[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TJAN":3,"homepage-market-summary":24,"stock-historical-TJAN":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"TJAN","2026-10-07",{"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 Defined Protection ETF - 2 Yr to January 2027","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":13,"low":14,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":9,"vwap":9,"high_52w":19,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},28.7015,28.68,28.7002,0.0013,0,4724,28.7049,26.51,2289.820119521912,99.8,442,{"status":25,"indices":26,"watchlist":71,"sectors":93,"benchmarks":148},"success",[27,36,43,50,57,64],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":33,"sparkline":34,"date":35},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8","2026-10-08",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":33,"sparkline":42,"date":35},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"date":35},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":33,"sparkline":56,"date":35},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":33,"sparkline":63,"date":35},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":11,"sparkline":70,"date":35},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":33,"sparkline":78,"date":35},"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"date":35},"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":33,"sparkline":92,"date":35},"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",[94,99,104,109,114,119,124,128,133,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":33},"Technology","XLK",-1.79,197.78,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.89,54.23,{"name":105,"etf":106,"change":107,"price":108,"is_up":33},"Healthcare","XLV",-0.39,168.16,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",2.97,65.24,{"name":125,"etf":126,"change":68,"price":127,"is_up":11},"Industrials","XLI",168.4,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Materials","XLB",0.59,49.27,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":139,"etf":140,"change":141,"price":142,"is_up":33},"Utilities","XLU",-0.19,41.07,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Comm Services","XLC",0.73,112.07,[149,154,159,164],{"ticker":150,"name":151,"price":152,"change":153,"is_up":33},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":155,"name":156,"price":157,"change":158,"is_up":33},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":160,"name":161,"price":162,"change":163,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":165,"name":166,"price":167,"change":168,"is_up":33},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":179},365,1,1000,{"period_high":19,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":13,"start_date":178,"end_date":5},25.2,4766,1739644.85,13.24,"2025-04-25",[180,183,191,200,207,215,222,227,234,241,251,258,265,270,278,286,293,299,306,314,322,326,334,341,345,352,358,364,371,377,382,390,395,401,408,415,419,423,427,435,440,445,453,459,464,468,474,482,491,499,505,509,515,520,525,530,535,540,546,549,554,558,563,568,574,580,583,587,591,595,599,605,611,616,619,624,630,637,641,645,649,651,658,665,669,672,677,679,683,687,691,695,699,704,707,712,718,721,725,728,731,734,739,741,743,746,748,751,757,761,766,773,778,783,787,790,792,795,800,805,810,813,819,825,831,836,839,845,851,856,860,867,874,881,886,891,896,902,907,913,918,923,929,935,939,943,946,950,953,958,963,966,971,975,979,984,988,991,995,1000,1005,1007,1011,1013,1017,1020,1025,1029,1032,1035,1039,1041,1044,1046,1048,1052,1057,1062,1065,1069,1075,1080,1084,1086,1089,1092,1095,1097,1100,1102,1105,1109,1113,1115,1119,1122,1125,1127,1130,1134,1139,1142,1147,1151,1153,1157,1160,1164,1168,1170,1172,1176,1179,1181,1184,1187,1191,1197,1202,1207,1213,1217,1223,1229,1233,1238,1242,1245,1247,1249,1256,1259,1264,1268,1272,1277,1280,1283,1285,1291,1295,1302,1306,1310,1313,1316,1321,1327,1331,1336,1340,1342,1344,1347,1350,1354,1357,1360,1363,1365,1368,1372,1376,1378,1382,1385,1389,1392,1396,1400,1403,1406,1410,1413,1416,1421,1426,1430,1434,1440,1446,1449,1453,1458,1464,1468,1471,1475,1481,1485,1488,1492,1495,1500,1504,1510,1515,1520,1525,1530,1535,1538,1540,1542,1546,1550,1554,1559,1563,1567,1572,1577,1581,1585,1589,1592,1596,1599,1603,1609,1614,1617,1620,1626,1631,1638,1644,1649,1655,1658,1663,1666,1670,1673,1675,1681,1686,1693,1697,1701,1707,1711,1716,1722,1725,1730,1737,1743,1749,1754,1760,1767,1772,1778,1785,1791,1794,1798,1804,1809,1814,1819,1825,1831,1837],{"date":5,"open":14,"high":13,"low":14,"close":13,"change":16,"percent_change":17,"volume":18,"transactions":181,"vwap":182},24,28.6801,{"date":184,"open":185,"high":19,"low":14,"close":15,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-06",28.69,0.0152,0.05,3206,35,28.6949,{"date":192,"open":193,"high":193,"low":194,"close":193,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-05",28.685,28.67,0.02,0.07,1022,26,28.6763,{"date":201,"open":202,"high":202,"low":202,"close":202,"change":203,"percent_change":62,"volume":204,"transactions":205,"vwap":206},"2026-10-02",28.665,-0.015,20,18,28.6689,{"date":208,"open":209,"high":14,"low":209,"close":14,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-01",28.62,0.045,0.16,2210,22,28.6217,{"date":216,"open":217,"high":218,"low":217,"close":218,"change":168,"percent_change":219,"volume":220,"transactions":204,"vwap":221},"2026-09-30",28.63,28.635,-0.1,556,28.6309,{"date":223,"open":209,"high":202,"low":209,"close":202,"change":17,"percent_change":17,"volume":224,"transactions":225,"vwap":226},"2026-09-29",2017.709,21,28.6252,{"date":228,"open":209,"high":194,"low":209,"close":202,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-28",0.0248,0.09,214,12,28.6466,{"date":235,"open":236,"high":236,"low":236,"close":236,"change":237,"percent_change":230,"volume":238,"transactions":239,"vwap":240},"2026-09-25",28.6402,0.0247,88,15,28.6247,{"date":242,"open":243,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",28.65,28.59,28.6155,-0.0195,-0.07,3039,30,28.6097,{"date":252,"open":253,"high":218,"low":253,"close":218,"change":254,"percent_change":255,"volume":256,"transactions":181,"vwap":257},"2026-09-23",28.6,-0.035,-0.12,2532,28.599,{"date":259,"open":185,"high":185,"low":260,"close":194,"change":187,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",28.61,0.17,5886,31,28.622,{"date":266,"open":253,"high":209,"low":253,"close":209,"change":267,"percent_change":163,"volume":268,"transactions":269,"vwap":253},"2026-09-21",0.0347,5580,36,{"date":271,"open":272,"high":273,"low":272,"close":273,"change":274,"percent_change":230,"volume":275,"transactions":276,"vwap":277},"2026-09-18",28.56,28.5853,0.025,716,16,28.5604,{"date":279,"open":280,"high":281,"low":282,"close":281,"change":283,"percent_change":187,"volume":284,"transactions":225,"vwap":285},"2026-09-17",28.555,28.5603,28.55,0.0153,4350,28.5574,{"date":287,"open":288,"high":288,"low":288,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":204,"vwap":292},"2026-09-16",28.545,-0.005,-0.02,5173,28.5448,{"date":294,"open":295,"high":282,"low":295,"close":282,"change":296,"percent_change":187,"volume":297,"transactions":239,"vwap":298},"2026-09-15",28.52,0.015,201,28.5261,{"date":300,"open":301,"high":301,"low":301,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":204,"vwap":305},"2026-09-14",28.535,-0.01,-0.04,229,28.5234,{"date":307,"open":308,"high":309,"low":308,"close":288,"change":310,"percent_change":163,"volume":311,"transactions":312,"vwap":313},"2026-09-11",28.53,28.565,0.0342,730,19,28.5596,{"date":315,"open":316,"high":317,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":205,"vwap":321},"2026-09-10",28.5,28.5108,-0.0642,-0.22,363,28.5004,{"date":323,"open":308,"high":324,"low":295,"close":324,"change":290,"percent_change":247,"volume":325,"transactions":205,"vwap":313},"2026-09-09",28.575,1460,{"date":327,"open":282,"high":328,"low":329,"close":328,