[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TFJL":3,"homepage-market-summary":26,"stock-historical-TFJL":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"TFJL","2026-10-08",{"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 20+ Year Treasury Bond 5 Floor ETF - July","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},18.5,18.4201,18.52,18.42,18.3998,0.1002,0.54,2452,20.79,18.35,12946.376771916666,6.1,1478,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":150},"success",[29,38,45,52,58,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":37},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9","2026-10-07",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":35,"sparkline":44,"date":37},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":35,"sparkline":51,"date":37},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":34,"is_up":35,"sparkline":57,"date":37},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":35,"sparkline":64,"date":37},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"date":37},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":35,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":35,"sparkline":93,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":35},"Technology","XLK",-1.79,197.78,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.89,54.23,{"name":106,"etf":107,"change":108,"price":109,"is_up":35},"Healthcare","XLV",-0.39,168.16,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",2.97,65.24,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.33,168.4,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.59,49.27,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":141,"etf":142,"change":143,"price":144,"is_up":35},"Utilities","XLU",-0.19,41.07,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.73,112.07,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":35},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":157,"name":158,"price":159,"change":160,"is_up":35},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":167,"name":168,"price":169,"change":170,"is_up":35},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},365,1,1000,{"period_high":21,"period_low":22,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":13,"start_date":179,"end_date":5},21691,7917186.9465230005,-9.89,"2025-04-28",[181,184,192,202,211,218,226,232,241,250,257,263,270,277,287,293,301,311,318,323,328,334,344,349,357,365,371,376,384,393,401,410,419,425,432,438,448,456,462,469,477,482,491,497,502,507,513,520,527,533,540,549,556,564,572,580,589,595,602,609,616,620,628,636,642,647,652,659,666,673,682,689,695,701,705,711,717,724,731,734,741,748,754,761,766,770,774,779,784,791,796,802,807,815,819,823,830,835,843,847,851,858,861,867,871,876,879,882,886,890,893,898,905,908,911,916,921,929,934,941,945,950,952,956,963,968,972,975,980,985,990,993,997,1001,1006,1011,1014,1018,1022,1027,1033,1038,1044,1050,1054,1058,1063,1069,1075,1081,1085,1090,1093,1099,1105,1110,1114,1118,1122,1128,1133,1137,1141,1147,1151,1159,1166,1171,1176,1180,1185,1189,1193,1196,1200,1204,1208,1212,1219,1225,1228,1230,1234,1238,1242,1245,1247,1251,1255,1258,1262,1266,1270,1273,1277,1281,1287,1291,1296,1298,1300,1304,1308,1312,1315,1318,1322,1325,1329,1332,1334,1337,1342,1348,1352,1359,1363,1367,1371,1375,1379,1385,1389,1392,1395,1398,1402,1406,1409,1414,1417,1422,1429,1433,1438,1442,1446,1451,1455,1459,1462,1466,1470,1474,1480,1486,1491,1496,1503,1509,1513,1515,1519,1524,1528,1531,1533,1537,1541,1545,1548,1552,1554,1557,1559,1561,1565,1569,1574,1579,1583,1589,1593,1595,1599,1602,1604,1609,1614,1617,1620,1623,1627,1630,1633,1635,1638,1641,1646,1649,1654,1658,1662,1665,1669,1673,1675,1681,1686,1692,1694,1698,1702,1705,1709,1713,1715,1719,1723,1726,1729,1732,1736,1740,1743,1745,1748,1751,1756,1758,1760,1762,1767,1773,1777,1782,1786,1790,1794,1798,1800,1803,1805,1808,1811,1814,1819,1825,1829,1834,1838,1841,1844,1847,1852,1854,1856,1859,1863,1866,1871,1875,1879,1883,1886,1889,1893,1895,1898,1901,1906,1912,1917,1920,1928],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":182,"vwap":183},40,18.4885,{"date":37,"open":185,"high":186,"low":185,"close":17,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},18.37,18.415,-0.0652,-0.35,6554.3569,51,18.4083,{"date":193,"open":194,"high":13,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-06",18.43,18.4101,18.465,0.0389,0.21,8363.0569,65,18.4774,{"date":203,"open":194,"high":204,"low":22,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-05",18.47,18.4261,-0.0524,-0.28,367065.0569,33,18.4407,{"date":212,"open":213,"high":213,"low":213,"close":213,"change":214,"percent_change":108,"volume":215,"transactions":216,"vwap":217},"2026-10-02",18.4785,-0.0715,18.0569,17,18.5548,{"date":219,"open":16,"high":220,"low":16,"close":221,"change":222,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-01",18.62,18.55,0,3934,43,18.5594,{"date":227,"open":228,"high":221,"low":228,"close":221,"change":229,"percent_change":222,"volume":230,"transactions":216,"vwap":231},"2026-09-30",18.54,0.0009,913,18.5412,{"date":233,"open":234,"high":234,"low":235,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-29",18.555,18.5491,0.0241,0.13,1626,16,18.5544,{"date":242,"open":243,"high":243,"low":15,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-28",18.53,18.525,-0.015,-0.08,4286.144116,57,18.5229,{"date":251,"open":15,"high":228,"low":15,"close":228,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-25",0.01,0.05,3946.008625,61,18.5217,{"date":258,"open":243,"high":243,"low":243,"close":243,"change":259,"percent_change":260,"volume":261,"transactions":216,"vwap":262},"2026-09-24",-0.02,-0.11,94,18.5243,{"date":264,"open":265,"high":265,"low":221,"close":221,"change":266,"percent_change":155,"volume":267,"transactions":268,"vwap":269},"2026-09-23",18.59,-0.079,2095,35,18.5718,{"date":271,"open":272,"high":272,"low":272,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":275,"vwap":276},"2026-09-22",18.629,-0.0024,-0.01,13,18.6495,{"date":278,"open":279,"high":280,"low":281,"close":280,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-21",18.61,18.6314,18.6,0.0314,0.17,926,27,18.618,{"date":288,"open":281,"high":281,"low":281,"close":281,"change":289,"percent_change":290,"volume":291,"transactions":239,"vwap":292},"2026-09-18",-0.0448,-0.24,37,18.5992,{"date":294,"open":295,"high":296,"low":297,"close":296,"change":298,"percent_change":198,"volume":299,"transactions":216,"vwap":300},"2026-09-17",18.63,18.6448,18.621,0.0399,1141,18.6275,{"date":302,"open":303,"high":304,"low":305,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",18.64,18.65,18.6049,-0.0102,-0.05,2159,29,18.636,{"date":312,"open":313,"high":313,"low":313,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":316,"vwap":317},"2026-09-15",18.6151,-0.0239,-0.13,11,18.6095,{"date":319,"open":279,"high":320,"low":279,"close":320,"change":298,"percent_change":198,"volume":321,"transactions":322,"vwap":295},"2026-09-14",18.639,62656,15,{"date":324,"open":325,"high":325,"low":325,"close":325,"change":326,"percent_change":246,"volume":316,"transactions":316,"vwap":327},"2026-09-11",18.5991,-0.0157,18.6318,{"date":329,"open":330,"high":330,"low":330,"close":330,"change":331,"percent_change":332,"volume":316,"transactions":316,"vwap":333},"2026-09-10",18.6148,-0.0607,-0.33,18.6324,{"date":335,"open":336,"high":337,"low":338,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-09",18.69,18.71,18.6755,-0.0645,-0.34,1112,19,18.6982,{"date":345,"open":337,"high":346,"low":337,"close":346,"change":245,"percent_change":246,"volume":347,"transactions":342,"vwap":348},"2026-09-08",18.74,5127,18.7292,{"date":350,"open":351,"high":352,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":239,"vwap":356},"2026-09-04",18.7441,18.755,0.0053,0.03,333,18.752,{"date":358,"open":359,"high":359,"low":360