,"transactions":9,"vwap":713},"2026-06-26",21.925,2200,{"date":716,"open":713,"high":713,"low":632,"close":713,"change":717,"percent_change":514,"volume":718,"transactions":9,"vwap":713},"2026-06-25",0.005,1800,{"date":720,"open":721,"high":588,"low":632,"close":721,"change":722,"percent_change":507,"volume":167,"transactions":9,"vwap":721},"2026-06-24",21.92,0.01,{"date":724,"open":632,"high":721,"low":725,"close":543,"change":246,"percent_change":246,"volume":726,"transactions":9,"vwap":543},"2026-06-23",21.89,3700,{"date":728,"open":543,"high":721,"low":632,"close":543,"change":688,"percent_change":342,"volume":729,"transactions":9,"vwap":543},"2026-06-22",5400,{"date":731,"open":725,"high":607,"low":725,"close":732,"change":514,"percent_change":418,"volume":733,"transactions":9,"vwap":732},"2026-06-18",21.915,4100,{"date":735,"open":736,"high":737,"low":736,"close":737,"change":342,"percent_change":191,"volume":738,"transactions":9,"vwap":737},"2026-06-17",21.87,21.895,3300,{"date":740,"open":552,"high":552,"low":687,"close":732,"change":717,"percent_change":514,"volume":741,"transactions":9,"vwap":732},"2026-06-16",1300,{"date":743,"open":616,"high":616,"low":725,"close":543,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":543},"2026-06-15",0.03,0.14,12500,{"date":748,"open":543,"high":543,"low":749,"close":687,"change":722,"percent_change":507,"volume":750,"transactions":9,"vwap":687},"2026-06-12",21.83,2100,{"date":752,"open":753,"high":736,"low":753,"close":736,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":736},"2026-06-11",21.77,0.1,0.46,3100,{"date":758,"open":589,"high":589,"low":753,"close":753,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":753},"2026-06-10",-0.045,-0.21,27800,{"date":763,"open":749,"high":721,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-06-09",21.73,21.815,-0.055,-0.25,8700,{"date":770,"open":749,"high":771,"low":749,"close":736,"change":772,"percent_change":485,"volume":773,"transactions":9,"vwap":736},"2026-06-08",21.893,0.045,4300,{"date":775,"open":587,"high":587,"low":776,"close":776,"change":282,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-06-05",21.825,-0.3,1600,{"date":780,"open":587,"high":721,"low":587,"close":725,"change":717,"percent_change":514,"volume":781,"transactions":9,"vwap":725},"2026-06-04",15400,{"date":783,"open":784,"high":784,"low":587,"close":784,"change":717,"percent_change":514,"volume":785,"transactions":9,"vwap":784},"2026-06-03",21.885,7100,{"date":787,"open":589,"high":721,"low":589,"close":687,"change":246,"percent_change":246,"volume":788,"transactions":9,"vwap":687},"2026-06-02",1978500,{"date":790,"open":580,"high":721,"low":580,"close":687,"change":722,"percent_change":507,"volume":791,"transactions":9,"vwap":687},"2026-06-01",90600,{"date":793,"open":794,"high":632,"low":589,"close":736,"change":246,"percent_change":246,"volume":795,"transactions":9,"vwap":736},"2026-05-29",21.875,6400,{"date":797,"open":587,"high":725,"low":580,"close":736,"change":514,"percent_change":418,"volume":798,"transactions":9,"vwap":736},"2026-05-28",6900,{"date":800,"open":801,"high":587,"low":551,"close":587,"change":717,"percent_change":514,"volume":802,"transactions":9,"vwap":587},"2026-05-27",21.81,17600,{"date":804,"open":551,"high":805,"low":551,"close":805,"change":475,"percent_change":401,"volume":167,"transactions":9,"vwap":805},"2026-05-26",21.845,{"date":807,"open":808,"high":587,"low":808,"close":808,"change":809,"percent_change":467,"volume":810,"transactions":9,"vwap":808},"2026-05-22",21.78,-0.015,5900,{"date":812,"open":813,"high":551,"low":814,"close":815,"change":772,"percent_change":485,"volume":816,"transactions":9,"vwap":815},"2026-05-21",21.775,21.74,21.795,13700,{"date":818,"open":819,"high":819,"low":814,"close":597,"change":609,"percent_change":610,"volume":820,"transactions":9,"vwap":597},"2026-05-20",21.79,15000,{"date":822,"open":551,"high":551,"low":823,"close":824,"change":688,"percent_change":342,"volume":825,"transactions":9,"vwap":824},"2026-05-19",21.71,21.735,9500,{"date":827,"open":764,"high":828,"low":829,"close":814,"change":830,"percent_change":722,"volume":831,"transactions":9,"vwap":814},"2026-05-18",21.755,21.72,0.002,7700,{"date":833,"open":834,"high":597,"low":834,"close":835,"change":836,"percent_change":458,"volume":837,"transactions":9,"vwap":835},"2026-05-15",21.7,21.738,-0.027,5300,{"date":839,"open":829,"high":819,"low":829,"close":840,"change":772,"percent_change":485,"volume":841,"transactions":9,"vwap":840},"2026-05-14",21.765,24200,{"date":843,"open":834,"high":808,"low":844,"close":829,"change":107,"percent_change":845,"volume":846,"transactions":9,"vwap":829},"2026-05-13",21.69,-0.05,58900,{"date":848,"open":753,"high":753,"low":844,"close":764,"change":717,"percent_change":514,"volume":729,"transactions":9,"vwap":764},"2026-05-12",{"date":850,"open":834,"high":597,"low":844,"close":851,"change":722,"percent_change":507,"volume":852,"transactions":9,"vwap":851},"2026-05-11",21.725,4800,{"date":854,"open