"change":330,"percent_change":163,"volume":331,"transactions":332,"vwap":333},"2026-09-08",28.595,28.54,0.0343,438,17,28.5467,{"date":335,"open":336,"high":336,"low":337,"close":337,"change":338,"percent_change":62,"volume":339,"transactions":225,"vwap":340},"2026-09-04",28.57,28.5607,-0.0143,24621,28.5699,{"date":342,"open":329,"high":324,"low":329,"close":324,"change":195,"percent_change":196,"volume":343,"transactions":276,"vwap":344},"2026-09-03",825,28.5404,{"date":346,"open":316,"high":280,"low":316,"close":280,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-02",0.055,0.19,6567,33,28.5093,{"date":353,"open":354,"high":354,"low":355,"close":316,"change":254,"percent_change":255,"volume":356,"transactions":213,"vwap":357},"2026-09-01",28.51,28.49,1626.835,28.506,{"date":359,"open":316,"high":301,"low":316,"close":301,"change":360,"percent_change":361,"volume":362,"transactions":332,"vwap":363},"2026-08-31",-0.025,-0.09,1582,28.5189,{"date":365,"open":295,"high":366,"low":354,"close":272,"change":187,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-08-28",28.5611,0.18,3726,38,28.5313,{"date":372,"open":355,"high":354,"low":373,"close":354,"change":195,"percent_change":196,"volume":374,"transactions":375,"vwap":376},"2026-08-27",28.48,6220,29,28.489,{"date":378,"open":379,"high":355,"low":379,"close":355,"change":296,"percent_change":187,"volume":380,"transactions":232,"vwap":381},"2026-08-26",28.47,1010,28.4879,{"date":383,"open":384,"high":384,"low":385,"close":384,"change":386,"percent_change":195,"volume":387,"transactions":388,"vwap":389},"2026-08-25",28.475,28.46,0.005,1892,27,28.4688,{"date":391,"open":385,"high":379,"low":392,"close":379,"change":17,"percent_change":17,"volume":393,"transactions":204,"vwap":394},"2026-08-24",28.45,6901,28.4588,{"date":396,"open":392,"high":379,"low":392,"close":379,"change":397,"percent_change":196,"volume":398,"transactions":399,"vwap":400},"2026-08-21",0.0193,3512,25,28.4502,{"date":402,"open":403,"high":403,"low":403,"close":403,"change":404,"percent_change":62,"volume":405,"transactions":406,"vwap":407},"2026-08-20",28.4507,-0.0145,13,10,28.4571,{"date":409,"open":410,"high":411,"low":410,"close":411,"change":412,"percent_change":195,"volume":413,"transactions":232,"vwap":414},"2026-08-19",28.43,28.4652,0.0052,215,28.4367,{"date":416,"open":385,"high":385,"low":385,"close":385,"change":289,"percent_change":290,"volume":406,"transactions":417,"vwap":418},"2026-08-18",9,28.4412,{"date":420,"open":421,"high":421,"low":421,"close":421,"change":17,"percent_change":17,"volume":406,"transactions":417,"vwap":422},"2026-08-17",28.465,28.462,{"date":424,"open":421,"high":421,"low":421,"close":421,"change":386,"percent_change":195,"volume":417,"transactions":425,"vwap":426},"2026-08-14",8,28.4631,{"date":428,"open":429,"high":385,"low":429,"close":385,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-13",28.4301,0.04,0.14,23978,11,28.4499,{"date":436,"open":392,"high":392,"low":437,"close":437,"change":290,"percent_change":247,"volume":438,"transactions":232,"vwap":439},"2026-08-12",28.42,5225,28.4483,{"date":441,"open":442,"high":442,"low":442,"close":442,"change":443,"percent_change":163,"volume":232,"transactions":406,"vwap":444},"2026-08-11",28.44,0.035,28.4188,{"date":446,"open":447,"high":448,"low":447,"close":448,"change":449,"percent_change":430,"volume":450,"transactions":451,"vwap":452},"2026-08-10",28.4,28.405,0.01,2811,32,28.4008,{"date":454,"open":437,"high":437,"low":455,"close":456,"change":290,"percent_change":247,"volume":457,"transactions":205,"vwap":458},"2026-08-07",28.39,28.395,11139,28.4161,{"date":460,"open":461,"high":461,"low":461,"close":461,"change":17,"percent_change":17,"volume":462,"transactions":406,"vwap":463},"2026-08-06",28.415,112,28.4129,{"date":465,"open":447,"high":461,"low":447,"close":461,"change":203,"percent_change":62,"volume":466,"transactions":417,"vwap":467},"2026-08-05",113,28.4019,{"date":469,"open":461,"high":410,"low":470,"close":410,"change":187,"percent_change":367,"volume":471,"transactions":472,"vwap":473},"2026-08-04",28.38,990.16,14,28.3872,{"date":475,"open":476,"high":470,"low":477,"close":470,"change":478,"percent_change":479,"volume":480,"transactions":198,"vwap":481},"2026-08-03",28.34,28.33,0.0853,0.3,5111,28.3363,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":431,"volume":489,"transactions":198,"vwap":490},"2026-07-31",28.28,28.3,28.25,28.2947,0.0397,1978.486,28.2807,{"date":492,"open":493,"high":494,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":205,"vwap":498},"2026-07-30",28.23,28.255,0.032,0.11,929,28.234,{"date":500,"open":501,"high":501,"low":501,"close":501,"change":502,"percent_change":219,"volume":503,"transactions":433,"vwap":504},"2026-07-29",28.223,-0.027,139,28.2388,{"date":506,"open":486,"high":486,"low":486,"close":486,"change":195,"percent_change":196,"volume":425,"transactions":507,"vwap":508},"2026-07-28",7,28.2507,{"date":510,"open":511,"high":512,"low":511,"close":493,"change":296,"percent_change":187,"volume":513,"transactions":269,"vwap":514},"2026-07-27",28.19,28.26,3259,28.2134,{"date":516,"open":484,"high":484,"low":517,"close":517,"change":386,"percent_change":195,"volume":518,"transactions":472,"vwap":519},"2026-07-24",28.215,670,28.2744,{"date":521,"open":522,"high":522,"low":522,"close":522,"change":247,"percent_change":523,"volume":205,"transactions":417,"vwap":524},"2026-07-23",28.21,-0.25,28.2113,{"date":526,"open":527,"high":484,"low":527,"close":484,"change":296,"percent_change":187,"volume":528,"transactions":472,"vwap":529},"2026-07-22",28.22,558,28.2362,{"date":531,"open":522,"high":532,"low":522,"close":532,"change":274,"percent_change":230,"volume":533,"transactions":405,"vwap":534},"2026-07-21",28.265,172.66,28.2301,{"date":536,"open":484,"high":484,"low":537,"close":538,"change":210,"percent_change":211,"volume":539,"transactions":276,"vwap":529},"2026-07-20",28.2001,28.24,700,{"date":541,"open":512,"high":512,"low":542,"close":543,"change":247,"percent_change":523,"volume":544,"transactions":406,"vwap":545},"2026-07-17",28.18,28.195,1284,28.2066,{"date":547,"open":532,"high":532,"low":532,"close":532,"change":289,"percent_change":290,"volume":425,"transactions":507,"vwap":548},"2026-07-16",28.2465,{"date":550,"open":527,"high":551,"low":527,"close":551,"change":296,"percent_change":187,"volume":552,"transactions":406,"vwap":553},"2026-07-15",28.27,1775,28.2202,{"date":555,"open":522,"high":494,"low":522,"close":494,"change":274,"percent_change":230,"volume":556,"transactions":472,"vwap":557},"2026-07-14",746,28.2099,{"date":559,"open":522,"high":493,"low":522,"close":493,"change":168,"percent_change":560,"volume":561,"transactions":406,"vwap":562},"2026-07-13",-0.11,614,28.2106,{"date":564,"open":527,"high":512,"low":565,"close":512,"change":566,"percent_change":496,"volume":567,"transactions":9,"vwap":512},"2026-07-10",28.208,0.03,3300,{"date":569,"open":570,"high":493,"low":570,"close":493,"change":571,"percent_change":572,"volume":573,"transactions":9,"vwap":493},"2026-07-09",28.17,0.065,0.23,5600,{"date":575,"open":576,"high":577,"low":576,"close":577,"change":578,"percent_change":579,"volume":539,"transactions":9,"vwap":577},"2026-07-08",28.14,28.165,-0.045,-0.16,{"date":581,"open":522,"high":522,"low":522,"close":522,"change":289,"percent_change":290,"volume":582,"transactions":9,"vwap":522},"2026-07-07",100,{"date":584,"open":517,"high":517,"low":517,"close":517,"change":585,"percent_change":586,"volume":582,"transactions":9,"vwap":517},"2026-07-06",0.042,0.15,{"date":588,"open":589,"high":589,"low":589,"close":589,"change":590,"percent_change":187,"volume":582,"transactions":9,"vwap":589},"2026-07-02",28.173,0.013,{"date":592,"open":593,"high":593,"low":593,"close":593,"change":594,"percent_change":196,"volume":582,"transactions":9,"vwap":593},"2026-07-01",28.16,0.019,{"date":596,"open":597,"high":597,"low":597,"close":597,"change":443,"percent_change":163,"volume":598,"transactions":9,"vwap":597},"2026-06-30",28.141,200,{"date":600,"open":601,"high":602,"low":601,"close":602,"change":603,"percent_change":430,"volume":604,"transactions":9,"vwap":602},"2026-06-29",28.07,28.106,0.011,1900,{"date":606,"open":607,"high":608,"low":607,"close":608,"change":609,"percent_change":261,"volume":610,"transactions":9,"vwap":608},"2026-06-26",28.059999,28.094999,0.049,1400,{"date":612,"open":613,"high":613,"low":614,"close":614,"change":615,"percent_change":247,"volume":172,"transactions":9,"vwap":614},"2026-06-25",28.049999,28.046,-0.019,{"date":617,"open":618,"high":618,"low":618,"close":618,"change":290,"percent_change":247,"volume":582,"transactions":9,"vwap":618},"2026-06-24",28.065001,{"date":620,"open":621,"high":621,"low":622,"close":622,"change":254,"percent_change":255,"volume":623,"transactions":9,"vwap":622},"2026-06-23",28.09,28.084999,300,{"date":625,"open":626,"high":627,"low":626,"close":627,"change":628,"percent_change":566,"volume":629,"transactions":9,"vwap":627},"2026-06-22",28.08,28.12,0.009,2000,{"date":631,"open":632,"high":633,"low":621,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":9,"vwap":633},"2026-06-18",28.105,28.111,0.036,0.13,2800,{"date":638,"open":639,"high":639,"low":639,"close":639,"change":361,"percent_change":640,"volume":582,"transactions":9,"vwap":639},"2026-06-17",28.075001,-0.32,{"date":642,"open":601,"high":577,"low":601,"close":577,"change":643,"percent_change":635,"volume":644,"transactions":9,"vwap":577},"2026-06-16",0.037,600,{"date":646,"open":576,"high":576,"low":647,"close":647,"change":648,"percent_change":586,"volume":644,"transactions":9,"vwap":647},"2026-06-15",28.128,0.043,{"date":650,"open":622,"high":622,"low":622,"close":622,"change":566,"percent_change":496,"volume":582,"transactions":9,"vwap":622},"2026-06-12",{"date":652,"open":653,"high":607,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":654},"2026-06-11",27.94,28.055,0.095,0.34,3800,{"date":659,"open":660,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":629,"transactions":9,"vwap":662},"2026-06-10",27.97,27.95,27.96,-0.059,-0.21,{"date":666,"open":667,"high":667,"low":667,"close":667,"change":668,"percent_change":449,"volume":582,"transactions":9,"vwap":667},"2026-06-09",28.018999,0.004,{"date":670,"open":671,"high":671,"low":671,"close":671,"change":195,"percent_change":196,"volume":582,"transactions":9,"vwap":671},"2026-06-08",28.014999,{"date":673,"open":674,"high":674,"low":675,"close":675,"change":219,"percent_change":676,"volume":623,"transactions":9,"vwap":675},"2026-06-05",28.01,27.995,-0.36,{"date":678,"open":622,"high":608,"low":622,"close":608,"change":195,"percent_change":196,"volume":623,"transactions":9,"vwap":608},"2026-06-04",{"date":680,"open":639,"high":639,"low":639,"close":639,"change":681,"percent_change":682,"volume":582,"transactions":9,"vwap":639},"2026-06-03",-0.018,-0.06,{"date":684,"open":685,"high":685,"low":685,"close":685,"change":686,"percent_change":17,"volume":582,"transactions":9,"vwap":685},"2026-06-02",28.093,0.001,{"date":688,"open":689,"high":689,"low":689,"close":689,"change":690,"percent_change":195,"volume":582,"transactions":9,"vwap":689},"2026-06-01",28.091999,0.006,{"date":692,"open":693,"high":693,"low":693,"close":693,"change":694,"percent_change":230,"volume":582,"transactions":9,"vwap":693},"2026-05-29",28.086,0.026,{"date":696,"open":626,"high":697,"low":607,"close":607,"change":195,"percent_change":196,"volume":698,"transactions":9,"vwap":607},"2026-05-28",28.1,5700,{"date":700,"open":701,"high":607,"low":701,"close":702,"change":668,"percent_change":449,"volume":703,"transactions":9,"vwap":702},"2026-05-27",28.030001,28.040001,1200,{"date":705,"open":607,"high":607,"low":706,"close":706,"change":594,"percent_change":196,"volume":644,"transactions":9,"vwap":706},"2026-05-26",28.035999,{"date":708,"open":709,"high":710,"low":709,"close":710,"change":711,"percent_change":230,"volume":172,"transactions":9,"vwap":710},"2026-05-22",27.99,28.017,0.024,{"date":713,"open":661,"high":714,"low":661,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-05-21",27.993,-0.022,-0.08,2400,{"date":719,"open":662,"high":671,"low":662,"close":671,"change":443,"percent_change":635,"volume":720,"transactions":9,"vwap":671},"2026-05-20",2600,{"date":722,"open":723,"high":724,"low":723,"close":724,"change":289,"percent_change":290,"volume":582,"transactions":9,"vwap":724},"2026-05-19",27.92,27.98,{"date":726,"open":653,"high":727,"low":653,"close":727,"change":289,"percent_change":290,"volume":582,"transactions":9,"vwap":727},"2026-05-18",27.985,{"date":729,"open":661,"high":709,"low":653,"close":709,"change":289,"percent_change":290,"volume":730,"transactions":9,"vwap":709},"2026-05-15",400,{"date":732,"open":724,"high":675,"low":660,"close":675,"change":195,"percent_change":196,"volume":733,"transactions":9,"vwap":675},"2026-05-14",500,{"date":735,"open":723,"high":736,"low":723,"close":737,"change":289,"percent_change":290,"volume":738,"transactions":9,"vwap":737},"2026-05-13",28,27.975,6200,{"date":740,"open":709,"high":736,"low":724,"close":724,"change":386,"percent_change":195,"volume":604,"transactions":9,"vwap":724},"2026-05-12",{"date":742,"open":737,"high":737,"low":737,"close":737,"change":566,"percent_change":496,"volume":582,"transactions":9,"vwap":737},"2026-05-11",{"date":744,"open":653,"high":724,"low":653,"close":745,"change":274,"percent_change":230,"volume":644,"transactions":9,"vwap":745},"2026-05-08",27.945,{"date":747,"open":723,"high":723,"low":723,"close":723,"change":289,"percent_change":290,"volume":582,"transactions":9,"vwap":723},"2026-05-07",{"date":749,"open":750,"high":750,"low":750,"close":750,"change":430,"percent_change":431,"volume":582,"transactions":9,"vwap":750},"2026-05-06",27.925,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":571,"percent_change":572,"volume":610,"transactions":9,"vwap":756},"2026-05-05",27.88,27.93,27.83,27.885,{"date":758,"open":759,"high":759,"low":759,"close":759,"change":760,"percent_change":303,"volume":17,"transactions":9,"vwap":759},"2026-05-04",27.82,-0.011,{"date":762,"open":763,"high":763,"low":764,"close":764,"change":765,"percent_change":261,"volume":733,"transactions":9,"vwap":764},"2026-05-01",27.845,27.831,0.046,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":566,"percent_change":496,"volume":772,"transactions":9,"vwap":771},"2026-04-30",27.78,27.79,27.76,27.785,8300,{"date":774,"open":770,"high":770,"low":775,"close":776,"change":296,"percent_change":187,"volume":777,"transactions":9,"vwap":776},"2026-04-29",27.75,27.755,1300,{"date":779,"open":780,"high":781,"low":780,"close":781,"change":782,"percent_change":560,"volume":582,"transactions":9,"vwap":781},"2026-04-28",27.73,27.74,-0.031,{"date":784,"open":770,"high":785,"low":770,"close":785,"change":449,"percent_change":430,"volume":786,"transactions":9,"vwap":785},"2026-04-27",27.771,800,{"date":788,"open":789,"high":789,"low":789,"close":789,"change":603,"percent_change":430,"volume":539,"transactions":9,"vwap":789},"2026-04-24",27.761,{"date":791,"open":780,"high":775,"low":780,"close":775,"change":302,"percent_change":303,"volume":598,"transactions":9,"vwap":775},"2026-04-23",{"date":793,"open":770,"high":770,"low":770,"close":770,"change":347,"percent_change":794,"volume":582,"transactions":9,"vwap":770},"2026-04-22",0.2,{"date":796,"open":780,"high":780,"low":797,"close":797,"change":303,"percent_change":798,"volume":799,"transactions":9,"vwap":797},"2026-04-21",27.705,-0.14,1600,{"date":801,"open":780,"high":802,"low":803,"close":802,"change":290,"percent_change":247,"volume":804,"transactions":9,"vwap":802},"2026-04-20",27.745,27.71,1500,{"date":806,"open":807,"high":807,"low":780,"close":807,"change":808,"percent_change":809,"volume":733,"transactions":9,"vwap":807},"2026-04-17",27.765,0.08,0.29,{"date":811,"open":812,"high":812,"low":812,"close":812,"change