,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":216,"vwap":364},"2026-09-03",18.75,18.7497,0.0197,0.11,274,18.7523,{"date":366,"open":367,"high":367,"low":367,"close":367,"change":368,"percent_change":170,"volume":369,"transactions":239,"vwap":370},"2026-09-02",18.73,-0.005,18,18.7216,{"date":372,"open":373,"high":373,"low":373,"close":373,"change":374,"percent_change":246,"volume":275,"transactions":275,"vwap":375},"2026-09-01",18.735,-0.0149,18.7417,{"date":377,"open":378,"high":378,"low":378,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-08-31",18.7499,-0.0701,-0.37,261,22,18.7344,{"date":385,"open":386,"high":387,"low":386,"close":388,"change":307,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-28",18.79,18.91,18.82,-0.26,2810,26,18.8373,{"date":394,"open":395,"high":387,"low":396,"close":397,"change":274,"percent_change":307,"volume":398,"transactions":399,"vwap":400},"2026-08-27",18.8701,18.86,18.87,1483,25,18.875,{"date":402,"open":403,"high":403,"low":404,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-26",18.895,18.88,-0.06,-0.32,4954,14,18.8804,{"date":411,"open":412,"high":413,"low":414,"close":413,"change":415,"percent_change":416,"volume":417,"transactions":399,"vwap":418},"2026-08-25",18.89,18.94,18.8801,0.16,0.85,5464.053248,18.8896,{"date":420,"open":421,"high":421,"low":421,"close":421,"change":422,"percent_change":198,"volume":423,"transactions":322,"vwap":424},"2026-08-24",18.78,0.04,262.4,18.7804,{"date":426,"open":427,"high":346,"low":427,"close":346,"change":428,"percent_change":429,"volume":430,"transactions":408,"vwap":431},"2026-08-21",18.72,-0.0542,-0.29,119,18.7245,{"date":433,"open":434,"high":434,"low":434,"close":434,"change":435,"percent_change":406,"volume":436,"transactions":275,"vwap":437},"2026-08-20",18.7942,-0.0608,87.053036,18.7746,{"date":439,"open":440,"high":441,"low":442,"close":441,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-19",18.85,18.855,18.83,0.15,0.8,2242,38,18.8328,{"date":449,"open":450,"high":367,"low":451,"close":452,"change":368,"percent_change":170,"volume":453,"transactions":454,"vwap":455},"2026-08-18",18.729,18.7,18.705,3285.1059,32,18.7161,{"date":457,"open":427,"high":427,"low":458,"close":337,"change":459,"percent_change":429,"volume":460,"transactions":342,"vwap":461},"2026-08-17",18.707447,-0.055,405.1059,18.7114,{"date":463,"open":464,"high":464,"low":464,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":322,"vwap":468},"2026-08-14",18.765,-0.085,-0.45,1032,18.7651,{"date":470,"open":471,"high":440,"low":471,"close":440,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-13",18.8,0.0652,0.35,1518,24,18.8098,{"date":478,"open":479,"high":479,"low":479,"close":479,"change":480,"percent_change":260,"volume":481,"transactions":322,"vwap":471},"2026-08-12",18.7848,-0.0201,104.0169,{"date":483,"open":484,"high":484,"low":485,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-11",18.8299,18.8049,0.0152,0.08,113,12,18.8276,{"date":492,"open":421,"high":493,"low":421,"close":493,"change":494,"percent_change":380,"volume":495,"transactions":342,"vwap":496},"2026-08-10",18.7897,-0.0703,1023.257698,18.7807,{"date":498,"open":396,"high":396,"low":396,"close":396,"change":499,"percent_change":354,"volume":500,"transactions":342,"vwap":501},"2026-08-07",0.005,227,18.842,{"date":503,"open":396,"high":404,"low":441,"close":441,"change":504,"percent_change":380,"volume":505,"transactions":216,"vwap":506},"2026-08-06",-0.0692,647,18.8635,{"date":508,"open":509,"high":509,"low":509,"close":509,"change":510,"percent_change":443,"volume":511,"transactions":275,"vwap":512},"2026-08-05",18.9242,0.0276,78.9997,18.9253,{"date":514,"open":403,"high":515,"low":404,"close":515,"change":516,"percent_change":473,"volume":517,"transactions":518,"vwap":519},"2026-08-04",18.8966,0.0666,1128,10,18.8847,{"date":521,"open":522,"high":404,"low":442,"close":442,"change":523,"percent_change":422,"volume":524,"transactions":525,"vwap":526},"2026-08-03",18.847709,0.0084,13024,42,18.8598,{"date":528,"open":388,"high":529,"low":388,"close":529,"change":530,"percent_change":188,"volume":531,"transactions":369,"vwap":532},"2026-07-31",18.8216,-0.0654,488,18.808,{"date":534,"open":535,"high":535,"low":535,"close":535,"change":536,"percent_change":422,"volume":537,"transactions":538,"vwap":539},"2026-07-30",18.887,0.0072,97,7,18.8874,{"date":541,"open":342,"high":542,"low":543,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-07-29",19.03,18.8798,-0.175,-0.92,1527,21,19.0038,{"date":550,"open":551,"high":551,"low":551,"close":551,"change":552,"percent_change":473,"volume":553,"transactions":554,"vwap":555},"2026-07-28",19.0548,0.067,109,8,19.068,{"date":557,"open":558,"high":558,"low":558,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-27",18.9878,0.0548,0.29,6.1048,5,18.9757,{"date":565,"open":566,"high":566,"low":567,"close":567,"change":568,"percent_change":422,"volume":569,"transactions":570,"vwap":571},"2026-07-24",18.99,18.933,0.0082,249,6,18.9891,{"date":573,"open":574,"high":574,"low":575,"close":576,"change":170,"percent_change":577,"volume":578,"transactions":554,"vwap":579},"2026-07-23",18.925,18.9,18.9248,-0.16,469,18.9167,{"date":581,"open":582,"high":342,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":391,"vwap":588},"2026-07-22",18.975,18.95,18.9548,-0.0293,-0.15,4101,18.9968,{"date":590,"open":591,"high":591,"low":591,"close":591,"change":592,"percent_change":143,"volume":593,"transactions":570,"vwap":594},"2026-07-21",18.9841,-0.0354,70,18.9994,{"date":596,"open":342,"high":597,"low":342,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":570,"vwap":601},"2026-07-20",19.0195,-0.1098,-0.57,535,19.0019,{"date":603,"open":604,"high":604,"low":604,"close":604,"change":605,"percent_change":606,"volume":570,"transactions":607,"vwap":608},"2026-07-17",19.1293,0.0696,0.37,4,19.15,{"date":610,"open":611,"high":612,"low":566,"close":612,"change":613,"percent_change":315,"volume":614,"transactions":316,"vwap":615},"2026-07-16",19.02,19.0597,-0.0253,457.169,19.0089,{"date":617,"open":618,"high":618,"low":618,"close":618,"change":252,"percent_change":253,"volume":570,"transactions":607,"vwap":619},"2026-07-15",19.085,19.08,{"date":621,"open":622,"high":623,"low":542,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":382,"vwap":627},"2026-07-14",19.06,19.075,0.035,0.18,2627,19.0436,{"date":629,"open":542,"high":630,"low":542,"close":631,"change":465,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-13",19.05,19.04,-0.44,5340,77,19.0423,{"date":637,"open":638,"high":639,"low":638,"close":639,"change":640,"percent_change":237,"volume":641,"transactions":9,"vwap":639},"2026-07-10",19.1,19.125,0.025,300,{"date":643,"open":644,"high":645,"low":644,"close":638,"change":222,"percent_change":222,"volume":646,"transactions":9,"vwap":638},"2026-07-09",19.049999,19.14,5000,{"date":648,"open":649,"high":638,"low":649,"close":638,"change":650,"percent_change":389,"volume":651,"transactions":9,"vwap":638},"2026-07-08",19.09,-0.049,100,{"date":653,"open":654,"high":654,"low":655,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":9,"vwap":655},"2026-07-07",19.2,19.149,-0.141,-0.73,400,{"date":660,"open":661,"high":662,"low":663,"close":662,"change":664,"percent_change":260,"volume":665,"transactions":9,"vwap":662},"2026-07-06",19.24,19.29,19.23,-0.022,5700,{"date":667,"open":668,"high":669,"low":662,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":669},"2026-07-02",19.31,19.312,-0.023,-0.12,1400,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":678},"2026-07-01",19.34,19.345,19.3,19.335,-0.225,-1.15,15800,{"date":683,"open":684,"high":684,"low":685,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":685},"2026-06-30",19.69,19.56,-0.249,-1.26,3300,{"date":690,"open":691,"high":692,"low":691,"close":692,"change":693,"percent_change