":844,"high":814,"low":855,"close":856,"change":744,"percent_change":745,"volume":857,"transactions":9,"vwap":856},"2026-05-08",21.684,21.715,5800,{"date":859,"open":834,"high":829,"low":860,"close":861,"change":688,"percent_change":342,"volume":672,"transactions":9,"vwap":861},"2026-05-07",21.66,21.685,{"date":863,"open":864,"high":829,"low":864,"close":844,"change":424,"percent_change":425,"volume":865,"transactions":9,"vwap":844},"2026-05-06",21.64,31000,{"date":867,"open":868,"high":869,"low":868,"close":870,"change":507,"percent_change":871,"volume":872,"transactions":9,"vwap":870},"2026-05-05",21.6,21.67,21.65,0.23,14200,{"date":874,"open":875,"high":864,"low":876,"close":868,"change":246,"percent_change":246,"volume":810,"transactions":9,"vwap":868},"2026-05-04",21.625,21.56,{"date":878,"open":879,"high":864,"low":880,"close":868,"change":246,"percent_change":246,"volume":881,"transactions":9,"vwap":868},"2026-05-01",21.61,21.59,19700,{"date":883,"open":884,"high":885,"low":886,"close":868,"change":418,"percent_change":887,"volume":888,"transactions":9,"vwap":868},"2026-04-30",21.555,21.62,21.52,0.42,22800,{"date":890,"open":891,"high":876,"low":892,"close":893,"change":894,"percent_change":895,"volume":795,"transactions":9,"vwap":893},"2026-04-29",21.545,21.5,21.51,-0.06,-0.28,{"date":897,"open":892,"high":898,"low":892,"close":898,"change":609,"percent_change":610,"volume":899,"transactions":9,"vwap":898},"2026-04-28",21.57,9600,{"date":901,"open":902,"high":876,"low":892,"close":884,"change":514,"percent_change":418,"volume":816,"transactions":9,"vwap":884},"2026-04-27",21.55,{"date":904,"open":886,"high":902,"low":905,"close":906,"change":659,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-04-24",21.49,21.535,0.26,36800,{"date":910,"open":886,"high":886,"low":911,"close":912,"change":246,"percent_change":246,"volume":913,"transactions":9,"vwap":912},"2026-04-23",21.44,21.48,6100,{"date":915,"open":916,"high":902,"low":916,"close":912,"change":744,"percent_change":745,"volume":917,"transactions":9,"vwap":912},"2026-04-22",21.46,43300,{"date":919,"open":893,"high":893,"low":920,"close":920,"change":722,"percent_change":507,"volume":921,"transactions":9,"vwap":920},"2026-04-21",21.45,3000,{"date":923,"open":924,"high":886,"low":911,"close":911,"change":681,"percent_change":682,"volume":925,"transactions":9,"vwap":911},"2026-04-20",21.441,2900,{"date":927,"open":928,"high":902,"low":916,"close":929,"change":424,"percent_change":930,"volume":931,"transactions":9,"vwap":929},"2026-04-17",21.485,21.47,0.19,60000,{"date":933,"open":920,"high":916,"low":934,"close":935,"change":717,"percent_change":514,"volume":936,"transactions":9,"vwap":935},"2026-04-16",21.39,21.43,6000,{"date":938,"open":939,"high":911,"low":939,"close":940,"change":507,"percent_change":871,"volume":733,"transactions":9,"vwap":940},"2026-04-15",21.36,21.425,{"date":942,"open":939,"high":943,"low":944,"close":943,"change":945,"percent_change":141,"volume":946,"transactions":9,"vwap":943},"2026-04-14",21.375,21.34,0.08,3600,{"date":948,"open":949,"high":950,"low":951,"close":950,"change":952,"percent_change":953,"volume":798,"transactions":9,"vwap":950},"2026-04-13",21.24,21.295,21.19,0.095,0.45,{"date":955,"open":956,"high":956,"low":957,"close":958,"change":809,"percent_change":467,"volume":925,"transactions":9,"vwap":958},"2026-04-10",21.25,21.18,21.2,{"date":960,"open":961,"high":962,"low":963,"close":962,"change":964,"percent_change":953,"volume":965,"transactions":9,"vwap":962},"2026-04-09",21.17,21.215,21.135,0.094,3400,{"date":967,"open":968,"high":969,"low":968,"close":970,"change":971,"percent_change":972,"volume":672,"transactions":9,"vwap":970},"2026-04-08",21.08,21.155,21.121,0.238,1.14,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":722,"volume":980,"transactions":9,"vwap":978},"2026-04-07",20.85,20.91,20.76,20.883,0.003,6200,{"date":982,"open":983,"high":984,"low":983,"close":985,"change":986,"percent_change":476,"volume":987,"transactions":9,"vwap":985},"2026-04-06",20.78,20.89,20.88,0.061,5600,{"date":989,"open":990,"high":991,"low":990,"close":991,"change":649,"percent_change":246,"volume":992,"transactions":9,"vwap":991},"2026-04-02",20.62,20.819,3800,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-04-01",20.83,20.87,20.77,20.818,0.138,0.67,9200,{"date":1003,"open":1004,"high":1005,"low":1004,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-03-31",20.515,20.72,20.68,0.281,1.38,5200,{"date":1011,"open":1012,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":424,"volume":1016,"transactions":9,"vwap":1014},"2026-03-30",20.455,20.33,20.399,0.009,6500,{"date":1018,"open":1019,"high":1019,"low":1020,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-03-27",20.535,20.39,-0.221,-1.07,14600,{"date":1025,"open":1026,"high":997,"low":1027,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-03-26",20.71,20.611,-0.189,-0.91,8400,{"date":1032,"open":1033,"high":975,"low":977,"close":1034,"change":754,"percent_change":1035,"volume":936,