":195,"percent_change":196,"volume":582,"transactions":9,"vwap":812},"2026-04-16",27.685,{"date":814,"open":815,"high":816,"low":815,"close":816,"change":817,"percent_change":818,"volume":539,"transactions":9,"vwap":816},"2026-04-15",27.61,27.665,0.06,0.22,{"date":820,"open":821,"high":822,"low":821,"close":822,"change":823,"percent_change":112,"volume":824,"transactions":9,"vwap":822},"2026-04-14",27.57,27.605,0.085,4900,{"date":826,"open":827,"high":828,"low":827,"close":829,"change":210,"percent_change":211,"volume":830,"transactions":9,"vwap":829},"2026-04-13",27.48,27.53,27.52,4700,{"date":832,"open":833,"high":834,"low":833,"close":834,"change":274,"percent_change":230,"volume":835,"transactions":9,"vwap":834},"2026-04-10",27.45,27.475,2700,{"date":837,"open":833,"high":833,"low":833,"close":833,"change":430,"percent_change":586,"volume":838,"transactions":9,"vwap":833},"2026-04-09",3100,{"date":840,"open":841,"high":842,"low":843,"close":842,"change":367,"percent_change":844,"volume":730,"transactions":9,"vwap":842},"2026-04-08",27.4,27.41,27.39,0.66,{"date":846,"open":847,"high":848,"low":847,"close":848,"change":849,"percent_change":430,"volume":850,"transactions":9,"vwap":848},"2026-04-07",27.2,27.23,0.012,900,{"date":852,"open":853,"high":854,"low":853,"close":854,"change":855,"percent_change":163,"volume":730,"transactions":9,"vwap":854},"2026-04-06",27.21,27.218,0.033,{"date":857,"open":858,"high":858,"low":858,"close":858,"change":859,"percent_change":817,"volume":598,"transactions":9,"vwap":858},"2026-04-02",27.185,0.017,{"date":861,"open":862,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":804,"transactions":9,"vwap":864},"2026-04-01",27.17,27.14,27.168,0.069,0.25,{"date":868,"open":869,"high":870,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-03-31",27.01,27.099001,0.217,0.81,1100,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":361,"volume":717,"transactions":9,"vwap":879},"2026-03-30",26.87,26.912,26.82,26.882,-0.023,{"date":882,"open":883,"high":883,"low":883,"close":883,"change":884,"percent_change":885,"volume":582,"transactions":9,"vwap":883},"2026-03-27",26.905,-0.129,-0.48,{"date":887,"open":888,"high":888,"low":888,"close":888,"change":889,"percent_change":890,"volume":582,"transactions":9,"vwap":888},"2026-03-26",27.034,-0.133,-0.49,{"date":892,"open":893,"high":894,"low":893,"close":894,"change":895,"percent_change":348,"volume":730,"transactions":9,"vwap":894},"2026-03-25",27.13,27.167,0.052,{"date":897,"open":898,"high":898,"low":899,"close":900,"change":901,"percent_change":579,"volume":644,"transactions":9,"vwap":900},"2026-03-24",27.135,27.11,27.115,-0.043,{"date":903,"open":904,"high":904,"low":904,"close":904,"change":905,"percent_change":906,"volume":582,"transactions":9,"vwap":904},"2026-03-23",27.158,0.112,0.41,{"date":908,"open":909,"high":909,"low":910,"close":910,"change":911,"percent_change":912,"volume":598,"transactions":9,"vwap":910},"2026-03-20",27.059999,27.046,-0.138,-0.51,{"date":914,"open":915,"high":916,"low":915,"close":917,"change":782,"percent_change":560,"volume":804,"transactions":9,"vwap":917},"2026-03-19",27.15,27.26,27.184,{"date":919,"open":920,"high":920,"low":920,"close":920,"change":921,"percent_change":922,"volume":582,"transactions":9,"vwap":920},"2026-03-18",27.215,-0.105,-0.38,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":566,"percent_change":496,"volume":777,"transactions":9,"vwap":928},"2026-03-17",27.29,27.33,27.282,27.32,{"date":930,"open":931,"high":932,"low":931,"close":925,"change":933,"percent_change":934,"volume":703,"transactions":9,"vwap":925},"2026-03-16",27.27,27.34,0.086,0.32,{"date":936,"open":916,"high":916,"low":937,"close":937,"change":938,"percent_change":798,"volume":598,"transactions":9,"vwap":937},"2026-03-13",27.204,-0.039,{"date":940,"open":928,"high":928,"low":941,"close":941,"change":942,"percent_change":107,"volume":786,"transactions":9,"vwap":941},"2026-03-12",27.243,-0.107,{"date":944,"open":945,"high":945,"low":945,"close":945,"change":302,"percent_change":303,"volume":582,"transactions":9,"vwap":945},"2026-03-11",27.35,{"date":947,"open":925,"high":948,"low":925,"close":948,"change":615,"percent_change":247,"volume":949,"transactions":9,"vwap":948},"2026-03-10",27.36,2100,{"date":951,"open":952,"high":952,"low":952,"close":952,"change":895,"percent_change":348,"volume":730,"transactions":9,"vwap":952},"2026-03-09",27.379,{"date":954,"open":955,"high":956,"low":955,"close":956,"change":957,"percent_change":319,"volume":733,"transactions":9,"vwap":956},"2026-03-06",27.324,27.327,-0.061,{"date":959,"open":948,"high":960,"low":948,"close":960,"change":961,"percent_change":962,"volume":733,"transactions":9,"vwap":960},"2026-03-05",27.388,-0.037,-0.13,{"date":964,"open":965,"high":965,"low":965,"close":965,"change":187,"percent_change":367,"volume":582,"transactions":9,"vwap":965},"2026-03-04",27.425,{"date":967,"open":968,"high":968,"low":968,"close":968,"change":969,"percent_change":970,"volume":582,"transactions":9,"vwap":968},"2026-03-03",27.375,-0.067,-0.24,{"date":972,"open":973,"high":833,"low":973,"close":974,"change":849,"percent_change":430,"volume":949,"transactions":9,"vwap":974},"2026-03-02",27.42,27.442,{"date":976,"open":977,"high":978,"low":977,"close":978,"change":502,"percent_change":219,"volume":733,"transactions":9,"vwap":978},"2026-02-27",27.415,27.43,{"date":980,"open":833,"high":981,"low":982,"close":983,"change":859,"percent_change":817,"volume":799,"transactions":9,"vwap":983},"2026-02-26",27.49,27.445,27.457,{"date":985,"open":973,"high":986,"low":973,"close":986,"change":296,"percent_change":187,"volume":987,"transactions":9,"vwap":986},"2026-02-25",27.44,2900,{"date":989,"open":842,"high":965,"low":841,"close":965,"change":990,"percent_change":818,"volume":703,"transactions":9,"vwap":965},"2026-02-24",0.061,{"date":992,"open":841,"high":841,"low":932,"close":993,"change":957,"percent_change":319,"volume":994,"transactions":9,"vwap":993},"2026-02-23",27.364,6700,{"date":996,"open":997,"high":986,"low":841,"close":965,"change":998,"percent_change":163,"volume":999,"transactions":9,"vwap":965},"2026-02-20",27.405,0.034,12400,{"date":1001,"open":841,"high":841,"low":1002,"close":1003,"change":1004,"percent_change":361,"volume":835,"transactions":9,"vwap":1003},"2026-02-19",27.38,27.391,-0.024,{"date":1006,"open":986,"high":986,"low":842,"close":977,"change":634,"percent_change":635,"volume":636,"transactions":9,"vwap":977},"2026-02-18",{"date":1008,"open":1009,"high":842,"low":1009,"close":952,"change":668,"percent_change":449,"volume":1010,"transactions":9,"vwap":952},"2026-02-17",27.31,4000,{"date":1012,"open":1002,"high":1002,"low":968,"close":968,"change":711,"percent_change":230,"volume":733,"transactions":9,"vwap":968},"2026-02-13",{"date":1014,"open":1015,"high":1015,"low":1015,"close":1015,"change":1016,"percent_change":676,"volume":582,"transactions":9,"vwap":1015},"2026-02-12",27.351,-0.099,{"date":1018,"open":833,"high":833,"low":833,"close":833,"change":1019,"percent_change":302,"volume":17,"transactions":9,"vwap":833},"2026-02-11",-0.003,{"date":1021,"open":1022,"high":1022,"low":833,"close":1023,"change":1024,"percent_change":168,"volume":949,"transactions":9,"vwap":1023},"2026-02-10",27.47,27.453,-0.007,{"date":1026,"open":1027,"high":1028,"low":1027,"close":1027,"change":566,"percent_change":496,"volume":733,"transactions":9,"vwap":1027},"2026-02-09",27.46,27.462,{"date":1030,"open":945,"high":978,"low":945,"close":978,"change":163,"percent_change":1031,"volume":873,"transactions":9,"vwap":978},"2026-02-06",0.44,{"date":1033,"open":926,"high":926,"low":1009,"close":1009,"change":1034,"percent_change":970,"volume":623,"transactions":9,"vwap":1009},"2026-02-05",-0.065,{"date":1036,"open":978,"high":978,"low":1037,"close":968,"change":62,"percent_change":1038,"volume":733,"transactions":9,"vwap":968},"2026-02-04",27.37,-0.18,{"date":1040,"open":1002,"high":965,"