[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TJUL":3,"homepage-market-summary":25,"stock-historical-TJUL":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"TJUL","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 Equity Defined Protection ETF - 2 Yr to July 2027","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":14,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},30.745,30.71,30.75,30.765,-0.02,-0.07,2266.77753,30.88,29.16,18556.935217988095,92.2,811,{"status":26,"indices":27,"watchlist":71,"sectors":93,"benchmarks":148},"success",[28,36,43,50,57,64],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"date":5},"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",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"date":5},"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":5},"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":34,"sparkline":56,"date":5},"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":34,"sparkline":63,"date":5},"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":5},"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":34,"sparkline":78,"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":34,"sparkline":92,"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",[94,99,104,109,114,119,124,128,133,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":34},"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":34},"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":34},"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":34},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":155,"name":156,"price":157,"change":158,"is_up":34},"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":34},"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":20,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":13,"start_date":178,"end_date":5},27.84,21854,7976547.6749330005,9.84,"2025-04-28",[180,183,191,200,207,214,221,232,240,250,257,264,272,279,284,290,297,307,316,323,329,337,343,349,357,364,371,378,385,392,397,403,409,415,421,427,432,440,445,449,454,463,471,476,480,486,491,500,509,517,524,531,536,543,551,561,568,573,579,587,595,604,612,616,620,624,631,635,639,644,652,657,662,668,674,679,687,692,696,701,706,709,713,717,723,727,732,738,741,744,747,752,755,759,763,766,770,774,778,781,785,790,792,795,800,805,808,811,816,821,825,830,835,842,846,851,857,861,867,872,877,883,888,892,898,904,911,918,926,934,940,944,952,961,967,974,980,985,990,993,1001,1005,1012,1019,1023,1028,1032,1036,1043,1047,1052,1056,1062,1067,1071,1076,1082,1085,1090,1095,1098,1101,1105,1107,1112,1116,1121,1124,1127,1130,1136,1141,1146,1150,1152,1156,1159,1163,1166,1169,1173,1178,1183,1186,1188,1192,1195,1198,1201,1205,1209,1212,1215,1220,1224,1228,1236,1238,1241,1244,1249,1255,1259,1262,1265,1270,1274,1279,1281,1286,1289,1292,1294,1297,1299,1302,1307,1310,1317,1325,1331,1339,1344,1349,1354,1359,1364,1367,1370,1373,1377,1381,1383,1388,1392,1397,1400,1405,1407,1410,1414,1418,1422,1425,1429,1432,1436,1438,1443,1449,1455,1459,1463,1467,1471,1473,1476,1479,1483,1485,1489,1494,1497,1501,1505,1509,1513,1516,1519,1523,1526,1530,1534,1538,1542,1546,1552,1559,1566,1572,1577,1583,1589,1593,1599,1604,1608,1613,1618,1622,1624,1626,1631,1638,1642,1646,1651,1657,1663,1669,1677,1683,1686,1688,1693,1699,1702,1709,1714,1717,1723,1729,1735,1738,1741,1745,1751,1756,1759,1761,1764,1767,1770,1773,1776,1781,1785,1788,1792,1795,1798,1801,1804,1807,1810,1814,1816,1819,1822,1826,1829,1831,1835,1839,1842,1849,1853,1858,1863,1866,1868,1873,1876,1880,1884,1889,1895,1902,1907,1913,1918,1924,1929,1933,1939],{"date":5,"open":14,"high":15,"low":14,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