"transactions":9,"vwap":1034},"2026-03-25",20.761,20.8,0.48,{"date":1037,"open":1026,"high":1038,"low":1039,"close":1039,"change":845,"percent_change":1040,"volume":825,"transactions":9,"vwap":1039},"2026-03-24",20.785,20.7,-0.24,{"date":1042,"open":975,"high":975,"low":1043,"close":1043,"change":1044,"percent_change":33,"volume":1030,"transactions":9,"vwap":1043},"2026-03-23",20.75,0.15,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-03-20",20.73,20.74,20.6,-0.15,-0.72,6300,{"date":1054,"open":1043,"high":1055,"low":1056,"close":1043,"change":342,"percent_change":370,"volume":1057,"transactions":9,"vwap":1043},"2026-03-19",20.845,20.711,25300,{"date":1059,"open":1060,"high":1060,"low":997,"close":997,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":997},"2026-03-18",20.95,-0.16,-0.76,5500,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":507,"volume":1071,"transactions":9,"vwap":1069},"2026-03-17",20.975,21.02,20.92,20.93,0.011,13400,{"date":1073,"open":1074,"high":1075,"low":996,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-03-16",20.96,20.97,20.919,0.109,0.52,4000,{"date":1081,"open":1068,"high":1068,"low":1043,"close":1082,"change":894,"percent_change":283,"volume":1083,"transactions":9,"vwap":1082},"2026-03-13",20.81,9300,{"date":1085,"open":976,"high":1086,"low":1087,"close":996,"change":894,"percent_change":283,"volume":798,"transactions":9,"vwap":996},"2026-03-12",20.94,20.84,{"date":1089,"open":1090,"high":1091,"low":1069,"close":1069,"change":666,"percent_change":449,"volume":1092,"transactions":9,"vwap":1069},"2026-03-11",21.01,21.059999,11700,{"date":1094,"open":1067,"high":1095,"low":1075,"close":1090,"change":609,"percent_change":610,"volume":1063,"transactions":9,"vwap":1090},"2026-03-10",21.1,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":754,"percent_change":1035,"volume":1102,"transactions":9,"vwap":1101},"2026-03-09",20.82,21.0030003,20.809,20.995,4700,{"date":1104,"open":1105,"high":1106,"low":985,"close":1105,"change":317,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-03-06",20.895,20.99,-0.5,11300,{"date":1110,"open":265,"high":1091,"low":1069,"close":265,"change":845,"percent_change":1040,"volume":672,"transactions":9,"vwap":265},"2026-03-05",{"date":1112,"open":968,"high":1113,"low":1114,"close":1115,"change":681,"percent_change":682,"volume":1116,"transactions":9,"vwap":1115},"2026-03-04",21.12,21.040001,21.049999,8600,{"date":1118,"open":975,"high":968,"low":1082,"close":968,"change":514,"percent_change":418,"volume":1119,"transactions":9,"vwap":968},"2026-03-03",52400,{"date":1121,"open":1114,"high":1122,"low":1114,"close":1091,"change":467,"percent_change":1123,"volume":810,"transactions":9,"vwap":1091},"2026-03-02",21.15,-0.33,{"date":1125,"open":1113,"high":1126,"low":1067,"close":1126,"change":201,"percent_change":493,"volume":1127,"transactions":9,"vwap":1126},"2026-02-27",21.13,13200,{"date":1129,"open":958,"high":958,"low":1114,"close":961,"change":342,"percent_change":191,"volume":1130,"transactions":9,"vwap":961},"2026-02-26",18300,{"date":1132,"open":1095,"high":951,"low":1133,"close":951,"change":610,"percent_change":1134,"volume":1135,"transactions":9,"vwap":951},"2026-02-25",21.091,0.33,10100,{"date":1137,"open":1090,"high":1138,"low":1090,"close":1113,"change":1139,"percent_change":1140,"volume":1052,"transactions":9,"vwap":1113},"2026-02-24",21.14,0.115,0.55,{"date":1142,"open":1114,"high":968,"low":1075,"close":1143,"change":766,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-02-23",21.0049992,-0.26,72300,{"date":1147,"open":265,"high":1138,"low":265,"close":1091,"change":1148,"percent_change":425,"volume":1149,"transactions":9,"vwap":1091},"2026-02-20",0.038,23300,{"date":1151,"open":265,"high":1152,"low":1106,"close":1153,"change":1154,"percent_change":201,"volume":1116,"transactions":9,"vwap":1153},"2026-02-19",21.035,21.021999,-0.008,{"date":1156,"open":1067,"high":1157,"low":1090,"close":1158,"change":722,"percent_change":507,"volume":1159,"transactions":9,"vwap":1158},"2026-02-18",21.084999,21.030001,11200,{"date":1161,"open":976,"high":1091,"low":984,"close":1067,"change":610,"percent_change":1134,"volume":1162,"transactions":9,"vwap":1067},"2026-02-17",10600,{"date":1164,"open":1086,"high":1091,"low":1086,"close":1060,"change":246,"percent_change":246,"volume":1063,"transactions":9,"vwap":1060},"2026-02-13",{"date":1166,"open":958,"high":958,"low":1086,"close":1060,"change":235,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1060},"2026-02-12",-0.62,26300,{"date":1170,"open":1171,"high":1171,"low":1091,"close":968,"change":246,"percent_change":246,"volume":1172,"transactions":9,"vwap":968},"2026-02-11",21.21,22500,{"date":1174,"open":1138,"high":1122,"low":968,"close":968,"change":191,"percent_change":1175,"volume":1176,"transactions":9,"vwap":968},"2026-02-10",-0.43,11600,{"date":1178,"open":1115,"high":961,"low":1115,"close":961,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":961},"2026-02-09",0.078,0.37,12900,{"date":1183,"open":1069