":694,"volume":174,"transactions":9,"vwap":692},"2026-06-29",19.78,19.809,0.049,0.25,{"date":696,"open":697,"high":698,"low":699,"close":698,"change":274,"percent_change":307,"volume":700,"transactions":9,"vwap":698},"2026-06-26",19.755,19.76,19.73,2700,{"date":702,"open":698,"high":703,"low":698,"close":703,"change":259,"percent_change":704,"volume":651,"transactions":9,"vwap":703},"2026-06-25",19.77,-0.1,{"date":706,"open":698,"high":707,"low":698,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-06-24",19.79,0.26,1.33,200,{"date":712,"open":713,"high":714,"low":715,"close":713,"change":354,"percent_change":443,"volume":716,"transactions":9,"vwap":713},"2026-06-23",19.53,19.545,19.51,1700,{"date":718,"open":719,"high":720,"low":719,"close":721,"change":722,"percent_change":723,"volume":641,"transactions":9,"vwap":721},"2026-06-22",19.47,19.515,19.5,-0.136,-0.69,{"date":725,"open":726,"high":726,"low":727,"close":728,"change":729,"percent_change":70,"volume":730,"transactions":9,"vwap":728},"2026-06-18",19.716,19.62,19.636,0.091,7600,{"date":732,"open":714,"high":714,"low":714,"close":714,"change":733,"percent_change":405,"volume":651,"transactions":9,"vwap":714},"2026-06-17",-0.011,{"date":735,"open":736,"high":736,"low":737,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-06-16",19.565,19.556,0.133,0.68,900,{"date":742,"open":743,"high":744,"low":743,"close":745,"change":746,"percent_change":747,"volume":700,"transactions":9,"vwap":745},"2026-06-15",19.42,19.43,19.423,0.003,0.02,{"date":749,"open":750,"high":743,"low":750,"close":743,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":743},"2026-06-12",19.39,-0.07,-0.36,800,{"date":755,"open":756,"high":757,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-06-11",19.421,19.49,0.23,1.19,1100,{"date":762,"open":763,"high":763,"low":764,"close":764,"change":765,"percent_change":290,"volume":641,"transactions":9,"vwap":764},"2026-06-10",19.32,19.26,-0.047,{"date":767,"open":662,"high":768,"low":662,"close":768,"change":769,"percent_change":113,"volume":651,"transactions":9,"vwap":768},"2026-06-09",19.307,0.06,{"date":771,"open":772,"high":772,"low":772,"close":772,"change":773,"percent_change":332,"volume":651,"transactions":9,"vwap":772},"2026-06-08",19.247,-0.063,{"date":775,"open":776,"high":668,"low":776,"close":668,"change":777,"percent_change":778,"volume":651,"transactions":9,"vwap":668},"2026-06-05",19.28,-0.095,-0.49,{"date":780,"open":781,"high":781,"low":781,"close":781,"change":782,"percent_change":783,"volume":222,"transactions":9,"vwap":781},"2026-06-04",19.405,0.075,0.39,{"date":785,"open":786,"high":786,"low":787,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-03",19.35,19.33,-0.105,-0.54,1600,{"date":792,"open":793,"high":794,"low":793,"close":794,"change":253,"percent_change":708,"volume":795,"transactions":9,"vwap":794},"2026-06-02",19.41,19.435,500,{"date":797,"open":798,"high":799,"low":800,"close":799,"change":747,"percent_change":801,"volume":658,"transactions":9,"vwap":799},"2026-06-01",19.285,19.385,19.27,0.1,{"date":803,"open":793,"high":793,"low":804,"close":805,"change":274,"percent_change":307,"volume":806,"transactions":9,"vwap":805},"2026-05-29",19.36,19.365,4000,{"date":808,"open":809,"high":810,"low":787,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-05-28",19.38,19.4,19.375,0.061,0.32,2900,{"date":816,"open":787,"high":787,"low":800,"close":817,"change":693,"percent_change":694,"volume":818,"transactions":9,"vwap":817},"2026-05-27",19.314,6800,{"date":820,"open":776,"high":776,"low":661,"close":821,"change":552,"percent_change":473,"volume":822,"transactions":9,"vwap":821},"2026-05-26",19.265,5400,{"date":824,"open":825,"high":826,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-05-22",19.122,19.198,0.079,0.41,3900,{"date":831,"open":619,"high":639,"low":644,"close":832,"change":833,"percent_change":69,"volume":834,"transactions":9,"vwap":832},"2026-05-21",19.119,0.014,18200,{"date":836,"open":837,"high":838,"low":837,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-05-20",19.030001,19.13,19.105,0.115,0.61,2100,{"date":844,"open":845,"high":846,"low":845,"close":566,"change":465,"percent_change":466,"volume":174,"transactions":9,"vwap":566},"2026-05-19",18.985,19.01,{"date":848,"open":619,"high":619,"low":849,"close":849,"change":850,"percent_change":704,"volume":651,"transactions":9,"vwap":849},"2026-05-18",19.075001,-0.019,{"date":852,"open":619,"high":839,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-05-15",19.059999,19.094,-0.186,-0.96,18500,{"date":859,"open":677,"high":668,"low":776,"close":776,"change":253,"percent_change":708,"volume":860,"transactions":9,"vwap":776},"2026-05-14",1200,{"date":862,"open":863,"high":863,"low":864,"close":663,"change":405,"percent_change":865,"volume":866,"transactions":9,"vwap":663},"2026-05-13",19.245,19.22,-0.31,2300,{"date":868,"open":776,"high":662,"low":776,"close":662,"change":869,"percent_change":870,"volume":641,"transactions":9,"vwap":662},"2026-05-12",-0.114,-0.59,{"date":872,"open":744,"high":744,"low":873,"close":874,"change":875,"percent_change":340,"volume":658,"transactions":9,"vwap":874},"2026-05-11",19.381,19.404,-0.066,{"date":877,"open":757,"high":757,"low":719,"close":719,"change":624,"percent_change":625,"volume":878,"transactions":9,"vwap":719},"2026-05-08",5200,{"date":880,"open":713,"high":713,"low":744,"close":794,"change":704,"percent_change":881,"volume":860,"transactions":9,"vwap":794},"2026-05-07",-0.51,{"date":883,"open":715,"high":884,"low":721,"close":884,"change":165,"percent_change":885,"volume":174,"transactions":9,"vwap":884},"2026-05-06",19.535,0.62,{"date":887,"open":804,"high":888,"low":804,"close":888,"change":782,"percent_change":783,"volume":889,"transactions":9,"vwap":888},"2026-05-05",19.415,33800,{"date":891,"open":743,"high":743,"low":668,"close":675,"change":260,"percent_change":599,"volume":892,"transactions":9,"vwap":675},"2026-05-04",1300,{"date":894,"open":895,"high":895,"low":895,"close":895,"change":896,"percent_change":897,"volume":222,"transactions":9,"vwap":895},"2026-05-01",19.45,0.077,0.4,{"date":899,"open":900,"high":900,"low":901,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-04-30",19.46,19.373,-0.017,-0.09,1500,{"date":906,"open":793,"high":793,"low":750,"close":750,"change":586,"percent_change":907,"volume":716,"transactions":9,"vwap":750},"2026-04-29",-0.77,{"date":909,"open":900,"high":910,"low":900,"close":910,"change":499,"percent_change":354,"volume":710,"transactions":9,"vwap":910},"2026-04-28",19.54,{"date":912,"open":913,"high":913,"low":884,"close":884,"change":914,"percent_change":915,"volume":710,"transactions":9,"vwap":884},"2026-04-27",19.55,-0.075,-0.38,{"date":917,"open":918,"high":919,"low":918,"close":919,"change":920,"percent_change":69,"volume":641,"transactions":9,"vwap":919},"2026-04-24",19.59,19.61,0.013,{"date":922,"open":923,"high":924,"low":913,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-04-23",19.68,19.7,19.597,-0.036,-0.18,6300,{"date":930,"open":923,"high":684,"low":727,"close":931,"change":932,"percent_change":933,"volume":700,"transactions":9,"vwap":931},"2026-04-22",19.633,0.018,0.09,{"date":935,"open":936,"high":937,"low":938,"close":938,"change":939,"percent_change":940,"volume":710,"transactions":9,"vwap":938},"2026-04-21",19.63,19.66,19.615,-0.045,-0.23,{"date":942,"open":943,"high":923,"low":936,"close":937,"change":170,"percent_change":586,"volume":944,"transactions":9,"vwap":937},"2026-04-20",19.64,3500,{"date":946,"open":924,"high":924,"low":684,"close":684,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":684},"2026-04-17",0.14,0.72,600,{"date":951,"open":913,"high":913,"low":913,"close":913,"change":405,"percent_change":865,"volume":641,"transactions":9,"vwap":913},"2026-04-16",{"date":953,"open":943,"high":954,"low":919,"close":919