":181,"vwap":182},38,30.7366,{"date":184,"open":14,"high":185,"low":14,"close":16,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-07",30.77,0.04,0.13,7777.717428,70,30.7432,{"date":192,"open":193,"high":194,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-06",30.72,30.725,0.015,0.05,2521.4768,39,30.7213,{"date":201,"open":20,"high":20,"low":202,"close":14,"change":203,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-05",30.68,0,2868.4768,43,30.7276,{"date":208,"open":202,"high":15,"low":209,"close":14,"change":210,"percent_change":48,"volume":211,"transactions":212,"vwap":213},"2026-10-02",30.67,0.03,3857.4768,55,30.6982,{"date":215,"open":216,"high":202,"low":216,"close":202,"change":217,"percent_change":196,"volume":218,"transactions":219,"vwap":220},"2026-10-01",30.62,0.0151,6445.4768,69,30.6393,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-30",30.685,30.7161,30.63,30.6649,0.0449,0.15,5666.0968,62,30.6547,{"date":233,"open":234,"high":235,"low":234,"close":216,"change":168,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-29",30.61,30.655,-0.1,1359.4768,33,30.6316,{"date":241,"open":242,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-28",30.69,30.6006,30.65,-0.035,-0.11,1810.4768,45,30.6204,{"date":251,"open":252,"high":223,"low":216,"close":223,"change":253,"percent_change":228,"volume":254,"transactions":255,"vwap":256},"2026-09-25",30.64,0.045,14366.4768,76,30.6381,{"date":258,"open":202,"high":202,"low":259,"close":252,"change":260,"percent_change":261,"volume":262,"transactions":248,"vwap":263},"2026-09-24",30.59,0.0049,0.02,1764.4768,30.6191,{"date":265,"open":266,"high":242,"low":259,"close":267,"change":268,"percent_change":236,"volume":269,"transactions":270,"vwap":271},"2026-09-23",30.645,30.6351,-0.0299,15615.006642,160,30.6021,{"date":273,"open":274,"high":209,"low":274,"close":275,"change":195,"percent_change":196,"volume":276,"transactions":277,"vwap":278},"2026-09-22",30.53,30.665,1210.4768,37,30.6366,{"date":280,"open":216,"high":244,"low":234,"close":244,"change":253,"percent_change":228,"volume":281,"transactions":282,"vwap":283},"2026-09-21",616.4768,31,30.6161,{"date":285,"open":286,"high":252,"low":286,"close":287,"change":195,"percent_change":196,"volume":288,"transactions":238,"vwap":289},"2026-09-18",30.55,30.605,1602.4768,30.5862,{"date":291,"open":292,"high":225,"low":292,"close":259,"change":293,"percent_change":294,"volume":295,"transactions":189,"vwap":296},"2026-09-17",30.56,0.0601,0.2,4524.4768,30.6142,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":246,"volume":304,"transactions":305,"vwap":306},"2026-09-16",30.545,30.6,30.52,30.5299,-0.0351,6524.4768,44,30.5829,{"date":308,"open":309,"high":234,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",30.54,30.565,-0.0243,-0.08,4161.4768,35,30.5582,{"date":317,"open":292,"high":318,"low":319,"close":318,"change":320,"percent_change":168,"volume":321,"transactions":181,"vwap":322},"2026-09-14",30.5893,30.5301,-0.0107,5138.4768,30.5586,{"date":324,"open":310,"high":300,"low":292,"close":300,"change":196,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-11",0.16,12513.8768,85,30.5721,{"date":330,"open":331,"high":259,"low":301,"close":286,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-10",30.555,-0.045,-0.15,5201.4768,51,30.527,{"date":338,"open":216,"high":216,"low":292,"close":339,"change":17,"percent_change":18,"volume":340,"transactions":341,"vwap":342},"2026-09-09",30.595,604.4768,28,30.5905,{"date":344,"open":259,"high":345,"low":259,"close":345,"change":346,"percent_change":312,"volume":347,"transactions":314,"vwap":348},"2026-09