,"high":1184,"low":1069,"close":1184,"change":1185,"percent_change":256,"volume":1186,"transactions":9,"vwap":1184},"2026-02-06",21.091999,0.182,19200,{"date":1188,"open":1189,"high":1190,"low":1191,"close":976,"change":1050,"percent_change":1192,"volume":1030,"transactions":9,"vwap":976},"2026-02-05",20.931,20.98,20.86,-0.71,{"date":1194,"open":1091,"high":1091,"low":1069,"close":1091,"change":507,"percent_change":573,"volume":1195,"transactions":9,"vwap":1091},"2026-02-04",7600,{"date":1197,"open":1095,"high":957,"low":1190,"close":1090,"change":894,"percent_change":895,"volume":899,"transactions":9,"vwap":1090},"2026-02-03",{"date":1199,"open":1200,"high":1122,"low":1115,"close":1201,"change":717,"percent_change":514,"volume":1202,"transactions":9,"vwap":1201},"2026-02-02",21.146,21.07,45000,{"date":1204,"open":1115,"high":968,"low":1090,"close":1205,"change":609,"percent_change":610,"volume":1206,"transactions":9,"vwap":1205},"2026-01-30",21.065001,6800,{"date":1208,"open":968,"high":1113,"low":1106,"close":1115,"change":191,"percent_change":1175,"volume":1209,"transactions":9,"vwap":1115},"2026-01-29",7800,{"date":1211,"open":1212,"high":1138,"low":968,"close":1138,"change":514,"percent_change":418,"volume":1213,"transactions":9,"vwap":1138},"2026-01-28",21.09,16600,{"date":1215,"open":1216,"high":1138,"low":1201,"close":1113,"change":610,"percent_change":1134,"volume":1217,"transactions":9,"vwap":1113},"2026-01-27",21.098,12100,{"date":1219,"open":1126,"high":1126,"low":1114,"close":1115,"change":681,"percent_change":682,"volume":1220,"transactions":9,"vwap":1115},"2026-01-26",38400,{"date":1222,"open":975,"high":1223,"low":975,"close":968,"change":1224,"percent_change":745,"volume":1225,"transactions":9,"vwap":968},"2026-01-23",21.082001,0.029,9400,{"date":1227,"open":1228,"high":1201,"low":1090,"close":1229,"change":1230,"percent_change":219,"volume":921,"transactions":9,"vwap":1229},"2026-01-22",21.033001,21.051001,0.091,{"date":1232,"open":1068,"high":1067,"low":1233,"close":1074,"change":591,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1074},"2026-01-21",20.891,0.58,8200,{"date":1237,"open":265,"high":1090,"low":1087,"close":1087,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1087},"2026-01-20",-0.215,-1.02,35300,{"date":1242,"open":1201,"high":1212,"low":1090,"close":1243,"change":772,"percent_change":485,"volume":1244,"transactions":9,"vwap":1243},"2026-01-16",21.055,10200,{"date":1246,"open":1158,"high":1247,"low":1090,"close":1090,"change":1248,"percent_change":681,"volume":729,"transactions":9,"vwap":1090},"2026-01-15",21.11,-0.007,{"date":1250,"open":1251,"high":1115,"low":1060,"close":1252,"change":1253,"percent_change":1254,"volume":798,"transactions":9,"vwap":1252},"2026-01-14",21.014999,21.017,-0.073,-0.35,{"date":1256,"open":1067,"high":1212,"low":265,"close":1212,"change":609,"percent_change":610,"volume":672,"transactions":9,"vwap":1212},"2026-01-13",{"date":1258,"open":1091,"high":1212,"low":1067,"close":1259,"change":772,"percent_change":485,"volume":1116,"transactions":9,"vwap":1259},"2026-01-12",21.075001,{"date":1261,"open":1075,"high":1133,"low":1075,"close":1158,"change":507,"percent_change":573,"volume":837,"transactions":9,"vwap":1158},"2026-01-09",{"date":1263,"open":1075,"high":1067,"low":1075,"close":1190,"change":722,"percent_change":507,"volume":1092,"transactions":9,"vwap":1190},"2026-01-08",{"date":1265,"open":1115,"high":1266,"low":1075,"close":1075,"change":681,"percent_change":682,"volume":672,"transactions":9,"vwap":1075},"2026-01-07",21.056999,{"date":1268,"open":1106,"high":1091,"low":1075,"close":265,"change":1269,"percent_change":1134,"volume":1244,"transactions":9,"vwap":265},"2026-01-06",0.069,{"date":1271,"open":1090,"high":1090,"low":1189,"close":1189,"change":1272,"percent_change":1273,"volume":773,"transactions":9,"vwap":1189},"2026-01-05",-0.049,-0.23,{"date":1275,"open":976,"high":1190,"low":985,"close":1190,"change":1276,"percent_change":573,"volume":1277,"transactions":9,"vwap":1190},"2026-01-02",0.051,2400,{"date":1279,"open":1068,"high":1280,"low":1068,"close":1281,"change":1282,"percent_change":370,"volume":1071,"transactions":9,"vwap":1281},"2025-12-31",20.988,20.929,-0.021,{"date":1284,"open":1086,"high":1067,"low":1069,"close":1060,"change":246,"percent_change":246,"volume":1285,"transactions":9,"vwap":1060},"2025-12-30",43800,{"date":1287,"open":265,"high":265,"low":1288,"close":1060,"change":681,"percent_change":682,"volume":1289,"transactions":9,"vwap":1060},"2025-12-29",20.911,34900,{"date":1291,"open":1292,"high":1158,"low":1293,"close":1190,"change":424,"percent_change":930,"volume":1063,"transactions":9,"vwap":1190},"2025-12-26",20.993,20.932,{"date":1295,"open":1069,"high":1190,"low":1281,"close":1086,"change":514,"percent_change":754,"volume":733,"transactions":9,"vwap":1086},"2025-12-24",{"date":1297,"open":985,"high":1190,"low":985,"close":1068,"change":744,"percent_change":745,"volume":1298,"transactions":9,"vwap":1068},"2025-12-23",13800,{"date":1300,"open