,"change":260,"percent_change":955,"volume":949,"transactions":9,"vwap":919},"2026-04-15",19.67,-0.56,{"date":957,"open":936,"high":958,"low":936,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-04-14",19.74,19.72,0.095,0.48,6500,{"date":964,"open":965,"high":966,"low":913,"close":966,"change":624,"percent_change":625,"volume":967,"transactions":9,"vwap":966},"2026-04-13",19.561,19.625,12800,{"date":969,"open":970,"high":970,"low":918,"close":918,"change":307,"percent_change":971,"volume":174,"transactions":9,"vwap":918},"2026-04-10",19.6,-0.25,{"date":973,"open":684,"high":958,"low":943,"close":943,"change":939,"percent_change":940,"volume":974,"transactions":9,"vwap":943},"2026-04-09",2000,{"date":976,"open":977,"high":977,"low":923,"close":978,"change":979,"percent_change":769,"volume":829,"transactions":9,"vwap":978},"2026-04-08",19.75,19.685,0.011,{"date":981,"open":970,"high":982,"low":970,"close":982,"change":983,"percent_change":165,"volume":984,"transactions":9,"vwap":982},"2026-04-07",19.674,0.024,700,{"date":986,"open":937,"high":954,"low":943,"close":987,"change":988,"percent_change":989,"volume":760,"transactions":9,"vwap":987},"2026-04-06",19.65,-0.04,-0.2,{"date":991,"open":959,"high":959,"low":978,"close":684,"change":769,"percent_change":113,"volume":992,"transactions":9,"vwap":684},"2026-04-02",2200,{"date":994,"open":919,"high":923,"low":919,"close":936,"change":995,"percent_change":996,"volume":904,"transactions":9,"vwap":936},"2026-04-01",-0.093,-0.47,{"date":998,"open":923,"high":958,"low":954,"close":999,"change":552,"percent_change":1000,"volume":814,"transactions":9,"vwap":999},"2026-03-31",19.723,0.34,{"date":1002,"open":954,"high":954,"low":1003,"close":1003,"change":1004,"percent_change":1005,"volume":753,"transactions":9,"vwap":1003},"2026-03-30",19.656,0.24,1.24,{"date":1007,"open":719,"high":719,"low":1008,"close":1008,"change":1009,"percent_change":1010,"volume":651,"transactions":9,"vwap":1008},"2026-03-27",19.416,-0.137,-0.7,{"date":1012,"open":910,"high":1013,"low":910,"close":1013,"change":1009,"percent_change":1010,"volume":651,"transactions":9,"vwap":1013},"2026-03-26",19.553,{"date":1015,"open":937,"high":1016,"low":937,"close":684,"change":443,"percent_change":1017,"volume":740,"transactions":9,"vwap":684},"2026-03-25",19.693,0.77,{"date":1019,"open":1020,"high":910,"low":1020,"close":910,"change":1021,"percent_change":466,"volume":641,"transactions":9,"vwap":910},"2026-03-24",19.52,-0.089,{"date":1023,"open":943,"high":923,"low":685,"close":1024,"change":1025,"percent_change":1026,"volume":842,"transactions":9,"vwap":1024},"2026-03-23",19.629,0.104,0.53,{"date":1028,"open":970,"high":970,"low":1029,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-03-20",19.525,-0.353,-1.78,4700,{"date":1034,"open":1035,"high":1035,"low":1035,"close":1035,"change":1036,"percent_change":1037,"volume":651,"transactions":9,"vwap":1035},"2026-03-19",19.878,0.126,0.64,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1042,"change":1043,"percent_change":870,"volume":892,"transactions":9,"vwap":1042},"2026-03-18",19.8,19.88,19.752,-0.118,{"date":1045,"open":1046,"high":1047,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":753,"transactions":9,"vwap":1047},"2026-03-17",19.84,19.87,0.055,0.28,{"date":1051,"open":1052,"high":1052,"low":1052,"close":1052,"change":1053,"percent_change":1026,"volume":710,"transactions":9,"vwap":1052},"2026-03-16",19.815,0.105,{"date":1055,"open":1056,"high":1056,"low":1056,"close":1056,"change":704,"percent_change":1057,"volume":651,"transactions":9,"vwap":1056},"2026-03-13",19.71,-0.5,{"date":1059,"open":977,"high":1060,"low":977,"close":1061,"change":245,"percent_change":246,"volume":1062,"transactions":9,"vwap":1061},"2026-03-12",19.83,19.81,13600,{"date":1064,"open":1065,"high":1065,"low":1066,"close":1066,"change":1067,"percent_change":1068,"volume":795,"transactions":9,"vwap":1066},"2026-03-11",19.832,19.825,-0.235,-1.17,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1073,"change":43,"percent_change":1074,"volume":753,"transactions":9,"vwap":1073},"2026-03-10",20.12,20.18,20.059999,-1.04,{"date":1076,"open":1077,"high":1078,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":904,"transactions":9,"vwap":1078},"2026-03-09",20.091999,20.27,0.168,0.84,{"date":1082,"open":1073,"high":1083,"low":1073,"close":1084,"change":773,"percent_change":865,"volume":790,"transactions":9,"vwap":1084},"2026-03-06",20.17,20.102,{"date":1086,"open":1087,"high":1088,"low":1087,"close":1088,"change":246,"percent_change":1089,"volume":641,"transactions":9,"vwap":1088},"2026-03-05",20.143,20.165,-0.4,{"date":1091,"open":1078,"high":1078,"low":1092,"close":1092,"change":939,"percent_change":34,"volume":860,"transactions":9,"vwap":1092},"2026-03-04",20.245,{"date":1094,"open":1095,"high":1096,"low":1078,"close":1097,"change":170,"percent_change":586,"volume":1098,"transactions":9,"vwap":1097},"2026-03-03",20.31,20.339,20.29,3200,{"date":1100,"open":1095,"high":1101,"low":1102,"close":1103,"change":43,"percent_change":1104,"volume":984,"transactions":9,"vwap":1103},"2026-03-02",20.326,20.3,20.32,-1.02,{"date":1106,"open":1107,"high":1107,"low":1107,"close":1107,"change":1108,"percent_change":1109,"volume":651,"transactions":9,"vwap":1107},"2026-02-27",20.53,0.116,0.57,{"date":1111,"open":1112,"high":1112,"low":1112,"close":1112,"change":1113,"percent_change":1000,"volume":651,"transactions":9,"vwap":1112},"2026-02-26",20.414,0.069,{"date":1115,"open":1102,"high":1116,"low":1102,"close":1117,"change":222,"percent_change":222,"volume":829,"transactions":9,"vwap":1117},"2026-02-25",20.365,20.345,{"date":1119,"open":1120,"high":1121,"low":1117,"close":1117,"change":354,"percent_change":443,"volume":760,"transactions":9,"vwap":1117},"2026-02-24",20.35,20.38,{"date":1123,"open":1124,"high":1124,"low":1125,"close":1125,"change":1126,"percent_change":1127,"volume":710,"transactions":9,"vwap":1125},"2026-02-23",20.33,20.315,0.087,0.43,{"date":1129,"open":1130,"high":1131,"low":1130,"close":1131,"change":1132,"percent_change":332,"volume":710,"transactions":9,"vwap":1131},"2026-02-20",20.19,20.228,-0.067,{"date":1134,"open":1135,"high":1136,"low":1135,"close":1136,"change":624,"percent_change":283,"volume":710,"transactions":9,"vwap":1136},"2026-02-19",20.28,20.295,{"date":1138,"open":1124,"high":1124,"low":1139,"close":1139,"change":315,"percent_change":1140,"volume":860,"transactions":9,"vwap":1139},"2026-02-18",20.26,-0.64,{"date":1142,"open":1143,"high":1143,"low":1144,"close":1145,"change":1126,"percent_change":1127,"volume":1146,"transactions":9,"vwap":1145},"2026-02-17",20.42,20.356,20.39,3000,{"date":1148,"open":1103,"high":1103,"low":1149,"close":1149,"change":1150,"percent_change":783,"volume":710,"transactions":9,"vwap":1149},"2026-02-13",20.303,0.078,{"date":1152,"open":1153,"high":1154,"low":1153,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-02-12",20.11,20.25,20.225,0.245,1.23,3800,{"date":1160,"open":1161,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":406,"volume":1165,"transactions":9,"vwap":1163},"2026-02-11",19.99,19.97,19.98,-0.065,6100,{"date":1167,"open":1168,"high":1168,"low":1168,"close":1168,"change":1169,"percent_change":1170,"volume":651,"transactions":9,"vwap":1168},"2026-02-10",20.045,0.211,1.06,{"date":1172,"open":1173,"high":1173,"low":1061,"close":1174,"change":1175,"percent_change":274,"volume":984,"transactions":9,"vwap":1174},"2026-02-09",19.86,19.834,-0.001,{"date":1177,"open":1178,"high":1178,"low":1178,"close":1178,"change":1179,"percent_change":259,"volume":651,"transactions":9,"vwap":1178},"2026-02-06",19.835,-0.004,{"date":1181,"open":707,"high":1182,"low":707,"close":1182,"change":1183,"percent_change":1184,"volume":710,"transactions":9,"vwap":1182},"2026-02-05",19.839,0.179,0.91,{"date":1186,"open":937,"high":937,"low":937,"close":937,"change":1187,"percent_change":1188,"volume":710,"transactions":9,"vwap":937},"2026-02-04",-0.034,-0.17,{"date":1190,"open":923,"high":959,"low":937,"close":1191,"change":1192,"percent_change":253,"volume":760,"transactions":9,"vwap":1191},"2026-02-03",19.694,0.009,{"date":1194,"open":1056,"high":1056,"low":978,"close":978,"change":1195,"percent_change":632,"volume":658,"transactions":9,"vwap":978},"2026-02-02",-0.087,{"date":1197,"open":1198,"high":1198,"low":1198,"close":1198,"change":1199,"percent_change":752,"volume":710,"transactions":9,"vwap":1198},"2026-01-30",19.772,-0.071,{"date":1201,"open":707,"high":1047,"low":707,"close":1202,"change":1203,"percent_change":415,"volume":716,"transactions":9,"vwap":1202},"2026-01-29",19.843,0.032,{"date":1205,"open":691,"high":1206,"low":691,"close":1206,"change":1207,"percent_change":577,"volume":795,"transactions":9,"vwap":1206},"2026-01-28",19.811,-0.032,{"date":1209,"open":1210,"high":1210,"low":1202,"close":1202,"change":1211,"percent_change":955,"volume":892,"transactions":9,"vwap":1202},"2026-01-27",19.91,-0.112,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":769,"percent_change":1218,"volume":646,"transactions":9,"vwap":1217},"2026-01-26",19.94,19.962,19.93,19.955,0.3,{"date":1220,"open":1173,"high":1221,"low":1222,"close":1221,"change":1223,"percent_change":128,"volume":1224,"transactions":9,"vwap":1221},"2026-01-23",19.895,19.82,0.065,12200,{"date":1226,"open":703,"high":1173,"low":703,"close":1060,"change":769,"percent_change":1218,"volume":1227,"transactions":9,"vwap":1060},"2026-01-22",5800,{"date":1229,"open":958,"high":703,"low":699,"close":703,"change":487,"percent_change":828,"volume":716,"transactions":9,"vwap":703},"2026-01-21",{"date":1231,"open":924,"high":924,"low":727,"close":684,"change":927,"percent_change":1232,"volume":1233,"transactions":9,"vwap":684},"2026-01-20",-0.91,7000,{"date":1235,"open":1236,"high":1236,"low":1047,"close":1047,"change":788,"percent_change":1237,"volume":740,"transactions":9,"vwap":1047},"2026-01-16",19.92,-0.53,{"date":1239,"open":1240,"high":1241,"low":1214,"close":1241,"change":222,"percent_change":222,"volume":1224,"transactions":9,"vwap":1241},"2026-01-15",19.971,19.975,{"date":1243,"open":1244,"high":1161,"low":1244,"close":1241,"change":1053,"percent_change":1026,"volume":866,"transactions":9,"vwap":1241},"2026-01-14",19.96,{"date":1246,"open":1060,"high":1047,"low":1060,"close":1047,"change":640,"percent_change":237,"volume":814,"transactions":9,"vwap":1047},"2026-01-13",{"date":1248,"open":1046,"high":1173,"low":1061,"close":1249,"change":459,"percent_change":207,"volume":1250,"transactions":9,"vwap":1249},"2026-01-12",19.845,4800,{"date":1252,"open":1253,"high":1254,"low":1253,"close":1254,"change":960,"percent_change":961,"volume":753,"transactions":9,"vwap":1254},"2026-01-09",19.85,19.9,{"date":1256,"open":1257,"high":1257,"low":1257,"close":1257,"change":704,"percent_change":1057,"volume":651,"transactions":9,"vwap":1257},"2026-01-08",19.805,{"date":1259,"open":1236,"high":1236,"low":1047,"close":1260,"change":1261,"percent_change":148,"volume":760,"transactions":9,"vwap":1260},"2026-01-07",19.905,0.145,{"date":1263,"open":1060,"high":1060,"low":699,"close":698,"change":1264,"percent_change":1265,"volume":1146,"transactions":9,"vwap":698},"2026-01-06",-0.059,-0.3,{"date":1267,"open":699,"high":1060,"low":699,"close":1268,"change":1113,"percent_change":473,"volume":1269,"transactions":9,"vwap":1268},"2026-01-05",19.819,2400,{"date":1271,"open":977,"high":977,"low":1056,"close":977,"change":1272,"percent_change":34,"volume":700,"transactions":9,"vwap":977},"2026-01-02",-0.044,{"date":1274,"open":1060,"high":1060,"low":1275,"close":1275,"change":1276,"percent_change":50,"volume":658,"transactions":9,"vwap":1275},"2025-12-31",19.794,-0.131,{"date":1278,"open":1279,"high":1216,"low":1279,"close":1280,"change":914,"percent_change":915,"volume":641,"transactions":9,"vwap":1280},"2025-12-30",19.89,19.925,{"date":1282,"open":1283,"high":1283,"low":1214,"close":1284,"change":801,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2025-12-29",20.01,20,0.5,7900,{"date":1288,"open":1289,"high":1289,"low":1254,"close":1254,"change":266,"percent_change":1089,"volume":1290,"transactions":9,"vwap":1254},"2025-12-26",19.943,1900,{"date":1292,"open":1260,"high":1293,"low":1260,"close":1293,"change":1294,"percent_change":1295,"volume":658,"transactions":9,"vwap":1293},"2025-12-24",19.979,0.129,0.65,{"date":1297,"open":1249,"high":1253,"low":1249,"close":1253,"change":354,"percent_change":443,"volume":658,"transactions":9,"vwap":1253},"2025-12-23",{"date":1299,"open":1222,"high":1222,"low":1222,"close":1222,"change":170,"percent_change":586,"volume":641,"transactions":9,"vwap":1222},"2025-12-22",{"date":1301,"open":1302,"high":1279,"low":1060,"close":1253,"change":465,"percent_change":1303,"volume":174,"transactions":9,"vwap":1253},"2025-12-19",19.875,-0.43,{"date":1305,"open":1306,"high":1306,"low":1306,"close":1306,"change":1307,"percent_change":606,"volume":651,"transactions":9,"vwap":1306},"2025-12-18",19.935,0.073,{"date":1309,"open":1310,"high":1310,"low":1310,"close":1310,"change":1311,"percent_change":903,"volume":651,"transactions":9,"vwap":1310},"2025-12-17",19.862,-0.018,{"date":1313,"open":1046,"high":1041,"low":1046,"close":1041,"change":782,"percent_change":1314,"volume":949,"transactions":9,"vwap":1041},"2025-12-16",0.38,{"date":1316,"open":1279,"high":1279,"low":1257,"close":1257,"change":1317,"percent_change":487,"volume":795,"transactions":9,"vwap":1257},"2025-12-15",0.015,{"date":1319,"open":707,"high":707,"low":707,"close":707,"change":1320,"percent_change":1321,"volume":710,"transactions":9,"vwap":707},"2025-12-12",-0.185,-0.93,{"date":1323,"open":1073,"high":1073,"low":1241,"close":1241,"change":1317,"percent_change":487,"volume":1324,"transactions":9,"vwap":1241},"2025-12-11",3600,{"date":1326,"open":1162,"high":1162,"low":1327,"close":1244,"change":1328,"percent_change":198,"volume":892,"transactions":9,"vwap":1244},"2025-12-10",19.95,0.041,{"date":1330,"open":1214,"high":1214,"low":1331,"close":1331,"change":1175,"percent_change":274,"volume":984,"transactions":9,"vwap":1331},"2025-12-09",19.919,{"date":1333,"open":1254,"high":1236,"low":1046,"close":1236,"change":939,"percent_change":940,"volume":1146,"transactions":9,"vwap":1236},"2025-12-08",{"date":1335,"open":1293,"high":1293,"low":1336,"close":1336,"change":903,"percent_change":466,"volume":672,"transactions":9,"vwap":1336},"2025-12-05",19.965,{"date":1338,"open":1339,"high":1339,"low":1340,"close":1340,"change":1341,"percent_change":789,"volume":651,"transactions":9,"vwap":1340},"2025-12-04",20.061001,20.055,-0.109,{"date":1343,"open":1344,"high":1345,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":710,"transactions":9,"vwap":1345},"2025-12-03",20.16,20.164,0.039,0.19,{"date":1349,"open":1350,"high":1351,"low":1350,"close":1351,"change":252,"percent_change":253,"volume":753,"transactions":9,"vwap":1351},"2025-12-02",20.075001,20.125,{"date":1353,"open":1354,"high":1355,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2025-12-01",20.09,20.115,-0.244,-1.2,2600,{"date":1360,"open":1361,"high":1361,"low":1361,"close":1361,"change":875,"percent_change":406,"volume":1362,"transactions":9,"vwap":1361},"2025-11-28",20.359,9843,{"date":1364,"open":1078,"high":1365,"low":1078,"close":1365,"change":69,"percent_change":1000,"volume":1366,"transactions":9,"vwap":1365},"2025-11-26",20.425,9800,{"date":1368,"open":1145,"high":1369,"low":1370,"close":1370,"change":253,"percent_change":694,"volume":974,"transactions":9,"vwap":1370},"2025-11-25",20.411,20.355,{"date":1372,"open":1078,"high":1373,"low":1078,"close":1373,"change":933,"percent_change":1374,"volume":641,"transactions":9,"vwap":1373},"2025-11-24",20.305,0.45,{"date":1376,"open":1072,