-08",30.615,-0.0233,1145.4768,30.5908,{"date":350,"open":244,"high":244,"low":351,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-04",30.6383,0.0283,0.09,784.4768,27,30.6421,{"date":358,"open":300,"high":209,"low":300,"close":234,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-03",0.035,0.11,25767.4768,163,30.6202,{"date":365,"open":292,"high":366,"low":292,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":205,"vwap":370},"2026-09-02",30.575,0.055,0.18,4687.7768,30.5614,{"date":372,"open":286,"high":331,"low":301,"close":301,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-01",-0.055,-0.18,3391.4768,47,30.542,{"date":379,"open":380,"high":366,"low":309,"close":366,"change":381,"percent_change":261,"volume":382,"transactions":383,"vwap":384},"2026-08-31",30.57,0.005,1615.4768,36,30.5608,{"date":386,"open":387,"high":387,"low":286,"close":380,"change":388,"percent_change":168,"volume":389,"transactions":390,"vwap":391},"2026-08-28",30.58,-0.01,466.4768,29,30.5653,{"date":393,"open":380,"high":300,"low":394,"close":387,"change":186,"percent_change":187,"volume":395,"transactions":390,"vwap":396},"2026-08-27",30.561,2124.13428,30.5795,{"date":398,"open":299,"high":399,"low":309,"close":309,"change":400,"percent_change":17,"volume":401,"transactions":277,"vwap":402},"2026-08-26",30.564,-0.005,1469.4768,30.5498,{"date":404,"open":405,"high":286,"low":405,"close":299,"change":406,"percent_change":210,"volume":407,"transactions":282,"vwap":408},"2026-08-25",30.51,0.0101,1054.4768,30.5289,{"date":410,"open":286,"high":286,"low":411,"close":411,"change":412,"percent_change":168,"volume":413,"transactions":238,"vwap":414},"2026-08-24",30.5349,-0.0101,756.4768,30.5489,{"date":416,"open":286,"high":286,"low":417,"close":299,"change":253,"percent_change":228,"volume":418,"transactions":419,"vwap":420},"2026-08-21",30.535,1283.4768,30,30.5418,{"date":422,"open":286,"high":292,"low":423,"close":423,"change":168,"percent_change":236,"volume":424,"transactions":425,"vwap":426},"2026-08-20",30.5,5712.5208,40,30.5404,{"date":428,"open":405,"high":286,"low":405,"close":274,"change":429,"percent_change":48,"volume":430,"transactions":390,"vwap":431},"2026-08-19",0.0299,1901.4768,30.5394,{"date":433,"open":309,"high":434,"low":423,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":238,"vwap":439},"2026-08-18",30.5723,30.5001,-0.0499,-0.16,1522.4768,30.5206,{"date":441,"open":286,"high":286,"low":286,"close":286,"change":203,"percent_change":203,"volume":442,"transactions":443,"vwap":444},"2026-08-17",143.4768,20,30.5424,{"date":446,"open":292,"high":292,"low":286,"close":286,"change":203,"percent_change":203,"volume":447,"transactions":390,"vwap":448},"2026-08-14",2101.4768,30.5505,{"date":450,"open":301,"high":292,"low":301,"close":286,"change":451,"percent_change":187,"volume":452,"transactions":383,"vwap":453},"2026-08-13",0.0397,4742.7268,30.5359,{"date":455,"open":423,"high":456,"low":457,"close":458,"change":459,"percent_change":48,"volume":460,"transactions":461,"vwap":462},"2026-08-12",30.515,30.49,30.5103,0.0302,2463.4768,80,30.5033,{"date":464,"open":457,"high":423,"low":465,"close":466,"change":467,"percent_change":168,"volume":468,"transactions":469,"vwap":470},"2026-08-11",30.48,30.4801,-0.0099,8115.4768,63,30.4897,{"date":472,"open":457,"high":423,"low":465,"close":457,"change":203,"percent_change":203,"volume":473,"transactions":474,"vwap":475},"2026-08-10",11059.175589,173,30.4909,{"date":477,"open":465,"high":457,"low":465,"close":457,"change":195,"percent_change":196,"volume":478,"transactions":376,"vwap":479},"2026-08-07",5383.4768,30.4826,{"date":481,"open":482,"