":1069,"high":1074,"low":996,"close":984,"change":1301,"percent_change":930,"volume":1302,"transactions":9,"vwap":984},"2025-12-22",0.039,17800,{"date":1304,"open":975,"high":984,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2025-12-19",20.831,20.851,0.111,0.54,12200,{"date":1311,"open":1082,"high":1312,"low":1047,"close":1048,"change":424,"percent_change":930,"volume":1313,"transactions":9,"vwap":1048},"2025-12-18",20.815,5700,{"date":1315,"open":1098,"high":1098,"low":1039,"close":1039,"change":894,"percent_change":283,"volume":987,"transactions":9,"vwap":1039},"2025-12-17",{"date":1317,"open":1318,"high":1319,"low":1026,"close":977,"change":342,"percent_change":370,"volume":1320,"transactions":9,"vwap":977},"2025-12-16",20.788,20.804,13300,{"date":1322,"open":984,"high":984,"low":977,"close":983,"change":1323,"percent_change":458,"volume":1116,"transactions":9,"vwap":983},"2025-12-15",-0.025,{"date":1325,"open":975,"high":1326,"low":1043,"close":1327,"change":1323,"percent_change":458,"volume":1328,"transactions":9,"vwap":1327},"2025-12-12",20.868,20.805,8900,{"date":1330,"open":1098,"high":996,"low":1331,"close":995,"change":107,"percent_change":845,"volume":1009,"transactions":9,"vwap":995},"2025-12-11",20.795,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1087,"change":1337,"percent_change":1134,"volume":1338,"transactions":9,"vwap":1087},"2025-12-10",20.79,20.9,20.777,0.068,4400,{"date":1340,"open":995,"high":995,"low":1043,"close":1341,"change":1342,"percent_change":1343,"volume":1162,"transactions":9,"vwap":1341},"2025-12-09",20.772,-0.038,-0.18,{"date":1345,"open":997,"high":1082,"low":1048,"close":1082,"change":744,"percent_change":745,"volume":1346,"transactions":9,"vwap":1082},"2025-12-08",34000,{"date":1348,"open":975,"high":975,"low":997,"close":983,"change":107,"percent_change":845,"volume":1159,"transactions":9,"vwap":983},"2025-12-05",{"date":1350,"open":1351,"high":1087,"low":1048,"close":1334,"change":609,"percent_change":610,"volume":1352,"transactions":9,"vwap":1334},"2025-12-04",20.741,17200,{"date":1354,"open":1355,"high":1034,"low":1355,"close":1356,"change":582,"percent_change":591,"volume":1209,"transactions":9,"vwap":1356},"2025-12-03",20.69,20.775,{"date":1358,"open":983,"high":983,"low":1039,"close":1043,"change":744,"percent_change":745,"volume":987,"transactions":9,"vwap":1043},"2025-12-02",{"date":1360,"open":1361,"high":983,"low":1056,"close":1005,"change":342,"percent_change":370,"volume":1176,"transactions":9,"vwap":1005},"2025-12-01",20.735,{"date":1363,"open":1355,"high":977,"low":1355,"close":1048,"change":1364,"percent_change":394,"volume":1365,"transactions":9,"vwap":1048},"2025-11-28",0.027,10700,{"date":1367,"open":1368,"high":1043,"low":1368,"close":1369,"change":1370,"percent_change":907,"volume":837,"transactions":9,"vwap":1369},"2025-11-26",20.64,20.713,0.054,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1269,"percent_change":363,"volume":729,"transactions":9,"vwap":1376},"2025-11-25",20.59,20.67,20.58,20.659,{"date":1378,"open":1379,"high":1380,"low":1379,"close":1373,"change":930,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1373},"2025-11-24",20.52,20.61,0.93,12400,{"date":1384,"open":1385,"high":1386,"low":21,"close":1387,"change":1388,"percent_change":476,"volume":729,"transactions":9,"vwap":1387},"2025-11-21",20.358,20.48,20.4,0.059,{"date":1390,"open":990,"high":1368,"low":1391,"close":1392,"change":1393,"percent_change":211,"volume":1394,"transactions":9,"vwap":1392},"2025-11-20",20.3,20.341,-0.111,19400,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1364,"percent_change":394,"volume":899,"transactions":9,"vwap":1400},"2025-11-19",20.45,20.53,20.408,20.452,{"date":1402,"open":1386,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":733,"transactions":9,"vwap":1405},"2025-11-18",20.49,20.389,20.425,-0.095,-0.46,{"date":1409,"open":1410,"high":1373,"low":1411,"close":1379,"change":1412,"percent_change":1413,"volume":795,"transactions":9,"vwap":1379},"2025-11-17",20.47,20.42,-0.035,-0.17,{"date":1415,"open":1416,"high":1027,"low":1398,"close":1417,"change":722,"percent_change":507,"volume":1418,"transactions":9,"vwap":1417},"2025-11-14",20.57,20.555,23600,{"date":1420,"open":1416,"high":1006,"low":1403,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2025-11-13",20.545,-0.141,-0.68,22700,{"date":1426,"open":1427,"high":1047,"low":1428,"close":1429,"change":1430,"percent_change":760,"volume":1431,"transactions":9,"vwap":1429},"2025-11-12",20.66,20.63,20.686,-0.044,46500,{"date":1433,"open":1027,"high":1047,"low":1027,"close":1047,"change":1276,"percent_change":117,"volume":841,"transactions":9,"vwap":1047},"2025-11-11",{"date":1435,"open":1436,"high":1005,"low":1049,"close":1437,"change":1438,"percent_change":353,"volume":1439,"transactions":9,"vwap":1437},"2025-11-10",20.65,20.679,0.134,46900,{"date":1441,"open":1442,"high":1375,"low":1443,"close":1421,"change":1444,"percent_change":894,"volume":1149,"transactions":9,"vwap":1421},"2025-11-07",20.56,20.