"high":1377,"low":1344,"close":1377,"change":769,"percent_change":1218,"volume":1378,"transactions":9,"vwap":1377},"2025-11-21",20.215,3100,{"date":1380,"open":1381,"high":1381,"low":1071,"close":1382,"change":1328,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2025-11-20",20.194,20.155,0.2,5300,{"date":1386,"open":1387,"high":1387,"low":1388,"close":1388,"change":274,"percent_change":307,"volume":658,"transactions":9,"vwap":1388},"2025-11-19",20.15,20.114,{"date":1390,"open":1071,"high":1391,"low":1071,"close":1391,"change":926,"percent_change":927,"volume":641,"transactions":9,"vwap":1391},"2025-11-18",20.124,{"date":1393,"open":1083,"high":1083,"low":1344,"close":1344,"change":624,"percent_change":283,"volume":1394,"transactions":9,"vwap":1344},"2025-11-17",2500,{"date":1396,"open":1351,"high":1351,"low":1351,"close":1351,"change":1397,"percent_change":599,"volume":641,"transactions":9,"vwap":1351},"2025-11-14",-0.115,{"date":1399,"open":1095,"high":1400,"low":1401,"close":1401,"change":315,"percent_change":1140,"volume":829,"transactions":9,"vwap":1401},"2025-11-13",20.329,20.24,{"date":1403,"open":1404,"high":1404,"low":1405,"close":1405,"change":354,"percent_change":443,"volume":700,"transactions":9,"vwap":1405},"2025-11-12",20.43,20.37,{"date":1407,"open":1095,"high":1408,"low":1095,"close":1408,"change":960,"percent_change":70,"volume":710,"transactions":9,"vwap":1408},"2025-11-11",20.34,{"date":1410,"open":1401,"high":1135,"low":1411,"close":1092,"change":459,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1092},"2025-11-10",20.21,-0.27,585600,{"date":1415,"open":1139,"high":1103,"low":1139,"close":1102,"change":1416,"percent_change":252,"volume":1098,"transactions":9,"vwap":1102},"2025-11-07",0.002,{"date":1418,"open":1124,"high":1124,"low":1419,"close":1419,"change":1420,"percent_change":1421,"volume":949,"transactions":9,"vwap":1419},"2025-11-06",20.298,0.152,0.75,{"date":1423,"open":1130,"high":1130,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2025-11-05",20.141,20.146,-0.174,-0.86,1800,{"date":1430,"open":1431,"high":1405,"low":1095,"close":1103,"change":253,"percent_change":694,"volume":1432,"transactions":9,"vwap":1103},"2025-11-04",20.36,8600,{"date":1434,"open":1135,"high":1135,"low":1078,"close":1078,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1078},"2025-11-03",-0.097,-0.48,553000,{"date":1439,"open":1440,"high":1440,"low":1124,"close":1441,"change":459,"percent_change":1412,"volume":760,"transactions":9,"vwap":1441},"2025-10-31",20.4,20.367,{"date":1443,"open":1404,"high":1444,"low":1445,"close":1445,"change":1341,"percent_change":1237,"volume":641,"transactions":9,"vwap":1445},"2025-10-30",20.47,20.422,{"date":1447,"open":1448,"high":1448,"low":1449,"close":1449,"change":1450,"percent_change":856,"volume":1098,"transactions":9,"vwap":1449},"2025-10-29",20.71,20.531,-0.199,{"date":1452,"open":1453,"high":1454,"low":1453,"close":1453,"change":253,"percent_change":1004,"volume":710,"transactions":9,"vwap":1453},"2025-10-28",20.73,20.78,{"date":1456,"open":1457,"high":1457,"low":1458,"close":1457,"change":1223,"percent_change":813,"volume":795,"transactions":9,"vwap":1457},"2025-10-27",20.68,20.65,{"date":1460,"open":1461,"high":1461,"low":1461,"close":1461,"change":222,"percent_change":222,"volume":651,"transactions":9,"vwap":1461},"2025-10-24",20.615,{"date":1463,"open":1461,"high":1461,"low":1461,"close":1461,"change":1464,"percent_change":1465,"volume":651,"transactions":9,"vwap":1461},"2025-10-23",-0.14,-0.67,{"date":1467,"open":1468,"high":1468,"low":1469,"close":1469,"change":499,"percent_change":747,"volume":710,"transactions":9,"vwap":1469},"2025-10-22",20.76,20.755,{"date":1471,"open":21,"high":21,"low":1453,"close":1472,"change":1053,"percent_change":1473,"volume":974,"transactions":9,"vwap":1472},"2025-10-21",20.75,0.51,{"date":1475,"open":1476,"high":1457,"low":1476,"close":1477,"change":1478,"percent_change":606,"volume":1479,"transactions":9,"vwap":1477},"2025-10-20",20.64,20.645,0.076,571600,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1484,"change":1485,"percent_change":778,"volume":795,"transactions":9,"vwap":1484},"2025-10-17",20.609,20.61,20.569,-0.101,{"date":1487,"open":1107,"high":1488,"low":1107,"close":1488,"change":1489,"percent_change":1490,"volume":790,"transactions":9,"vwap":1488},"2025-10-16",20.67,0.167,0.81,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1495,"change":1207,"percent_change":577,"volume":174,"transactions":9,"vwap":1495},"2025-10-15",20.519,20.52,20.503,{"date":1497,"open":1498,"high":1499,"low":1498,"close":1500,"change":1501,"percent_change":813,"volume":1502,"transactions":9,"vwap":1500},"2025-10-14",20.49,20.56,20.535,0.066,4200,{"date":1504,"open":1124,"high":1505,"low":1124,"close":1506,"change":1507,"percent_change":586,"volume":1508,"transactions":9,"vwap":1506},"2025-10-13",20.48,20.469,-0.031,576800,{"date":1510,"open":1511,"high":1511,"low":1511,"close":1511,"change":560,"percent_change":1512,"volume":651,"transactions":9,"vwap":1511},"2025-10-10",20.5,1.43,{"date":1514,"open":1401,"high":1154,"low":1411,"close":1411,"change":368,"percent_change":259,"volume":814,"transactions":9,"vwap":1411},"2025-10-09",{"date":1516,"open":1517,"high":1517,"low":1518,"close":1377,"change":747,"percent_change":801,"volume":641,"transactions":9,"vwap":1377},"2025-10-08",20.22,20.2,{"date":1520,"open":1072,"high":1411,"low":1083,"close":1521,"change":1522,"percent_change":1523,"volume":753,"transactions":9,"vwap":1521},"2025-10-07",20.195,0.084,0.42,{"date":1525,"open":1387,"high":1387,"low":1526,"close":1526,"change":869,"percent_change":955,"volume":1527,"transactions":9,"vwap":1526},"2025-10-06",20.111,573300,{"date":1529,"open":1517,"high":1139,"low":1517,"close":1155,"change":459,"percent_change":1412,"volume":1530,"transactions":9,"vwap":1155},"2025-10-03",2800,{"date":1532,"open":1411,"high":1097,"low":1411,"close":1135,"change":812,"percent_change":1218,"volume":672,"transactions":9,"vwap":1135},"2025-10-02",{"date":1534,"open":1535,"high":1517,"low":1072,"close":1536,"change":914,"percent_change":380,"volume":1358,"transactions":9,"vwap":1536},"2025-10-01",20.181,20.219,{"date":1538,"open":1440,"high":1440,"low":1139,"close":1539,"change":751,"percent_change":340,"volume":1540,"transactions":9,"vwap":1539},"2025-09-30",20.294,4100,{"date":1542,"open":1103,"high":1405,"low":1103,"close":1543,"change":1544,"percent_change":1184,"volume":1290,"transactions":9,"vwap":1543},"2025-09-29",20.364,0.183,{"date":1546,"open":1536,"high":1536,"low":1535,"close":1535,"change":650,"percent_change":290,"volume":1547,"transactions":9,"vwap":1535},"2025-09-26",5600,{"date":1549,"open":1344,"high":1550,"low":1551,"close":1550,"change":1317,"percent_change":69,"volume":1378,"transactions":9,"vwap":1550},"2025-09-25",20.23,20.1,{"date":1553,"open":1155,"high":1401,"low":1377,"close":1377,"change":914,"percent_change":380,"volume":1032,"transactions":9,"vwap":1377},"2025-09-24",{"date":1555,"open":1344,"high":1097,"low":1344,"close":1097,"change":362,"percent_change":1556,"volume":1530,"transactions":9,"vwap":1097},"2025-09-23",0.55,{"date":1558,"open":1083,"high":1072,"low":1083,"close":1072,"change":1164,"percent_change":406,"volume":829,"transactions":9,"vwap":1072},"2025-09-22",{"date":1560,"open":1518,"high":1092,"low":1518,"close":1092,"change":988,"percent_change":989,"volume":641,"transactions":9,"vwap":1092},"2025-09-19",{"date":1562,"open":1154,"high":1102,"low":1154,"close":1563,"change":1564,"percent_change":1074,"volume":892,"transactions":9,"vwap":1563},"2025-09-18",20.285,-0.214,{"date":1566,"open":1567,"high":1567,"low":1498,"close":1568,"change":1507,"percent_change":586,"volume":795,"transactions":9,"vwap":1568},"2025-09-17",20.58,20.499,{"date":1570,"open":1444,"high":1571,"low":1444,"close":1107,"change":1572,"percent_