high":482,"low":483,"close":482,"change":400,"percent_change":17,"volume":484,"transactions":277,"vwap":485},"2026-08-06",30.475,30.46,1124.4768,30.4631,{"date":487,"open":488,"high":465,"low":483,"close":465,"change":388,"percent_change":168,"volume":489,"transactions":47,"vwap":490},"2026-08-05",30.47,8557.4768,30.4668,{"date":492,"open":493,"high":457,"low":494,"close":457,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-04",30.43,30.42,0.075,0.25,6963.0788,41,30.4644,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":495,"percent_change":496,"volume":506,"transactions":507,"vwap":508},"2026-08-03",30.39,30.4399,30.38,30.415,11225.4768,65,30.3983,{"date":510,"open":511,"high":512,"low":513,"close":512,"change":195,"percent_change":196,"volume":514,"transactions":515,"vwap":516},"2026-07-31",30.335,30.34,30.3,9556.1938,58,30.3156,{"date":518,"open":519,"high":520,"low":521,"close":520,"change":367,"percent_change":368,"volume":522,"transactions":390,"vwap":523},"2026-07-30",30.2886,30.325,30.28,907.4768,30.3001,{"date":525,"open":526,"high":527,"low":528,"close":526,"change":168,"percent_change":236,"volume":529,"transactions":277,"vwap":530},"2026-07-29",30.27,30.3397,30.24,9902.4768,30.2749,{"date":532,"open":533,"high":533,"low":534,"close":513,"change":210,"percent_change":48,"volume":535,"transactions":341,"vwap":523},"2026-07-28",30.305,30.29,38676.4768,{"date":537,"open":538,"high":539,"low":538,"close":526,"change":540,"percent_change":261,"volume":541,"transactions":305,"vwap":542},"2026-07-27",30.17,30.31,0.0046,208484.4768,30.2703,{"date":544,"open":545,"high":545,"low":546,"close":546,"change":547,"percent_change":353,"volume":548,"transactions":549,"vwap":550},"2026-07-24",30.4,30.2654,0.0261,27197.752864,18,30.2918,{"date":552,"open":553,"high":554,"low":553,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-07-23",30.23,30.25,30.2393,-0.0906,-0.3,135567.4768,24,30.2358,{"date":562,"open":513,"high":563,"low":513,"close":564,"change":429,"percent_change":48,"volume":565,"transactions":566,"vwap":567},"2026-07-22",30.33,30.3299,126725.4768,57,30.3066,{"date":569,"open":513,"high":570,"low":534,"close":513,"change":210,"percent_change":48,"volume":571,"transactions":282,"vwap":572},"2026-07-21",30.3092,5885.4768,30.298,{"date":574,"open":575,"high":526,"low":575,"close":526,"change":412,"percent_change":168,"volume":576,"transactions":577,"vwap":578},"2026-07-20",30.26,1473.4768,46,30.2666,{"date":580,"open":581,"high":533,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":205,"vwap":586},"2026-07-17",30.14,30.2801,-0.04,-0.13,2691.4768,30.2777,{"date":588,"open":589,"high":589,"low":534,"close":590,"change":591,"percent_change":18,"volume":592,"transactions":593,"vwap":594},"2026-07-16",30.36,30.3201,-0.0201,65703.4768,202,30.2964,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":210,"volume":602,"transactions":238,"vwap":603},"2026-07-15",30.355,30.3601,30.321,30.3402,0.0102,1825.4768,30.3536,{"date":605,"open":575,"high":606,"low":575,"close":563,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-14",30.35,0.08,0.26,4845.4768,95,30.3164,{"date":613,"open":554,"high":554,"low":554,"close":554,"change":583,"percent_change":584,"volume":614,"transactions":314,"vwap":615},"2026-07-13",424.4768,30.2697,{"date":617,"open":534,"high":618,"low":534,"close":534,"change":203,"percent_change":203,"volume":619,"transactions":9,"vwap":534},"2026-07-10",30.291,1600,{"date":621,"open":575,"high":513,"low":575,"close":534,"change":622,"percent_change":228,"volume":623,"transactions":9,"vwap":534},"2026-07-09",0.044,30500,{"date":625,"open":626,"high":575,"low":627