38,-0.012,{"date":1446,"open":990,"high":1447,"low":1386,"close":1448,"change":1449,"percent_change":449,"volume":1186,"transactions":9,"vwap":1448},"2025-11-06",20.668,20.557,-0.078,{"date":1451,"open":1403,"high":1374,"low":1403,"close":1452,"change":1453,"percent_change":418,"volume":1454,"transactions":9,"vwap":1452},"2025-11-05",20.635,0.019,8100,{"date":1456,"open":1403,"high":1436,"low":1403,"close":1457,"change":201,"percent_change":493,"volume":1458,"transactions":9,"vwap":1457},"2025-11-04",20.616,28500,{"date":1460,"open":990,"high":1039,"low":1375,"close":1461,"change":609,"percent_change":610,"volume":1462,"transactions":9,"vwap":1461},"2025-11-03",20.656,4600,{"date":1464,"open":1005,"high":1005,"low":1465,"close":1466,"change":649,"percent_change":246,"volume":1467,"transactions":9,"vwap":1466},"2025-10-31",20.605,20.641,17700,{"date":1469,"open":1039,"high":1039,"low":1368,"close":1368,"change":845,"percent_change":1040,"volume":1470,"transactions":9,"vwap":1368},"2025-10-30",7200,{"date":1472,"open":1047,"high":1048,"low":1473,"close":1355,"change":809,"percent_change":467,"volume":1474,"transactions":9,"vwap":1355},"2025-10-29",20.671,9000,{"date":1476,"open":1006,"high":1048,"low":1006,"close":1477,"change":688,"percent_change":342,"volume":773,"transactions":9,"vwap":1477},"2025-10-28",20.705,{"date":1479,"open":1048,"high":1043,"low":1006,"close":1026,"change":545,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1026},"2025-10-27",0.36,16900,{"date":1483,"open":1427,"high":1039,"low":1027,"close":1452,"change":424,"percent_change":930,"volume":672,"transactions":9,"vwap":1452},"2025-10-24",{"date":1485,"open":1486,"high":1368,"low":1487,"close":1488,"change":582,"percent_change":591,"volume":694,"transactions":9,"vwap":1488},"2025-10-23",20.577,20.543,20.595,{"date":1490,"open":1428,"high":1428,"low":1397,"close":1416,"change":1491,"percent_change":191,"volume":1492,"transactions":9,"vwap":1416},"2025-10-22",-0.019,21300,{"date":1494,"open":1380,"high":990,"low":1495,"close":1496,"change":1301,"percent_change":930,"volume":1497,"transactions":9,"vwap":1496},"2025-10-21",20.528,20.589,6700,{"date":1499,"open":1500,"high":1380,"low":1500,"close":1501,"change":424,"percent_change":228,"volume":1502,"transactions":9,"vwap":1501},"2025-10-20",20.44,20.55,15500,{"date":1504,"open":1505,"high":1379,"low":1506,"close":1507,"change":1139,"percent_change":309,"volume":1508,"transactions":9,"vwap":1507},"2025-10-17",20.43,20.378,20.51,22400,{"date":1510,"open":1397,"high":1511,"low":1443,"close":1512,"change":1406,"percent_change":1407,"volume":1513,"transactions":9,"vwap":1512},"2025-10-16",20.525,20.395,19800,{"date":1515,"open":1516,"high":1516,"low":1517,"close":1403,"change":507,"percent_change":573,"volume":785,"transactions":9,"vwap":1403},"2025-10-15",20.54,20.423,{"date":1519,"open":1520,"high":1507,"low":1520,"close":1500,"change":809,"percent_change":467,"volume":1521,"transactions":9,"vwap":1500},"2025-10-14",20.36,9900,{"date":1523,"open":1392,"high":1524,"low":1392,"close":1012,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1012},"2025-10-13",20.5,0.129,0.63,49500,{"date":1529,"open":1368,"high":1368,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2025-10-10",20.316,20.326,-0.264,-1.28,23400,{"date":1536,"open":1537,"high":1373,"low":1524,"close":1373,"change":107,"percent_change":845,"volume":1538,"transactions":9,"vwap":1373},"2025-10-09",20.511,27300,{"date":1540,"open":1428,"high":1428,"low":1386,"close":1049,"change":545,"percent_change":1180,"volume":1541,"transactions":9,"vwap":1049},"2025-10-08",22900,{"date":1543,"open":1524,"high":1373,"low":1410,"close":1511,"change":759,"percent_change":301,"volume":1130,"transactions":9,"vwap":1511},"2025-10-07",{"date":1545,"open":1380,"high":1380,"low":1524,"close":1416,"change":722,"percent_change":507,"volume":1546,"transactions":9,"vwap":1416},"2025-10-06",8800,{"date":1548,"open":1373,"high":1049,"low":1549,"close":1442,"change":609,"percent_change":610,"volume":1550,"transactions":9,"vwap":1442},"2025-10-03",20.505,14300,{"date":1552,"open":1398,"high":1553,"low":1410,"close":1421,"change":609,"percent_change":610,"volume":1554,"transactions":9,"vwap":1421},"2025-10-02",20.579,26000,{"date":1556,"open":1557,"high":1442,"low":1558,"close":1398,"change":102,"percent_change":476,"volume":1559,"transactions":9,"vwap":1398},"2025-10-01",20.463,20.46,51100,{"date":1561,"open":1397,"high":1524,"low":1411,"close":1410,"change":1562,"percent_change":526,"volume":881,"transactions":9,"vwap":1410},"2025-09-30",0.035,{"date":1564,"open":1565,"high":1524,"low":1411,"close":1566,"change":766,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1566},"2025-09-29",20.456,20.435,-0.27,11400,{"date":1570,"open":1571,"high":1122,"low":1572,"close":1403,"change":754,"percent_change":47,"volume":1573,"transactions":9,"vwap":1403},"2025-09-26",20.489,20.37,96100,{"date":1575,"open":1443,"high":1505,"low":1576,"close":1020,"change":107,"percent_change":845,"volume":1577,"transactions":9,"vwap":1020},"2025-09-25",20.359,57700,{"date":1579,"open":1020,"high":1410,"low":1020,"close":1387,"change":759,"percent_change":301,"volume":1195,"transactions":9,"vwap":1387},"2025-09-24",{"date":1581,"open":1571,"high":1398,"low":1582,"close":1583,"change":282,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2025-09-23",20.41,20.445,-0.32,13100,{"date":1587,"open":1403,"high":1588,"low":1589,"close":1507,"change":1590,"percent_change":907,"volume":1591,"transactions":9,"vwap":1507},"2025-09-22",20.527,20.411,0.053,29000,{"date":1593,"open":1403,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":744,"volume":1474,"transactions":9,"vwap":1596},"2025-09-19",20.509,20.401,20.457,0.007,{"date":1599,"open":1558,"high":1571,"low":1582,"close":1397,"change":102,"percent_change":476,"volume":729,"transactions":9,"vwap":1397},"2025-09-18",{"date":1601,"open":1411,"high":1411,"low":1602,"close":1020,"change":107,"percent_change":845,"volume":1603,"transactions":9,"vwap":1020},"2025-09-17",20.373,14400,{"date":1605,"open":1505,"high":1500,"low":1572,"close":1387,"change":107,"percent_change":845,"volume":738,"transactions":9,"vwap":1387},"2025-09-16",{"date":1607,"open":1500,"high":1397,"low":1608,"close":1582,"change":1609,"percent_change":591,"volume":1610,"transactions":9,"vwap":1582},"2025-09-15",20.368,0.024,18700,{"date":1612,"open":1613,"high":1411,"low":1614,"close":1615,"change":1616,"percent_change":342,"volume":1235,"transactions":9,"vwap":1615},"2025-09-12",20.35,20.336,20.386,-0.004,{"date":1618,"open":1020,"high":1582,"low":1619,"close":1020,"change":102,"percent_change":401,"volume":1620,"transactions":9,"vwap":1020},"2025-09-11",20.34,54800,{"date":1622,"open":1572,"high":1572,"low":1623,"close":1013,"change":418,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1013},"2025-09-10",20.271,0.44,42500,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":342,"percent_change":370,"volume":1632,"transactions":9,"vwap":1631},"2025-09-09",20.22,20.29,20.218,20.24,9800,{"date":1634,"open":1635,"high":1391,"low":1628,"close":1636,"change":1637,"percent_change":1638,"volume":672,"transactions":9,"vwap":1636},"2025-09-08",20.221,20.26,0.044,0.22,{"date":1640,"open":1013,"high":1013,"low":1641,"close":1642,"change":1643,"percent_change":682,"volume":1644,"transactions":9,"vwap":1642},"2025-09-05",20.16,20.216,-0.029,20100,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":945,"percent_change":18,"volume":1030,"transactions":9,"vwap":1650},"2025-09-04",20.166,20.25,20.15,20.245,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":424,"percent_change":228,"volume":816,"transactions":9,"vwap":1656},"2025-09-03",20.18,20.19,20.101,20.165,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2025-09-02",20.07,20.129,20.0049992,20.125,-0.075,-0.37,76000,{"date":1667,"open":1668,"high":1668,"low":1669,"close":1670,"change":681,"percent_change":1050,"volume":1671,"transactions":9,"vwap":1670},"2025-08-29",20.23,20.12,20.2,18800,{"date":1673,"open":1654,"high":1631,"low":1674,"close":1668,"change":1675,"percent_change":871,"volume":1676,"transactions":9,"vwap":1668},"2025-08-28",20.13,0.047,10800,{"date":1678,"open":1670,"high":1670,"low":1674,"close":1679,"change":1364,"percent_change":394,"volume":1680,"transactions":9,"vwap":1679},"2025-08-27",20.183,1775100,{"date":1682,"open":1649,"high":1683,"low":1684,"close":1683,"change":1685,"percent_change":744,"volume":1382,"transactions":9,"vwap":1683},"2025-08-26",20.156,20.104,0.006,{"date":1687,"open":1653,"high":1688,"low":1689,"close":1649,"change":845,"percent_change":767,"volume":1690,"transactions":9,"vwap":1649},"2025-08-25",20.195,20.114,7500,{"date":1692,"open":1659,"high":1693,"low":1659,"close":1670,"change":425,"percent_change":61,"volume":1694,"transactions":9,"vwap":1670},"2025-08-22",20.21,20200,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":894,"percent_change":777,"volume":1481,"transactions":9,"vwap":1700},"2025-08-21",20.040001,20.059999,19.95,20.02,{"date":1702,"open":1659,"high":1703,"low":1699,"close":1703,"change":107,"percent_change":845,"volume":1704,"transactions":9,"vwap":1703},"2025-08-20",20.08,33100,{"date":1706,"open":1649,"high":1649,"low":1707,"close":1708,"change":845,"percent_change":767,"volume":1057,"transactions":9,"vwap":1708},"2025-08-19",20.01,20.09,{"date":1710,"open":1669,"high":1711,"low":1712,"close":1711,"change":424,"percent_change":228,"volume":1209,"transactions":9,"vwap":1711},"2025-08-18",20.14,20.1,{"date":1714,"open":1715,"high":1715,"low":1716,"close":1712,"change":894,"percent_change":777,"volume":1717,"transactions":9,"vwap":1712},"2025-08-15",20.17,20.098,11500,{"date":1719,"open":1711,"high":1715,"low":1720,"close":1641,"change":246,"percent_change":246,"volume":1721,"transactions":9,"vwap":1641},"2025-08-14",20.11,11900,{"date":1723,"open":1715,"high":1654,"low":1659,"close":1641,"change":545,"percent_change":1180,"volume":1724,"transactions":9,"vwap":1641},"2025-08-13",30200,{"date":1726,"open":1659,"high":1711,