low":948,"close":965,"change":360,"percent_change":361,"volume":799,"transactions":9,"vwap":965},"2026-02-03",{"date":1042,"open":1043,"high":1043,"low":986,"close":833,"change":17,"percent_change":17,"volume":873,"transactions":9,"vwap":833},"2026-02-02",27.5,{"date":1045,"open":843,"high":833,"low":843,"close":833,"change":566,"percent_change":496,"volume":582,"transactions":9,"vwap":833},"2026-01-30",{"date":1047,"open":926,"high":982,"low":926,"close":973,"change":302,"percent_change":303,"volume":786,"transactions":9,"vwap":973},"2026-01-29",{"date":1049,"open":842,"high":1050,"low":842,"close":978,"change":760,"percent_change":303,"volume":1051,"transactions":9,"vwap":978},"2026-01-28",27.446,3400,{"date":1053,"open":827,"high":827,"low":1054,"close":1055,"change":195,"percent_change":196,"volume":1056,"transactions":9,"vwap":1055},"2026-01-27",27.435,27.441,6500,{"date":1058,"open":842,"high":1059,"low":842,"close":1060,"change":566,"percent_change":496,"volume":1061,"transactions":9,"vwap":1060},"2026-01-26",27.465,27.421,6100,{"date":1063,"open":1003,"high":1003,"low":1003,"close":1003,"change":1064,"percent_change":62,"volume":582,"transactions":9,"vwap":1003},"2026-01-23",-0.014,{"date":1066,"open":997,"high":997,"low":948,"close":997,"change":1067,"percent_change":1068,"volume":720,"transactions":9,"vwap":997},"2026-01-22",0.058,0.21,{"date":1070,"open":1071,"high":1072,"low":925,"close":1072,"change":1073,"percent_change":261,"volume":1074,"transactions":9,"vwap":1072},"2026-01-21",27.304,27.347,0.047,2500,{"date":1076,"open":1002,"high":841,"low":925,"close":1077,"change":1078,"percent_change":1079,"volume":850,"transactions":9,"vwap":1077},"2026-01-20",27.3,-0.094,-0.34,{"date":1081,"open":843,"high":973,"low":843,"close":1082,"change":1083,"percent_change":449,"volume":733,"transactions":9,"vwap":1082},"2026-01-16",27.394,0.003,{"date":1085,"open":842,"high":827,"low":1003,"close":1003,"change":615,"percent_change":247,"volume":636,"transactions":9,"vwap":1003},"2026-01-15",{"date":1087,"open":843,"high":842,"low":1002,"close":842,"change":449,"percent_change":430,"volume":1088,"transactions":9,"vwap":842},"2026-01-14",5800,{"date":1090,"open":843,"high":978,"low":843,"close":841,"change":302,"percent_change":303,"volume":1091,"transactions":9,"vwap":841},"2026-01-13",8400,{"date":1093,"open":1094,"high":842,"low":1002,"close":842,"change":296,"percent_change":187,"volume":539,"transactions":9,"vwap":842},"2026-01-12",27.395,{"date":1096,"open":843,"high":1094,"low":843,"close":1094,"change":566,"percent_change":496,"volume":730,"transactions":9,"vwap":1094},"2026-01-09",{"date":1098,"open":945,"high":1099,"low":926,"close":1099,"change":386,"percent_change":195,"volume":1074,"transactions":9,"vwap":1099},"2026-01-08",27.365,{"date":1101,"open":841,"high":841,"low":948,"close":948,"change":203,"percent_change":62,"volume":629,"transactions":9,"vwap":948},"2026-01-07",{"date":1103,"open":932,"high":841,"low":928,"close":968,"change":443,"percent_change":635,"volume":1104,"transactions":9,"vwap":968},"2026-01-06",3900,{"date":1106,"open":1077,"high":978,"low":1107,"close":932,"change":386,"percent_change":195,"volume":1108,"transactions":9,"vwap":932},"2026-01-05",27.175,11500,{"date":1110,"open":945,"high":948,"low":931,"close":1111,"change":386,"percent_change":195,"volume":1112,"transactions":9,"vwap":1111},"2026-01-02",27.335,3000,{"date":1114,"open":926,"high":926,"low":926,"close":926,"change":168,"percent_change":560,"volume":582,"transactions":9,"vwap":926},"2025-12-31",{"date":1116,"open":928,"high":948,"low":1117,"close":948,"change":17,"percent_change":17,"volume":1118,"transactions":9,"vwap":948},"2025-12-30",27.165,3700,{"date":1120,"open":1121,"high":1037,"low":1121,"close":948,"change":203,"percent_change":62,"volume":873,"transactions":9,"vwap":948},"2025-12-29",27.315,{"date":1123,"open":1124,"high":968,"low":1124,"close":968,"change":449,"percent_change":430,"volume":777,"transactions":9,"vwap":968},"2025-12-26",27.18,{"date":1126,"open":1099,"high":1099,"low":1099,"close":1099,"change":274,"percent_change":230,"volume":582,"transactions":9,"vwap":1099},"2025-12-24",{"date":1128,"open":1129,"high":932,"low":1009,"close":932,"change":694,"percent_change":48,"volume":733,"transactions":9,"vwap":932},"2025-12-23",27.338,{"date":1131,"open":1077,"high":1132,"low":916,"close":1132,"change":1133,"percent_change":794,"volume":777,"transactions":9,"vwap":1132},"2025-12-22",27.314,0.054,{"date":1135,"open":1136,"high":916,"low":1137,"close":916,"change":1138,"percent_change":1068,"volume":850,"transactions":9,"vwap":916},"2025-12-19",27.22,27.030001,0.057,{"date":1140,"open":1124,"high":1141,"low":1117,"close":1141,"change":187,"percent_change":367,"volume":733,"transactions":9,"vwap":1141},"2025-12-18",27.203,{"date":1143,"open":1144,"high":1145,"low":1144,"close":1145,"change":1146,"percent_change":970,"volume":539,"transactions":9,"vwap":1145},"2025-12-17",27.12,27.153,-0.066,{"date":1148,"open":1149,"high":1150,"low":1149,"close":1150,"change":760,"percent_change":303,"volume":172,"transactions":9,"vwap":1150},"2025-12-16",27.16,27.219,{"date":1152,"open":858,"high":848,"low":858,"close":848,"change":195,"percent_change":196,"volume":623,"transactions":9,"vwap":848},"2025-12-15",{"date":1154,"open":1155,"high":853,"low":1155,"close":853,"change":1156,"percent_change":141,"volume":582,"transactions":9,"vwap":853},"2025-12-12",27.19,-0.051,{"date":1158,"open":1141,"high":1159,"low":862,"close":1159,"change":603,"percent_change":430,"volume":644,"transactions":9,"vwap":1159},"2025-12-11",27.261,{"date":1161,"open":915,"high":1162,"low":915,"close":1163,"change":210,"percent_change":261,"volume":835,"transactions":9,"vwap":1163},"2025-12-10",27.255,27.25,{"date":1165,"open":1124,"high":1166,"low":862,"close":1166,"change":1167,"percent_change":449,"volume":804,"transactions":9,"vwap":1166},"2025-12-09",27.205,0.002,{"date":1169,"open":916,"high":916,"low":863,"close":1141,"change":502,"percent_change":219,"volume":1104,"transactions":9,"vwap":1141},"2025-12-08",{"date":1171,"open":847,"high":848,"low":847,"close":848,"change":585,"percent_change":586,"volume":786,"transactions":9,"vwap":848},"2025-12-05",{"date":1173,"open":925,"high":925,"low":1174,"close":1174,"change":502,"percent_change":219,"volume":1175,"transactions":9,"vwap":1174},"2025-12-04",27.188,10600,{"date":1177,"open":1178,"high":1178,"low":920,"close":920,"change":566,"percent_change":496,"volume":598,"transactions":9,"vwap":920},"2025-12-03",27.225,{"date":1180,"open":858,"high":858,"low":858,"close":858,"change":296,"percent_change":817,"volume":17,"transactions":9,"vwap":858},"2025-12-02",{"date":1182,"open":853,"high":1136,"low":862,"close":862,"change":628,"percent_change":566,"volume":1183,"transactions":9,"vwap":862},"2025-12-01",5000,{"date":1185,"open":915,"high":1186,"low":915,"close":1186,"change":634,"percent_change":635,"volume":623,"transactions":9,"vwap":1186},"2025-11-28",27.161,{"date":1188,"open":899,"high":893,"low":899,"close":1189,"change":1190,"percent_change":211,"volume":949,"transactions":9,"vwap":1189},"2025-11-26",27.125,0.044,{"date":1192,"open":388,"high":1193,"low":1194,"close":1193,"change":1195,"percent_change":794,"volume":1196,"transactions":9,"vwap":1193},"2025-11-25",27.080999,26.98,0.053,2300,{"date":1198,"open":1199,"high":1137,"low":1200,"close":1201,"change":808,"percent_change":479,"volume":1051,"transactions":9,"vwap":1201},"2025-11-24",26.97,26.95,27.028,{"date":1203,"open":1204,"high":1205,"low":876,"close":1205,"change":1206,"percent_change":572,"volume":629,"transactions":9,"vwap":1205},"2025-11-21",26.88,26.948,0.062,{"date":1208,"open":1194,"high":1209,"low":1210,"close":1211,"change":682,"percent_change":319,"volume":1212,"transactions":9,"vwap":1211},"2025-11-20",27.049999,26.885,26.886,46200,{"date":1214,"open":1200,"high":1200,"low":1215,"close":1216,"change":694,"percent_change