,"close":628,"change":629,"percent_change":312,"volume":630,"transactions":9,"vwap":628},"2026-07-08",30.255,30.18,30.246,-0.024,6100,{"date":632,"open":528,"high":526,"low":528,"close":526,"change":633,"percent_change":62,"volume":634,"transactions":9,"vwap":526},"2026-07-07",-0.015,7200,{"date":636,"open":554,"high":637,"low":553,"close":637,"change":186,"percent_change":187,"volume":638,"transactions":9,"vwap":637},"2026-07-06",30.285,32400,{"date":640,"open":526,"high":526,"low":641,"close":641,"change":642,"percent_change":388,"volume":643,"transactions":9,"vwap":641},"2026-07-02",30.245,-0.002,1200,{"date":645,"open":646,"high":513,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":9,"vwap":648},"2026-07-01",30.21,30.2,30.247,0.017,0.06,10700,{"date":653,"open":654,"high":553,"low":654,"close":553,"change":655,"percent_change":196,"volume":656,"transactions":9,"vwap":553},"2026-06-30",30.08,0.014,3200,{"date":658,"open":654,"high":528,"low":654,"close":659,"change":660,"percent_change":496,"volume":661,"transactions":9,"vwap":659},"2026-06-29",30.216,0.076,8900,{"date":663,"open":664,"high":665,"low":581,"close":581,"change":666,"percent_change":18,"volume":667,"transactions":9,"vwap":581},"2026-06-26",30.15,30.175,-0.021,64800,{"date":669,"open":647,"high":647,"low":670,"close":671,"change":672,"percent_change":203,"volume":673,"transactions":9,"vwap":671},"2026-06-25",30.12,30.161,0.001,24100,{"date":675,"open":676,"high":646,"low":581,"close":677,"change":210,"percent_change":48,"volume":678,"transactions":9,"vwap":677},"2026-06-24",30.19,30.16,4900,{"date":680,"open":681,"high":682,"low":681,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":683},"2026-06-23",30.1,30.165,30.13,-0.071,-0.24,5400,{"date":688,"open":538,"high":689,"low":538,"close":690,"change":633,"percent_change":62,"volume":691,"transactions":9,"vwap":690},"2026-06-22",30.205,30.201,1400,{"date":693,"open":538,"high":694,"low":538,"close":659,"change":660,"percent_change":496,"volume":695,"transactions":9,"vwap":659},"2026-06-18",30.22,1900,{"date":697,"open":553,"high":553,"low":581,"close":581,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":581},"2026-06-17",-0.098,-0.32,1500,{"date":702,"open":553,"high":575,"low":553,"close":703,"change":704,"percent_change":210,"volume":705,"transactions":9,"vwap":703},"2026-06-16",30.238,0.008,2100,{"date":707,"open":553,"high":554,"low":553,"close":553,"change":650,"percent_change":294,"volume":708,"transactions":9,"vwap":553},"2026-06-15",9300,{"date":710,"open":581,"high":647,"low":581,"close":538,"change":711,"percent_change":210,"volume":712,"transactions":9,"vwap":538},"2026-06-12",0.01,500,{"date":714,"open":715,"high":677,"low":715,"close":677,"change":495,"percent_change":496,"volume":716,"transactions":9,"vwap":677},"2026-06-11",30.059999,3000,{"date":718,"open":719,"high":719,"low":720,"close":720,"change":721,"percent_change":722,"volume":691,"transactions":9,"vwap":720},"2026-06-10",30.145,30.084999,-0.065,-0.22,{"date":724,"open":581,"high":627,"low":725,"close":664,"change":210,"percent_change":48,"volume":726,"transactions":9,"vwap":664},"2026-06-09",30.049999,5000,{"date":728,"open":729,"high":665,"low":670,"close":670,"change":730,"percent_change":261,"volume":731,"transactions":9,"vwap":670},"2026-06-08",30.155,0.007,2600,{"date":733,"open":734,"high":627,"low":734,"close":735,"change":736,"percent_change":153,"volume":737,"transactions":9,"vwap":735},"2026-06-05",30.07,30.113,-0.127,2200,{"date":739,"open":647,"high":575,"low":647,"close":528,"change":359,"percent_change":163,"volume":740,"transactions":9,"vwap":528},"2026-06-04",5700,{