"low":1727,"close":1728,"change":659,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1728},"2025-08-12",20.055,20.084999,0.27,28800,{"date":1732,"open":1698,"high":1659,"low":1733,"close":1734,"change":246,"percent_change":246,"volume":1735,"transactions":9,"vwap":1734},"2025-08-11",20,20.030001,60500,{"date":1737,"open":1707,"high":1738,"low":1739,"close":1734,"change":545,"percent_change":141,"volume":1740,"transactions":9,"vwap":1734},"2025-08-08",20.049999,19.94,23200,{"date":1742,"open":1697,"high":1697,"low":1743,"close":1744,"change":688,"percent_change":681,"volume":1745,"transactions":9,"vwap":1744},"2025-08-07",19.883,19.955,36000,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":610,"percent_change":146,"volume":1752,"transactions":9,"vwap":1751},"2025-08-06",19.88,19.99,19.85,19.96,45200,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":894,"percent_change":777,"volume":1759,"transactions":9,"vwap":1758},"2025-08-05",19.947,19.97,19.82,19.89,53400,{"date":1761,"open":1750,"high":1751,"low":1750,"close":1699,"change":526,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1699},"2025-08-04",0.86,16400,{"date":1765,"open":1750,"high":1750,"low":1766,"close":1767,"change":235,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1767},"2025-08-01",19.69,19.78,-0.65,5051900,{"date":1771,"open":1659,"high":1659,"low":1772,"close":1772,"change":894,"percent_change":777,"volume":1773,"transactions":9,"vwap":1772},"2025-07-31",19.91,35100,{"date":1775,"open":1733,"high":1776,"low":1777,"close":1756,"change":722,"percent_change":507,"volume":1778,"transactions":9,"vwap":1756},"2025-07-30",20.017,19.902,35000,{"date":1780,"open":1738,"high":1738,"low":1772,"close":1751,"change":201,"percent_change":326,"volume":1781,"transactions":9,"vwap":1751},"2025-07-29",21200,{"date":1783,"open":1734,"high":1734,"low":1751,"close":1733,"change":1784,"percent_change":610,"volume":1785,"transactions":9,"vwap":1733},"2025-07-28",0.013,85400,{"date":1787,"open":1756,"high":1707,"low":1788,"close":1789,"change":1675,"percent_change":573,"volume":1790,"transactions":9,"vwap":1789},"2025-07-25",19.935,19.987,25600,{"date":1792,"open":1793,"high":1794,"low":1793,"close":1739,"change":342,"percent_change":370,"volume":1795,"transactions":9,"vwap":1739},"2025-07-24",19.865,19.98,38200,{"date":1797,"open":1798,"high":1751,"low":1750,"close":1751,"change":754,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1751},"2025-07-23",19.93,0.5,66700,{"date":1802,"open":1748,"high":1748,"low":1803,"close":1804,"change":717,"percent_change":744,"volume":1431,"transactions":9,"vwap":1804},"2025-07-22",19.77,19.86,{"date":1806,"open":1807,"high":1772,"low":1808,"close":1809,"change":717,"percent_change":744,"volume":1810,"transactions":9,"vwap":1809},"2025-07-21",19.87,19.853,19.855,40500,{"date":1812,"open":1807,"high":1807,"low":1813,"close":1750,"change":609,"percent_change":945,"volume":1814,"transactions":9,"vwap":1750},"2025-07-18",19.791,819400,{"date":1816,"open":1817,"high":1750,"low":1818,"close":1819,"change":475,"percent_change":1134,"volume":1820,"transactions":9,"vwap":1819},"2025-07-17",19.8,19.751,19.835,41500,{"date":1822,"open":1823,"high":1767,"low":1824,"close":1803,"change":514,"percent_change":754,"volume":1825,"transactions":9,"vwap":1803},"2025-07-16",19.73,19.65,1493300,{"date":1827,"open":1828,"high":1828,"low":1829,"close":1830,"change":681,"percent_change":1050,"volume":1831,"transactions":9,"vwap":1830},"2025-07-15",19.84,19.74,19.75,123200,{"date":1833,"open":1830,"high":1834,"low":1835,"close":1767,"change":1070,"percent_change":102,"volume":1836,"transactions":9,"vwap":1767},"2025-07-14",19.799,19.72,108700,{"date":1838,"open":1829,"high":1839,"low":1840,"close":1841,"change":1842,"percent_change":894,"volume":1843,"transactions":9,"vwap":1841},"2025-07-11",19.787,19.724,19.769,-0.011,125800,{"date":1845,"open":1803,"high":1846,"low":1847,"close":1767,"change":772,"percent_change":871,"volume":1848,"transactions":9,"vwap":1767},"2025-07-10",19.81,19.735,83000,{"date":1850,"open":1829,"high":1851,"low":1852,"close":1847,"change":475,"percent_change":1134,"volume":1853,"transactions":9,"vwap":1847},"2025-07-09",19.781,19.676,323400,{"date":1855,"open":1856,"high":1835,"low":1857,"close":1858,"change":582,"percent_change":394,"volume":1859,"transactions":9,"vwap":1858},"2025-07-08",19.7,19.63,19.67,2931600,{"date":1861,"open":1830,"high":1830,"low":1857,"close":1862,"change":1406,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1862},"2025-07-07",19.645,-0.48,301700,{"date":1866,"open":1823,"high":1803,"low":1867,"close":1829,"change":424,"percent_change":228,"volume":1868,"transactions":9,"vwap":1829},"2025-07-03",19.68,68100,{"date":1870,"open":1867,"high":1856,"low":1862,"close":1856,"change":772,"percent_change":871,"volume":1871,"transactions":9,"vwap":1856},"2025-07-02",322000,{"date":173,"open":1749,"high":870,"low":169,"close":1873,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1873},19.655,-0.335,-1.68,1097400]