":48,"volume":539,"transactions":9,"vwap":1216},"2025-11-19",26.94,26.946,{"date":1218,"open":1215,"high":1215,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":539,"transactions":9,"vwap":1220},"2025-11-18",26.915,26.92,-0.079,-0.29,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1227,"change":1228,"percent_change":141,"volume":598,"transactions":9,"vwap":1227},"2025-11-17",27.08,27.084999,26.999,-0.052,{"date":1230,"open":1199,"high":1231,"low":20,"close":1231,"change":1019,"percent_change":302,"volume":1232,"transactions":9,"vwap":1231},"2025-11-14",27.051001,42400,{"date":1234,"open":1200,"high":1235,"low":1200,"close":1235,"change":1236,"percent_change":1237,"volume":610,"transactions":9,"vwap":1235},"2025-11-13",27.054001,-0.053,-0.2,{"date":1239,"open":899,"high":899,"low":1225,"close":1240,"change":1019,"percent_change":302,"volume":1241,"transactions":9,"vwap":1240},"2025-11-12",27.107,9500,{"date":1243,"open":1244,"high":899,"low":1244,"close":899,"change":386,"percent_change":195,"volume":582,"transactions":9,"vwap":899},"2025-11-11",27.105,{"date":1246,"open":893,"high":893,"low":909,"close":1244,"change":210,"percent_change":261,"volume":720,"transactions":9,"vwap":1244},"2025-11-10",{"date":1248,"open":1200,"high":909,"low":1200,"close":909,"change":817,"percent_change":818,"volume":629,"transactions":9,"vwap":909},"2025-11-07",{"date":1250,"open":1251,"high":388,"low":1252,"close":388,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":388},"2025-11-06",26.99,26.985,-0.076,-0.28,8500,{"date":1257,"open":1258,"high":1258,"low":1258,"close":1258,"change":603,"percent_change":430,"volume":582,"transactions":9,"vwap":1258},"2025-11-05",27.076,{"date":1260,"open":1261,"high":1262,"low":1261,"close":1262,"change":247,"percent_change":1263,"volume":730,"transactions":9,"vwap":1262},"2025-11-04",27.02,27.065001,-0.26,{"date":1265,"open":1266,"high":898,"low":1266,"close":898,"change":1267,"percent_change":-6,"volume":623,"transactions":9,"vwap":898},"2025-11-03",27.062,-0.001,{"date":1269,"open":1225,"high":1270,"low":1225,"close":1271,"change":296,"percent_change":817,"volume":786,"transactions":9,"vwap":1271},"2025-10-31",27.144,27.136,{"date":1273,"open":1274,"high":847,"low":1275,"close":1275,"change":938,"percent_change":798,"volume":1276,"transactions":9,"vwap":1275},"2025-10-30",27.157,27.121,1700,{"date":1278,"open":1149,"high":1149,"low":1149,"close":1149,"change":1279,"percent_change":1038,"volume":17,"transactions":9,"vwap":1149},"2025-10-29",-0.049,{"date":1281,"open":1149,"high":1282,"low":1149,"close":1282,"change":1267,"percent_change":-6,"volume":598,"transactions":9,"vwap":1282},"2025-10-28",27.209,{"date":1284,"open":1163,"high":1163,"low":847,"close":853,"change":609,"percent_change":367,"volume":720,"transactions":9,"vwap":853},"2025-10-27",{"date":1286,"open":1144,"high":1287,"low":1288,"close":1186,"change":1289,"percent_change":572,"volume":1290,"transactions":9,"vwap":1186},"2025-10-24",27.177,27.101,0.063,14500,{"date":1292,"open":1293,"high":1293,"low":1293,"close":1293,"change":1294,"percent_change":48,"volume":17,"transactions":9,"vwap":1293},"2025-10-23",27.098,0.027,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1298,"change":1300,"percent_change":1301,"volume":850,"transactions":9,"vwap":1298},"2025-10-22",27.040001,27.070999,27.011,-0.042,-0.15,{"date":1303,"open":915,"high":915,"low":1304,"close":1304,"change":1305,"percent_change":566,"volume":598,"transactions":9,"vwap":1304},"2025-10-21",27.113,0.008,{"date":1307,"open":1244,"high":1244,"low":1244,"close":1244,"change":1308,"percent_change":1309,"volume":17,"transactions":9,"vwap":1244},"2025-10-20",0.074,0.27,{"date":1311,"open":1200,"high":1312,"low":1200,"close":1312,"change":765,"percent_change":261,"volume":598,"transactions":9,"vwap":1312},"2025-10-17",27.031,{"date":1314,"open":869,"high":1225,"low":1252,"close":1252,"change":1315,"percent_change":255,"volume":1112,"transactions":9,"vwap":1252},"2025-10-16",-0.032,{"date":1317,"open":1318,"high":1318,"low":869,"close":1319,"change":1320,"percent_change":187,"volume":657,"transactions":9,"vwap":1319},"2025-10-15",27.1,27.017,0.014,{"date":1322,"open":1323,"high":1225,"low":1220,"close":1324,"change":1325,"percent_change":168,"volume":1326,"transactions":9,"vwap":1324},"2025-10-14",26.93,27.0030003,-0.008,4400,{"date":1328,"open":1199,"high":1299,"low":1199,"close":1299,"change":1329,"percent_change":1309,"volume":1330,"transactions":9,"vwap":1299},"2025-10-13",0.073,2200,{"date":1332,"open":1333,"high":1333,"low":1333,"close":1333,"change":1334,"percent_change":1335,"volume":582,"transactions":9,"vwap":1333},"2025-10-10",26.938,-0.101,-0.37,{"date":1337,"open":388,"high":1338,"low":1194,"close":1338,"change":1339,"percent_change":219,"volume":539,"transactions":9,"vwap":1338},"2025-10-09",27.039,-0.026,{"date":1341,"open":1262,"high":1262,"low":1262,"close":1262,"change":274,"percent_change":230,"volume":582,"transactions":9,"vwap":1262},"2025-10-08",{"date":1343,"open":1261,"high":1297,"low":1251,"close":1297,"change":360,"percent_change":361,"volume":703,"transactions":9,"vwap":1297},"2025-10-07",{"date":1345,"open":1137,"high":1144,"low":1261,"close":1262,"change":1320,"percent_change":187,"volume":1346,"transactions":9,"vwap":1262},"2025-10-06",3200,{"date":1348,"open":1349,"high":1349,"low":1231,"close":1231,"change":1019,"percent_change":302,"volume":172,"transactions":9,"vwap":1231},"2025-10-03",27.073,{"date":1351,"open":1293,"high":1293,"low":1251,"close":1235,"change":1352,"percent_change":302,"volume":1353,"transactions":9,"vwap":1235},"2025-10-02",-0.002,14400,{"date":1355,"open":869,"high":1356,"low":869,"close":1356,"change":694,"percent_change":48,"volume":777,"transactions":9,"vwap":1356},"2025-10-01",27.056,{"date":1358,"open":1209,"high":1209,"low":1359,"close":1137,"change":443,"percent_change":635,"volume":786,"transactions":9,"vwap":1137},"2025-09-30",26.962,{"date":1361,"open":1209,"high":1209,"low":1362,"close":1362,"change":296,"percent_change":817,"volume":623,"transactions":9,"vwap":1362},"2025-09-29",26.995,{"date":1364,"open":1220,"high":1194,"low":1220,"close":1194,"change":609,"percent_change":367,"volume":999,"transactions":9,"vwap":1194},"2025-09-26",{"date":1366,"open":876,"high":1200,"low":876,"close":1367,"change":938,"percent_change":798,"volume":1326,"transactions":9,"vwap":1367},"2025-09-25",26.931,{"date":1369,"open":1370,"high":1199,"low":1371,"close":1199,"change":615,"percent_change":247,"volume":1112,"transactions":9,"vwap":1199},"2025-09-24",26.945,26.91,{"date":1373,"open":1374,"high":1375,"low":1199,"close":1375,"change":782,"percent_change":560,"volume":850,"transactions":9,"vwap":1375},"2025-09-23",26.975,26.989,{"date":1377,"open":1374,"high":1261,"low":1199,"close":1261,"change":590,"percent_change":187,"volume":598,"transactions":9,"vwap":1261},"2025-09-22",{"date":1379,"open":1200,"high":1380,"low":1215,"close":1380,"change":1381,"percent_change":496,"volume":1010,"transactions":9,"vwap":1380},"2025-09-19",27.007,0.031,{"date":1383,"open":1384,"high":1384,"low":1384,"close":1384,"change":566,"percent_change":496,"volume":582,"transactions":9,"vwap":1384},"2025-09-18",26.976,{"date":1386,"open":1387,"high":1216,"low":1388,"close":1216,"change":1064,"percent_change":62,"volume":786,"transactions":9,"vwap":1216},"2025-09-17",26.936,26.86,{"date":1390,"open":1199,"high":1199,"low":1220,"close":1391,"change":686,"percent_change":17,"volume":949,"transactions":9,"vwap":1391},"2025-09-16",26.96,{"date":1393,"open":1394,"high":1394,"low":1394,"close":1394,"change":1395,"percent_change":48,"volume":17,"transactions":9,"vwap":1394},"2025-09-15",26.959,0.028,{"date":1397,"open":1398,"high":388,"low":1399,"close":1367,"change":289,"percent_change":290,"volume":172,"transactions":9,"vwap":1367},"2025-09-12",26.935,26.89,{"date":1401,"open":1402,"high":1402,"low":1220,"close":1387,"change":895,"percent_change":