"date":742,"open":646,"high":694,"low":647,"close":689,"change":633,"percent_change":62,"volume":743,"transactions":9,"vwap":689},"2026-06-03",37700,{"date":745,"open":528,"high":575,"low":694,"close":694,"change":633,"percent_change":62,"volume":746,"transactions":9,"vwap":694},"2026-06-02",4400,{"date":748,"open":647,"high":749,"low":676,"close":750,"change":381,"percent_change":261,"volume":751,"transactions":9,"vwap":750},"2026-06-01",30.237,30.235,11900,{"date":753,"open":646,"high":554,"low":646,"close":553,"change":388,"percent_change":168,"volume":754,"transactions":9,"vwap":553},"2026-05-29",4700,{"date":756,"open":647,"high":528,"low":676,"close":528,"change":196,"percent_change":757,"volume":758,"transactions":9,"vwap":528},"2026-05-28",0.17,2700,{"date":760,"open":725,"high":676,"low":725,"close":676,"change":761,"percent_change":607,"volume":762,"transactions":9,"vwap":676},"2026-05-27",0.025,4800,{"date":764,"open":715,"high":538,"low":715,"close":682,"change":400,"percent_change":17,"volume":765,"transactions":9,"vwap":682},"2026-05-26",4300,{"date":767,"open":768,"high":694,"low":768,"close":538,"change":261,"percent_change":769,"volume":630,"transactions":9,"vwap":538},"2026-05-22",30.02,0.07,{"date":771,"open":772,"high":538,"low":773,"close":664,"change":400,"percent_change":17,"volume":634,"transactions":9,"vwap":664},"2026-05-21",30.135,30.09,{"date":775,"open":681,"high":677,"low":681,"close":729,"change":776,"percent_change":777,"volume":765,"transactions":9,"vwap":729},"2026-05-20",0.095,0.32,{"date":779,"open":780,"high":681,"low":780,"close":715,"change":373,"percent_change":374,"volume":656,"transactions":9,"vwap":715},"2026-05-19",29.97,{"date":782,"open":773,"high":719,"low":654,"close":783,"change":784,"percent_change":17,"volume":746,"transactions":9,"vwap":783},"2026-05-18",30.115,-0.006,{"date":786,"open":681,"high":677,"low":773,"close":787,"change":788,"percent_change":236,"volume":789,"transactions":9,"vwap":787},"2026-05-15",30.121,-0.029,4200,{"date":791,"open":670,"high":665,"low":670,"close":664,"change":203,"percent_change":203,"volume":726,"transactions":9,"vwap":664},"2026-05-14",{"date":793,"open":773,"high":664,"low":773,"close":664,"change":761,"percent_change":607,"volume":794,"transactions":9,"vwap":664},"2026-05-13",8800,{"date":796,"open":654,"high":797,"low":734,"close":797,"change":798,"percent_change":168,"volume":799,"transactions":9,"vwap":797},"2026-05-12",30.125,-0.008,2500,{"date":801,"open":802,"high":803,"low":773,"close":803,"change":804,"percent_change":360,"volume":799,"transactions":9,"vwap":803},"2026-05-11",30.11,30.133,0.033,{"date":806,"open":681,"high":581,"low":681,"close":681,"change":400,"percent_change":17,"volume":807,"transactions":9,"vwap":681},"2026-05-08",56100,{"date":809,"open":681,"high":664,"low":715,"close":810,"change":388,"percent_change":168,"volume":754,"transactions":9,"vwap":810},"2026-05-07",30.105,{"date":812,"open":813,"high":670,"low":813,"close":783,"change":814,"percent_change":294,"volume":815,"transactions":9,"vwap":783},"2026-05-06",29.95,0.059,6600,{"date":817,"open":725,"high":802,"low":419,"close":818,"change":819,"percent_change":163,"volume":820,"transactions":9,"vwap":818},"2026-05-05",30.056,0.036,13800,{"date":822,"open":768,"high":768,"low":823,"close":768,"change":388,"percent_change":168,"volume":824,"transactions":9,"vwap":768},"2026-05-04",29.96,173700,{"date":826,"open":827,"high":734,"low":828,"close":829,"change":388,"percent_change":168,"volume":758,"transactions":9,"vwap":829},"2026-05-01",30.040001,30.01,30.030001,{"date":831,"open":832,"high":715,"low":833,"close":827,"change