change":1383,"volume":1573,"transactions":9,"vwap":1107},"2025-09-16",20.548,0.042,5900,{"date":1575,"open":1576,"high":1494,"low":1576,"close":1577,"change":1578,"percent_change":198,"volume":860,"transactions":9,"vwap":1577},"2025-09-15",20.46,20.488,0.043,{"date":1580,"open":1121,"high":1581,"low":1405,"close":1581,"change":777,"percent_change":1582,"volume":949,"transactions":9,"vwap":1581},"2025-09-12",20.445,-0.46,{"date":1584,"open":1585,"high":1586,"low":1585,"close":1586,"change":1587,"percent_change":1588,"volume":753,"transactions":9,"vwap":1586},"2025-09-11",20.496,20.54,0.135,0.66,{"date":1590,"open":1591,"high":1143,"low":1591,"close":1592,"change":840,"percent_change":1109,"volume":1394,"transactions":9,"vwap":1592},"2025-09-10",20.306,20.405,{"date":1594,"open":1539,"high":1102,"low":1135,"close":1097,"change":788,"percent_change":881,"volume":984,"transactions":9,"vwap":1097},"2025-09-09",{"date":1596,"open":1095,"high":1597,"low":1154,"close":1597,"change":1004,"percent_change":759,"volume":1598,"transactions":9,"vwap":1597},"2025-09-08",20.395,4300,{"date":1600,"open":1382,"high":1382,"low":1382,"close":1382,"change":1601,"percent_change":1512,"volume":710,"transactions":9,"vwap":1382},"2025-09-05",0.285,{"date":1603,"open":703,"high":1279,"low":703,"close":1047,"change":960,"percent_change":961,"volume":892,"transactions":9,"vwap":1047},"2025-09-04",{"date":1605,"open":1056,"high":1606,"low":1056,"close":1607,"change":1347,"percent_change":1608,"volume":658,"transactions":9,"vwap":1607},"2025-09-03",19.779,19.775,0.97,{"date":1610,"open":1611,"high":970,"low":685,"close":1612,"change":1613,"percent_change":1465,"volume":1358,"transactions":9,"vwap":1612},"2025-09-02",19.57,19.585,-0.133,{"date":1615,"open":924,"high":1616,"low":924,"close":1616,"change":995,"percent_change":996,"volume":710,"transactions":9,"vwap":1616},"2025-08-29",19.718,{"date":1618,"open":684,"high":1206,"low":923,"close":1206,"change":1619,"percent_change":19,"volume":1324,"transactions":9,"vwap":1206},"2025-08-28",0.106,{"date":1621,"open":954,"high":1622,"low":954,"close":1622,"change":670,"percent_change":671,"volume":174,"transactions":9,"vwap":1622},"2025-08-27",19.705,{"date":1624,"open":943,"high":1625,"low":943,"close":1625,"change":1626,"percent_change":405,"volume":984,"transactions":9,"vwap":1625},"2025-08-26",19.728,-0.012,{"date":1628,"open":1629,"high":977,"low":959,"close":958,"change":405,"percent_change":1265,"volume":688,"transactions":9,"vwap":958},"2025-08-25",19.725,{"date":1631,"open":707,"high":1040,"low":707,"close":1040,"change":362,"percent_change":1632,"volume":641,"transactions":9,"vwap":1040},"2025-08-22",0.56,{"date":1634,"open":727,"high":684,"low":727,"close":684,"change":465,"percent_change":1303,"volume":700,"transactions":9,"vwap":684},"2025-08-21",{"date":1636,"open":1637,"high":1040,"low":1637,"close":1607,"change":782,"percent_change":1314,"volume":174,"transactions":9,"vwap":1607},"2025-08-20",19.711,{"date":1639,"open":937,"high":698,"low":937,"close":924,"change":253,"percent_change":694,"volume":1640,"transactions":9,"vwap":924},"2025-08-19",21100,{"date":1642,"open":943,"high":1643,"low":727,"close":987,"change":1644,"percent_change":927,"volume":1645,"transactions":9,"vwap":987},"2025-08-18",19.663,-0.035,589500,{"date":1647,"open":684,"high":684,"low":978,"close":978,"change":1648,"percent_change":870,"volume":710,"transactions":9,"vwap":978},"2025-08-15",-0.116,{"date":1650,"open":1253,"high":1253,"low":691,"close":1651,"change":1652,"percent_change":1653,"volume":740,"transactions":9,"vwap":1651},"2025-08-14",19.801,-0.169,-0.85,{"date":1655,"open":1163,"high":1163,"low":1214,"close":1162,"change":1656,"percent_change":1657,"volume":984,"transactions":9,"vwap":1162},"2025-08-13",0.175,0.88,{"date":1659,"open":707,"high":1061,"low":1660,"close":1661,"change":704,"percent_change":1057,"volume":860,"transactions":9,"vwap":1661},"2025-08-12",19.761,19.795,{"date":1663,"open":1210,"high":1216,"low":1041,"close":1221,"change":640,"percent_change":237,"volume":1664,"transactions":9,"vwap":1221},"2025-08-11",17500,{"date":1666,"open":1667,"high":1047,"low":1667,"close":1047,"change":315,"percent_change":1668,"volume":710,"transactions":9,"vwap":1047},"2025-08-08",19.865,-0.65,{"date":1670,"open":1671,"high":1671,"low":1163,"close":1284,"change":222,"percent_change":222,"volume":1672,"transactions":9,"vwap":1284},"2025-08-07",20.049999,10000,{"date":1674,"open":1284,"high":1284,"low":1327,"close":1284,"change":315,"percent_change":1668,"volume":753,"transactions":9,"vwap":1284},"2025-08-06",{"date":1676,"open":1677,"high":1678,"low":1284,"close":1679,"change":960,"percent_change":70,"volume":1680,"transactions":9,"vwap":1679},"2025-08-05",20.030001,20.14,20.13,39200,{"date":1682,"open":1283,"high":1683,"low":1283,"close":1684,"change":354,"percent_change":443,"volume":1685,"transactions":9,"vwap":1684},"2025-08-04",20.07,20.035,1162000,{"date":1687,"open":1688,"high":1689,"low":1244,"close":1689,"change":1690,"percent_change":1691,"volume":716,"transactions":9,"vwap":1689},"2025-08-01",19.961,20.0049992,0.215,1.09,{"date":1693,"open":1040,"high":1040,"low":707,"close":707,"change":979,"percent_change":769,"volume":641,"transactions":9,"vwap":707},"2025-07-31",{"date":1695,"open":691,"high":691,"low":1696,"close":1606,"change":1697,"percent_change":1582,"volume":949,"transactions":9,"vwap":1606},"2025-07-30",19.759,-0.091,{"date":1699,"open":987,"high":1047,"low":987,"close":1047,"change":1700,"percent_change":1701,"volume":740,"transactions":9,"vwap":1047},"2025-07-29",0.235,1.2,{"date":1703,"open":684,"high":684,"low":1704,"close":1704,"change":903,"percent_change":1582,"volume":842,"transactions":9,"vwap":1704},"2025-07-28",19.635,{"date":1706,"open":923,"high":1629,"low":923,"close":1629,"change":69,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1629},"2025-07-25",0.36,9000,{"date":1710,"open":684,"high":1711,"low":943,"close":1712,"change":368,"percent_change":170,"volume":842,"transactions":9,"vwap":1712},"2025-07-24",19.698,19.655,{"date":1714,"open":987,"high":684,"low":987,"close":937,"change":788,"percent_change":1237,"volume":760,"transactions":9,"vwap":937},"2025-07-23",{"date":1716,"open":958,"high":1607,"low":958,"close":1717,"change":1718,"percent_change":813,"volume":716,"transactions":9,"vwap":1717},"2025-07-22",19.765,0.063,{"date":1720,"open":1056,"high":1056,"low":1721,"close":1721,"change":1722,"percent_change":1556,"volume":651,"transactions":9,"vwap":1721},"2025-07-21",19.702,0.107,{"date":1724,"open":1725,"high":1725,"low":1725,"close":1725,"change":747,"percent_change":801,"volume":222,"transactions":9,"vwap":1725},"2025-07-18",19.595,{"date":1727,"open":970,"high":727,"low":685,"close":1728,"change":274,"percent_change":307,"volume":892,"transactions":9,"vwap":1728},"2025-07-17",19.575,{"date":1730,"open":727,"high":727,"low":910,"close":1612,"change":499,"percent_change":354,"volume":1731,"transactions":9,"vwap":1612},"2025-07-16",3700,{"date":1733,"open":1611,"high":1734,"low":913,"close":1734,"change":751,"percent_change":752,"volume":1735,"transactions":9,"vwap":1734},"2025-07-15",19.58,4400,{"date":1737,"open":943,"high":1738,"low":1739,"close":987,"change":245,"percent_change":246,"volume":753,"transactions":9,"vwap":987},"2025-07-14",19.653,19.634,{"date":1741,"open":924,"high":924,"low":1742,"close":1742,"change":927,"percent_change":1232,"volume":651,"transactions":9,"vwap":1742},"2025-07-11",19.665,{"date":1744,"open":1060,"high":1249,"low":1060,"close":1249,"change":1317,"percent_change":487,"volume":658,"transactions":9,"vwap":1249},"2025-07-10",{"date":1746,"open":699,"high":1060,"low":699,"close":1060,"change":1747,"percent_change":1295,"volume":949,"transactions":9,"vwap":1060},"2025-07-09",0.128,{"date":1749,"open":1721,"high":1721,"low":1721,"close