348,"volume":539,"transactions":9,"vwap":1387},"2025-09-11",26.952,{"date":1404,"open":1210,"high":1210,"low":1405,"close":1405,"change":711,"percent_change":230,"volume":598,"transactions":9,"vwap":1405},"2025-09-10",26.884,{"date":1407,"open":1408,"high":1409,"low":1408,"close":1388,"change":449,"percent_change":430,"volume":777,"transactions":9,"vwap":1388},"2025-09-09",26.77,26.878,{"date":1411,"open":1412,"high":1412,"low":1412,"close":1412,"change":187,"percent_change":348,"volume":786,"transactions":9,"vwap":1412},"2025-09-08",26.85,{"date":1414,"open":1415,"high":1415,"low":1415,"close":1415,"change":203,"percent_change":682,"volume":657,"transactions":9,"vwap":1415},"2025-09-05",26.8,{"date":1417,"open":1418,"high":1419,"low":1418,"close":1420,"change":1206,"percent_change":572,"volume":786,"transactions":9,"vwap":1420},"2025-09-04",26.774,26.83,26.815,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1424,"change":648,"percent_change":211,"volume":1276,"transactions":9,"vwap":1424},"2025-09-03",26.744,26.753,26.7,{"date":1427,"open":1428,"high":1428,"low":1428,"close":1428,"change":1429,"percent_change":1038,"volume":17,"transactions":9,"vwap":1428},"2025-09-02",26.71,-0.047,{"date":1431,"open":1432,"high":1433,"low":1432,"close":1433,"change":254,"percent_change":962,"volume":598,"transactions":9,"vwap":1433},"2025-08-29",26.755,26.757,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1437,"change":1133,"percent_change":794,"volume":1439,"transactions":9,"vwap":1437},"2025-08-28",26.75,26.792,26.68,52500,{"date":1441,"open":1442,"high":1443,"low":1428,"close":1444,"change":1445,"percent_change":682,"volume":172,"transactions":9,"vwap":1444},"2025-08-27",26.72,26.74,26.738,-0.016,{"date":1447,"open":1428,"high":1448,"low":1428,"close":1448,"change":643,"percent_change":431,"volume":573,"transactions":9,"vwap":1448},"2025-08-26",26.754,{"date":1450,"open":1428,"high":1451,"low":1452,"close":1451,"change":715,"percent_change":716,"volume":1330,"transactions":9,"vwap":1451},"2025-08-25",26.717,26.661,{"date":1454,"open":1455,"high":1455,"low":1455,"close":1455,"change":1456,"percent_change":1457,"volume":17,"transactions":9,"vwap":1455},"2025-08-22",26.739,0.126,0.47,{"date":1459,"open":1460,"high":1438,"low":1461,"close":1461,"change":1462,"percent_change":1463,"volume":644,"transactions":9,"vwap":1461},"2025-08-21",26.623,26.613,-0.044,-0.17,{"date":1465,"open":1466,"high":1466,"low":1467,"close":1467,"change":1325,"percent_change":168,"volume":730,"transactions":9,"vwap":1467},"2025-08-20",26.66,26.657,{"date":1469,"open":1470,"high":1470,"low":1470,"close":1470,"change":961,"percent_change":798,"volume":17,"transactions":9,"vwap":1470},"2025-08-19",26.665,{"date":1472,"open":1473,"high":1474,"low":1473,"close":1474,"change":690,"percent_change":195,"volume":623,"transactions":9,"vwap":1474},"2025-08-18",26.688,26.702,{"date":1476,"open":1477,"high":1428,"low":1478,"close":1479,"change":1480,"percent_change":255,"volume":1010,"transactions":9,"vwap":1479},"2025-08-15",26.67,26.64,26.696,-0.033,{"date":1482,"open":1483,"high":1483,"low":1483,"close":1483,"change":1484,"percent_change":168,"volume":582,"transactions":9,"vwap":1483},"2025-08-14",26.729,-0.009,{"date":1486,"open":1444,"high":1444,"low":1444,"close":1444,"change":1487,"percent_change":431,"volume":582,"transactions":9,"vwap":1444},"2025-08-13",0.038,{"date":1489,"open":1490,"high":1425,"low":1490,"close":1425,"change":1491,"percent_change":112,"volume":850,"transactions":9,"vwap":1425},"2025-08-12",26.685,0.083,{"date":1493,"open":1494,"high":1494,"low":1494,"close":1494,"change":1004,"percent_change":361,"volume":17,"transactions":9,"vwap":1494},"2025-08-11",26.617,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1498,"change":347,"percent_change":1068,"volume":804,"transactions":9,"vwap":1498},"2025-08-08",26.6,26.641,26.59,{"date":1501,"open":1502,"high":1503,"low":1502,"close":1503,"change":302,"percent_change":303,"volume":733,"transactions":9,"vwap":1503},"2025-08-07",26.579,26.586,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1507,"change":1509,"percent_change":818,"volume":830,"transactions":9,"vwap":1507},"2025-08-06",26.56,26.596,26.55,0.059,{"date":1511,"open":1512,"high":1499,"low":1513,"close":1514,"change":1300,"percent_change":579,"volume":629,"transactions":9,"vwap":1514},"2025-08-05",26.5,26.48,26.537,{"date":1516,"open":1517,"high":1502,"low":1517,"close":1502,"change":1518,"percent_change":1519,"volume":799,"transactions":9,"vwap":1502},"2025-08-04",26.52,0.107,0.4,{"date":1521,"open":1522,"high":1523,"low":1522,"close":1523,"change":961,"percent_change":798,"volume":1524,"transactions":9,"vwap":1523},"2025-08-01",26.44,26.472,1800,{"date":1526,"open":1527,"high":1527,"low":1528,"close":1529,"change":1339,"percent_change":219,"volume":987,"transactions":9,"vwap":1529},"2025-07-31",26.54,26.47,26.509,{"date":1531,"open":1532,"high":1532,"low":1533,"close":1534,"change":168,"percent_change":560,"volume":720,"transactions":9,"vwap":1534},"2025-07-30",26.565,26.53,26.535,{"date":1536,"open":1537,"high":1537,"low":20,"close":1532,"change":289,"percent_change":290,"volume":623,"transactions":9,"vwap":1532},"2025-07-29",26.57,{"date":1539,"open":20,"high":1537,"low":20,"close":1537,"change":17,"percent_change":17,"volume":623,"transactions":9,"vwap":1537},"2025-07-28",{"date":1541,"open":1517,"high":1537,"low":1517,"close":1537,"change":634,"percent_change":431,"volume":582,"transactions":9,"vwap":1537},"2025-07-25",{"date":1543,"open":1544,"high":1545,"low":1544,"close":1545,"change":849,"percent_change":187,"volume":582,"transactions":9,"vwap":1545},"2025-07-24",26.49,26.534,{"date":1547,"open":1548,"high":1506,"low":1548,"close":1549,"change":1381,"percent_change":163,"volume":850,"transactions":9,"vwap":1549},"2025-07-23",26.45,26.522,{"date":1551,"open":1552,"high":1553,"low":1552,"close":1553,"change":634,"percent_change":431,"volume":598,"transactions":9,"vwap":1553},"2025-07-22",26.43,26.491,{"date":1555,"open":1556,"high":1557,"low":1556,"close":1558,"change":17,"percent_change":17,"volume":172,"transactions":9,"vwap":1558},"2025-07-21",26.38,26.502,26.455,{"date":1560,"open":1561,"high":1558,"low":1562,"close":1558,"change":668,"percent_change":195,"volume":730,"transactions":9,"vwap":1558},"2025-07-18",26.39,26.3,{"date":1564,"open":1513,"high":1565,"low":1556,"close":1566,"change":643,"percent_change":431,"volume":850,"transactions":9,"vwap":1566},"2025-07-17",26.499,26.451,{"date":1568,"open":1569,"high":1570,"low":1569,"close":1570,"change":1571,"percent_change":496,"volume":730,"transactions":9,"vwap":1570},"2025-07-16",26.32,26.414,0.029,{"date":1573,"open":1552,"high":1574,"low":1575,"close":1576,"change":961,"percent_change":798,"volume":777,"transactions":9,"vwap":1576},"2025-07-15",26.459,26.35,26.385,{"date":1578,"open":1579,"high":1580,"low":1579,"close":1580,"change":1571,"percent_change":496,"volume":1276,"transactions":9,"vwap":1580},"2025-07-14",26.36,26.422,{"date":1582,"open":1583,"high":1583,"low":1583,"close":1583,"change":1584,"percent_change":682,"volume":582,"transactions":9,"vwap":1583},"2025-07-11",26.393,-0.017,{"date":1586,"open":1579,"high":1587,"low":1575,"close":1587,"change":195,"percent_change":808,"volume":1588,"transactions":9,"vwap":1587},"2025-07-10",26.41,7800,{"date":1590,"open":1561,"high":1561,"low":1561,"close":1561,"change":1591,"percent_change":211,"volume":17,"transactions":9,"vwap":1561},"2025-07-09",0.041,{"date":1593,"open":1594,"high":1594,"low":1569,"close":1595,"change":17,"percent_change":17,"volume":1330,"transactions":9,"vwap":1595},"2025-07-08",26.355,26.349,{"date":1597,"open":1594,"high":1594,"low":1595,"close":1595,"change":1598,"percent_change":319,"volume":623,"transactions":9,"vwap":1595},"2025-07-07",-0.058,{"date":1600,"open":1575,"high":1601,"low":1575,"close":1601,"change":1206,"percent_change":1602,"volume":598,"transactions":9,"vwap":1601},"2