":495,"percent_change":496,"volume":834,"transactions":9,"vwap":827},"2026-04-30",29.99,29.94,5600,{"date":836,"open":833,"high":837,"low":838,"close":839,"change":840,"percent_change":312,"volume":841,"transactions":9,"vwap":839},"2026-04-29",29.98,29.91,29.965,-0.025,12400,{"date":843,"open":833,"high":828,"low":844,"close":832,"change":400,"percent_change":17,"volume":845,"transactions":9,"vwap":832},"2026-04-28",29.93,7000,{"date":847,"open":419,"high":419,"low":823,"close":848,"change":849,"percent_change":210,"volume":850,"transactions":9,"vwap":848},"2026-04-27",29.995,0.009,11800,{"date":852,"open":833,"high":853,"low":833,"close":854,"change":855,"percent_change":48,"volume":856,"transactions":9,"vwap":854},"2026-04-24",30.014999,29.986,0.031,9400,{"date":858,"open":833,"high":837,"low":838,"close":859,"change":168,"percent_change":236,"volume":860,"transactions":9,"vwap":859},"2026-04-23",29.955,86300,{"date":862,"open":828,"high":828,"low":833,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-04-22",29.985,0.069,0.23,3400,{"date":868,"open":833,"high":832,"low":838,"close":869,"change":870,"percent_change":584,"volume":871,"transactions":9,"vwap":869},"2026-04-21",29.916,-0.039,3900,{"date":873,"open":419,"high":419,"low":838,"close":859,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":859},"2026-04-20",-0.017,-0.06,3700,{"date":878,"open":813,"high":419,"low":833,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-04-17",29.972,0.067,0.22,7100,{"date":884,"open":885,"high":886,"low":885,"close":886,"change":261,"percent_change":769,"volume":887,"transactions":9,"vwap":886},"2026-04-16",29.85,29.905,1300,{"date":889,"open":890,"high":838,"low":890,"close":891,"change":261,"percent_change":769,"volume":619,"transactions":9,"vwap":891},"2026-04-15",29.83,29.885,{"date":893,"open":894,"high":895,"low":894,"close":896,"change":769,"percent_change":865,"volume":897,"transactions":9,"vwap":896},"2026-04-14",29.79,29.9,29.865,12300,{"date":899,"open":900,"high":901,"low":900,"close":901,"change":607,"percent_change":902,"volume":903,"transactions":9,"vwap":901},"2026-04-13",29.69,29.795,0.27,4500,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":400,"percent_change":17,"volume":910,"transactions":9,"vwap":909},"2026-04-10",29.7,29.76,29.68,29.715,11100,{"date":912,"open":913,"high":914,"low":913,"close":915,"change":48,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-04-09",29.63,29.73,29.72,0.34,9900,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":762,"transactions":9,"vwap":923},"2026-04-08",29.61,29.679,29.6,29.62,0.113,0.38,{"date":927,"open":928,"high":929,"low":930,"close":929,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":929},"2026-04-07",29.42,29.507,29.41,0.057,0.19,11200,{"date":935,"open":936,"high":937,"low":936,"close":938,"change":939,"percent_change":875,"volume":740,"transactions":9,"vwap":938},"2026-04-06",29.36,29.475,29.45,-0.018,{"date":941,"open":936,"high":942,"low":936,"close":942,"change":943,"percent_change":607,"volume":789,"transactions":9,"vwap":942},"2026-04-02",29.468,0.023,{"date":945,"open":946,"high":947,"low":946,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-04-01",29.4,29.46,29.445,0.083,0.28,11700,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-03-31",29.27,29.38,29.25,29.362,0.168,0.58,6700,{"date":962,"open":963,"high":956,"low":21,"close":964,"change":965,"percent_change":607,"volume":966,"transactions":9,"vwap":964},"2026-03-30",29.21,29.194,0.024,2000,{"date":968,"open":969,"high":970,"low":971,"close":971,"change":972,"percent_change":973,"volume":845,"transactions":9,"vwap":971},"2026