":1721,"change":1750,"percent_change":1188,"volume":651,"transactions":9,"vwap":1721},"2025-07-08",-0.033,{"date":1752,"open":699,"high":1753,"low":684,"close":1753,"change":1754,"percent_change":657,"volume":1755,"transactions":9,"vwap":1753},"2025-07-07",19.735,-0.145,11500,{"date":1757,"open":1216,"high":1216,"low":1041,"close":1041,"change":704,"percent_change":1057,"volume":795,"transactions":9,"vwap":1041},"2025-07-03",{"date":1759,"open":1279,"high":1163,"low":1279,"close":1163,"change":246,"percent_change":1089,"volume":860,"transactions":9,"vwap":1163},"2025-07-02",{"date":1761,"open":1677,"high":1073,"low":1284,"close":1073,"change":246,"percent_change":1089,"volume":716,"transactions":9,"vwap":1073},"2025-07-01",{"date":1763,"open":1163,"high":1678,"low":1163,"close":1678,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1678},"2025-06-30",0.232,1.17,791900,{"date":1768,"open":1327,"high":1769,"low":1047,"close":1770,"change":1771,"percent_change":1772,"volume":1735,"transactions":9,"vwap":1770},"2025-06-27",19.989,19.908,-0.142,-0.71,{"date":1774,"open":1244,"high":1073,"low":1210,"close":1671,"change":1775,"percent_change":1556,"volume":1776,"transactions":9,"vwap":1671},"2025-06-26",0.109,45700,{"date":1778,"open":1173,"high":1779,"low":1780,"close":1779,"change":1781,"percent_change":671,"volume":949,"transactions":9,"vwap":1779},"2025-06-25",19.941,19.859,-0.024,{"date":1783,"open":1784,"high":1336,"low":1254,"close":1336,"change":1785,"percent_change":1374,"volume":658,"transactions":9,"vwap":1336},"2025-06-24",19.901,0.089,{"date":1787,"open":1327,"high":1327,"low":1788,"close":1788,"change":1789,"percent_change":415,"volume":174,"transactions":9,"vwap":1788},"2025-06-23",19.876,0.031,{"date":1791,"open":1792,"high":1249,"low":691,"close":1249,"change":1793,"percent_change":290,"volume":1290,"transactions":9,"vwap":1249},"2025-06-20",19.781,-0.048,{"date":1795,"open":1244,"high":1244,"low":1796,"close":1796,"change":1797,"percent_change":988,"volume":790,"transactions":9,"vwap":1796},"2025-06-18",19.893,-0.007,{"date":1799,"open":1254,"high":1254,"low":1254,"close":1254,"change":769,"percent_change":1218,"volume":222,"transactions":9,"vwap":1254},"2025-06-17",{"date":1801,"open":1254,"high":1254,"low":703,"close":1046,"change":170,"percent_change":586,"volume":1802,"transactions":9,"vwap":1046},"2025-06-16",283100,{"date":1804,"open":1236,"high":1162,"low":1173,"close":1047,"change":315,"percent_change":1668,"volume":1146,"transactions":9,"vwap":1047},"2025-06-13",{"date":1806,"open":1244,"high":1284,"low":1327,"close":1284,"change":1053,"percent_change":1026,"volume":1807,"transactions":9,"vwap":1284},"2025-06-12",20900,{"date":1809,"open":1810,"high":1810,"low":1221,"close":1221,"change":1223,"percent_change":128,"volume":710,"transactions":9,"vwap":1221},"2025-06-11",19.903,{"date":1812,"open":1279,"high":1279,"low":1060,"close":1060,"change":245,"percent_change":246,"volume":1813,"transactions":9,"vwap":1060},"2025-06-10",4600,{"date":1815,"open":1060,"high":1816,"low":1061,"close":1249,"change":1817,"percent_change":260,"volume":1818,"transactions":9,"vwap":1249},"2025-06-09",19.879,-0.021,341800,{"date":1820,"open":1254,"high":1254,"low":1253,"close":1821,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},"2025-06-06",19.866,-0.144,-0.72,7300,{"date":1826,"open":1284,"high":1827,"low":1241,"close":1283,"change":747,"percent_change":801,"volume":1828,"transactions":9,"vwap":1283},"2025-06-05",20.018,8500,{"date":1830,"open":1162,"high":1283,"low":1162,"close":1161,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1161},"2025-06-04",0.119,0.6,7100,{"date":1835,"open":1047,"high":1041,"low":1253,"close":1836,"change":368,"percent_change":170,"volume":1837,"transactions":9,"vwap":1836},"2025-06-03",19.871,6000,{"date":1839,"open":1173,"high":1254,"low":1046,"close":1788,"change":914,"percent_change":915,"volume":1840,"transactions":9,"vwap":1788},"2025-06-02",23300,{"date":1842,"open":1843,"high":1843,"low":1843,"close":1843,"change":274,"percent_change":307,"volume":222,"transactions":9,"vwap":1843},"2025-05-30",19.951,{"date":1845,"open":1846,"high":1688,"low":1846,"close":1688,"change":782,"percent_change":1314,"volume":949,"transactions":9,"vwap":1688},"2025-05-29",19.917,{"date":1848,"open":1849,"high":1279,"low":1046,"close":1850,"change":1851,"percent_change":1412,"volume":1394,"transactions":9,"vwap":1850},"2025-05-28",19.867,19.886,-0.054,{"date":1853,"open":1254,"high":1214,"low":1173,"close":1214,"change":782,"percent_change":1314,"volume":665,"transactions":9,"vwap":1214},"2025-05-27",{"date":1855,"open":1667,"high":1667,"low":1667,"close":1667,"change":1317,"percent_change":487,"volume":651,"transactions":9,"vwap":1667},"2025-05-23",{"date":1857,"open":1222,"high":1279,"low":691,"close":1253,"change":259,"percent_change":704,"volume":1858,"transactions":9,"vwap":1253},"2025-05-22",34300,{"date":1860,"open":1861,"high":1216,"low":1222,"close":1047,"change":1862,"percent_change":915,"volume":1366,"transactions":9,"vwap":1047},"2025-05-21",19.885,-0.076,{"date":1864,"open":1244,"high":1162,"low":1236,"close":1865,"change":307,"percent_change":971,"volume":806,"transactions":9,"vwap":1865},"2025-05-20",19.946,{"date":1867,"open":1236,"high":1868,"low":1236,"close":1869,"change":988,"percent_change":989,"volume":1870,"transactions":9,"vwap":1869},"2025-05-19",20.02,19.996,18700,{"date":1872,"open":1354,"high":1354,"low":1161,"close":1873,"change":747,"percent_change":801,"volume":1874,"transactions":9,"vwap":1873},"2025-05-16",20.035999,8300,{"date":1876,"open":1877,"high":1877,"low":1284,"close":1878,"change":1223,"percent_change":128,"volume":1432,"transactions":9,"vwap":1878},"2025-05-15",20.040001,20.016001,{"date":1880,"open":1327,"high":1244,"low":1210,"close":1843,"change":1881,"percent_change":586,"volume":1882,"transactions":9,"vwap":1843},"2025-05-14",-0.029,8100,{"date":1884,"open":1885,"high":1885,"low":1244,"close":1163,"change":751,"percent_change":188,"volume":1735,"transactions":9,"vwap":1163},"2025-05-13",19.985,{"date":1887,"open":1153,"high":1153,"low":1868,"close":1671,"change":1485,"percent_change":1057,"volume":1888,"transactions":9,"vwap":1671},"2025-05-12",16200,{"date":1890,"open":1891,"high":1891,"low":1891,"close":1891,"change":1892,"percent_change":751,"volume":651,"transactions":9,"vwap":1891},"2025-05-09",20.151,-0.014,{"date":1894,"open":1095,"high":1095,"low":1088,"close":1088,"change":777,"percent_change":996,"volume":790,"transactions":9,"vwap":1088},"2025-05-08",{"date":1896,"open":1897,"high":1120,"low":1139,"close":1139,"change":368,"percent_change":259,"volume":1428,"transactions":9,"vwap":1139},"2025-05-07",20.328,{"date":1899,"open":1083,"high":1900,"low":1083,"close":1900,"change":782,"percent_change":606,"volume":949,"transactions":9,"vwap":1900},"2025-05-06",20.265,{"date":1902,"open":1517,"high":1095,"low":1903,"close":1130,"change":1904,"percent_change":1905,"volume":1708,"transactions":9,"vwap":1130},"2025-05-05",20.178,-0.124,-0.61,{"date":1907,"open":1908,"high":1909,"low":1139,"close":1909,"change":1910,"percent_change":50,"volume":1911,"transactions":9,"vwap":1909},"2025-05-02",20.312,20.314,-0.135,6400,{"date":1913,"open":1914,"high":1915,"low":1914,"close":1916,"change":1822,"percent_change":1010,"volume":1731,"transactions":9,"vwap":1916},"2025-05-01",20.435,20.479,20.449,{"date":1918,"open":1919,"high":1919,"low":1919,"close":1919,"change":1132,"percent_change":406,"volume":651,"transactions":9,"vwap":1919},"2025-04-30",20.593,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1294,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1925},"2025-04-29",20.575,20.669,20.57,20.66,0.63,424800,{"date":179,"open":1107,"high":1449,"low":1107,"close":1449,"change":1929,"percent_change":222,"volume":658,"transactions":9,"vwap":1449},0.001]