025-07-03",26.407,0.24,{"date":1604,"open":1605,"high":1606,"low":1605,"close":1607,"change":347,"percent_change":1068,"volume":1608,"transactions":9,"vwap":1607},"2025-07-02",26.29,26.37,26.345,22600,{"date":1610,"open":1611,"high":1611,"low":1612,"close":1605,"change":663,"percent_change":319,"volume":1613,"transactions":9,"vwap":1605},"2025-07-01",26.34,26.28,40500,{"date":1615,"open":1561,"high":1561,"low":1616,"close":1595,"change":694,"percent_change":48,"volume":703,"transactions":9,"vwap":1595},"2025-06-30",26.311,{"date":1618,"open":1561,"high":1561,"low":1619,"close":1619,"change":1381,"percent_change":163,"volume":644,"transactions":9,"vwap":1619},"2025-06-27",26.323,{"date":1621,"open":1622,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":1309,"volume":636,"transactions":9,"vwap":1624},"2025-06-26",26.316,26.23,26.292,0.071,{"date":1627,"open":1612,"high":1612,"low":1628,"close":1629,"change":686,"percent_change":17,"volume":1630,"transactions":9,"vwap":1629},"2025-06-25",26.142,26.221,4800,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1634,"change":1636,"percent_change":1637,"volume":733,"transactions":9,"vwap":1634},"2025-06-24",26.19,26.22,26.17,0.092,0.35,{"date":1639,"open":1640,"high":1635,"low":1640,"close":1641,"change":1642,"percent_change":1643,"volume":850,"transactions":9,"vwap":1641},"2025-06-23",26.01,26.128,0.099,0.38,{"date":1645,"open":1646,"high":1646,"low":1647,"close":1647,"change":1648,"percent_change":290,"volume":644,"transactions":9,"vwap":1647},"2025-06-20",26.1,26.028999,-0.004,{"date":1650,"open":1651,"high":1652,"low":198,"close":1653,"change":1584,"percent_change":247,"volume":1654,"transactions":9,"vwap":1653},"2025-06-18",26.02,26.12,26.033001,3600,{"date":1656,"open":1657,"high":1657,"low":1657,"close":1657,"change":681,"percent_change":247,"volume":582,"transactions":9,"vwap":1657},"2025-06-17",26.049999,{"date":1659,"open":1652,"high":1660,"low":1640,"close":1661,"change":1571,"percent_change":496,"volume":1662,"transactions":9,"vwap":1661},"2025-06-16",26.14,26.068001,658000,{"date":1664,"open":198,"high":1657,"low":198,"close":1665,"change":303,"percent_change":1301,"volume":786,"transactions":9,"vwap":1665},"2025-06-13",26.039,{"date":1667,"open":198,"high":1668,"low":198,"close":1669,"change":1571,"percent_change":496,"volume":1091,"transactions":9,"vwap":1669},"2025-06-12",26.09,26.079,{"date":1671,"open":1646,"high":1646,"low":1672,"close":1657,"change":17,"percent_change":17,"volume":777,"transactions":9,"vwap":1657},"2025-06-11",26.035,{"date":1674,"open":1651,"high":1657,"low":1651,"close":1657,"change":187,"percent_change":348,"volume":733,"transactions":9,"vwap":1657},"2025-06-10",{"date":1676,"open":1677,"high":1678,"low":1679,"close":198,"change":760,"percent_change":303,"volume":1680,"transactions":9,"vwap":198},"2025-06-09",25.98,26.059999,25.974,38300,{"date":1682,"open":1640,"high":1683,"low":1684,"close":1685,"change":895,"percent_change":794,"volume":539,"transactions":9,"vwap":1685},"2025-06-06",26.040001,25.95,26.011,{"date":1687,"open":1688,"high":1651,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":604,"transactions":9,"vwap":1690},"2025-06-05",25.99,25.94,25.959,-0.071,-0.27,{"date":1694,"open":1640,"high":1695,"low":1696,"close":1695,"change":187,"percent_change":348,"volume":824,"transactions":9,"vwap":1695},"2025-06-04",26.030001,25.996,{"date":1698,"open":1699,"high":1688,"low":1699,"close":1677,"change":1700,"percent_change":348,"volume":1276,"transactions":9,"vwap":1677},"2025-06-03",25.91,0.048,{"date":1702,"open":1689,"high":1703,"low":1704,"close":1705,"change":296,"percent_change":817,"volume":1706,"transactions":9,"vwap":1705},"2025-06-02",25.96,25.86,25.932,8100,{"date":1708,"open":1703,"high":1703,"low":1709,"close":1709,"change":1710,"percent_change":196,"volume":703,"transactions":9,"vwap":1709},"2025-05-30",25.917,0.018,{"date":1712,"open":1713,"high":1703,"low":1713,"close":1714,"change":628,"percent_change":566,"volume":1715,"transactions":9,"vwap":1714},"2025-05-29",25.83,25.899,9700,{"date":1717,"open":1718,"high":1719,"low":1718,"close":1720,"change":566,"percent_change":163,"volume":1721,"transactions":9,"vwap":1720},"2025-05-28",25.82,25.935,25.89,9800,{"date":1723,"open":1724,"high":1724,"low":1718,"close":1704,"change":817,"percent_change":572,"volume":873,"transactions":9,"vwap":1704},"2025-05-27",25.88,{"date":1726,"open":1727,"high":1728,"low":1727,"close":1729,"change":1484,"percent_change":168,"volume":644,"transactions":9,"vwap":1729},"2025-05-23",25.713,25.81,25.8,{"date":1731,"open":1732,"high":1718,"low":1733,"close":1734,"change":1735,"percent_change":230,"volume":1736,"transactions":9,"vwap":1734},"2025-05-22",25.79,25.76,25.809,0.023,6600,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":560,"percent_change":153,"volume":1241,"transactions":9,"vwap":1742},"2025-05-21",25.805,25.92,25.78,25.786,{"date":1744,"open":1745,"high":1746,"low":1745,"close":1747,"change":615,"percent_change":247,"volume":1748,"transactions":9,"vwap":1747},"2025-05-20",25.85,25.969,25.896,4100,{"date":1750,"open":1751,"high":1752,"low":1751,"close":1752,"change":859,"percent_change":196,"volume":1753,"transactions":9,"vwap":1752},"2025-05-19",25.859,25.915,10900,{"date":1755,"open":1756,"high":1740,"low":1757,"close":1758,"change":1195,"percent_change":1068,"volume":1759,"transactions":9,"vwap":1758},"2025-05-16",25.881,25.843,25.898,10000,{"date":1761,"open":1762,"high":1763,"low":1762,"close":1764,"change":655,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2025-05-15",25.77,25.9,25.845,0.37,9900,{"date":1768,"open":1762,"high":1762,"low":1769,"close":1770,"change":449,"percent_change":430,"volume":1771,"transactions":9,"vwap":1770},"2025-05-14",25.735,25.75,17900,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":1195,"percent_change":1068,"volume":1255,"transactions":9,"vwap":1777},"2025-05-13",25.73,25.792,25.71,25.74,{"date":1779,"open":1780,"high":1774,"low":1781,"close":1782,"change":1783,"percent_change":1784,"volume":1196,"transactions":9,"vwap":1782},"2025-05-12",25.61,25.605,25.687,0.144,0.56,{"date":1786,"open":1787,"high":1787,"low":1788,"close":1789,"change":1584,"percent_change":247,"volume":1790,"transactions":9,"vwap":1789},"2025-05-09",25.56,25.54,25.543,18000,{"date":1792,"open":1793,"high":1780,"low":1793,"close":1787,"change":566,"percent_change":163,"volume":604,"transactions":9,"vwap":1787},"2025-05-08",25.5,{"date":1795,"open":1796,"high":1797,"low":1796,"close":1797,"change":1305,"percent_change":566,"volume":1074,"transactions":9,"vwap":1797},"2025-05-07",25.47,25.53,{"date":1799,"open":1800,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":1301,"volume":1766,"transactions":9,"vwap":1802},"2025-05-06",25.57,25.52,25.522,-0.038,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1787,"change":203,"percent_change":682,"volume":1346,"transactions":9,"vwap":1787},"2025-05-05",25.58,25.6,25.545,{"date":1810,"open":1800,"high":1811,"low":1800,"close":1812,"change":823,"percent_change":68,"volume":1813,"transactions":9,"vwap":1812},"2025-05-02",25.64,25.575,7600,{"date":1815,"open":1816,"high":1787,"low":1817,"close":1817,"change":430,"percent_change":211,"volume":1818,"transactions":9,"vwap":1817},"2025-05-01",25.55,25.49,13300,{"date":1820,"open":1821,"high":1822,"low":1821,"close":1823,"change":386,"percent_change":195,"volume":1824,"transactions":9,"vwap":1823},"2025-04-30",25.275,25.465,25.45,14300,{"date":1826,"open":1827,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":794,"volume":720,"transactions":9,"vwap":1829},"2025-04-29",25.46,25.393,25.445,0.051,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":609,"percent_change":348,"volume":573,"transactions":9,"vwap":1836},"2025-04-28",25.36,25.41,25.25,25.394,{"date":178,"open":1838,"high":1839,"low":174,"close":1839,"change":1830,"percent_change":794,"volume":1840,"transactions":9,"vwap":1839},25.294,25.345,17000]