-03-27",29.23,29.251,29.17,-0.09,-0.31,{"date":975,"open":976,"high":930,"low":977,"close":977,"change":978,"percent_change":979,"volume":871,"transactions":9,"vwap":977},"2026-03-26",29.37,29.26,-0.155,-0.53,{"date":981,"open":982,"high":983,"low":982,"close":984,"change":495,"percent_change":608,"volume":966,"transactions":9,"vwap":984},"2026-03-25",29.35,29.458,29.415,{"date":986,"open":987,"high":988,"low":987,"close":987,"change":583,"percent_change":989,"volume":960,"transactions":9,"vwap":987},"2026-03-24",29.34,29.39,-0.14,{"date":991,"open":930,"high":938,"low":992,"close":955,"change":495,"percent_change":608,"volume":746,"transactions":9,"vwap":955},"2026-03-23",29.371,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":678,"transactions":9,"vwap":998},"2026-03-20",29.365,29.406,29.3,29.305,-0.105,-0.36,{"date":1002,"open":946,"high":1003,"low":936,"close":930,"change":583,"percent_change":989,"volume":1004,"transactions":9,"vwap":930},"2026-03-19",29.44,7800,{"date":1006,"open":1007,"high":1008,"low":938,"close":938,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":938},"2026-03-18",29.54,29.55,-0.122,-0.41,34600,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":360,"volume":630,"transactions":9,"vwap":1017},"2026-03-17",29.58,29.59,29.56,29.572,0.032,{"date":1020,"open":1008,"high":1021,"low":1007,"close":1007,"change":48,"percent_change":916,"volume":1022,"transactions":9,"vwap":1007},"2026-03-16",29.565,11500,{"date":1024,"open":1025,"high":1026,"low":1003,"close":1003,"change":168,"percent_change":236,"volume":1027,"transactions":9,"vwap":1003},"2026-03-13",29.52,29.574,20600,{"date":1029,"open":1025,"high":1008,"low":1030,"close":1030,"change":584,"percent_change":1031,"volume":856,"transactions":9,"vwap":1030},"2026-03-12",29.47,-0.44,{"date":1033,"open":920,"high":920,"low":1014,"close":922,"change":1034,"percent_change":246,"volume":1035,"transactions":9,"vwap":922},"2026-03-11",-0.032,17500,{"date":1037,"open":1038,"high":900,"low":913,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-03-10",29.64,29.632,-0.068,-0.23,9100,{"date":1044,"open":920,"high":906,"low":1030,"close":906,"change":360,"percent_change":1045,"volume":1046,"transactions":9,"vwap":906},"2026-03-09",0.37,25300,{"date":1048,"open":1015,"high":1049,"low":1008,"close":1015,"change":62,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1015},"2026-03-06",29.66,-0.17,59600,{"date":1053,"open":1054,"high":900,"low":922,"close":1038,"change":18,"percent_change":685,"volume":1055,"transactions":9,"vwap":1038},"2026-03-05",29.681,12500,{"date":1057,"open":1058,"high":1058,"low":1059,"close":1060,"change":650,"percent_change":294,"volume":1061,"transactions":9,"vwap":1060},"2026-03-04",29.754,29.67,29.71,274100,{"date":1063,"open":1015,"high":1049,"low":1064,"close":1065,"change":18,"percent_change":685,"volume":1066,"transactions":9,"vwap":1065},"2026-03-03",29.57,29.65,9800,{"date":1068,"open":1069,"high":1069,"low":908,"close":915,"change":17,"percent_change":18,"volume":1070,"transactions":9,"vwap":915},"2026-03-02",29.774,13400,{"date":1072,"open":894,"high":894,"low":915,"close":1073,"change":1074,"percent_change":236,"volume":1075,"transactions":9,"vwap":1073},"2026-02-27",29.74,-0.031,12800,{"date":1077,"open":1078,"high":1079,"low":914,"close":1080,"change":1081,"percent_change":186,"volume":691,"transactions":9,"vwap":1080},"2026-02-26",29.775,29.8,29.771,0.011,{"date":1083,"open":1073,"high":1079,"low":1073,"close":907,"change":711,"percent_change":210,"volume":1084,"transactions":9,"vwap":907},"2026-02-25",2800,{"date":1086,"open":1049,"high":894,"low":1049,"close":1087,"change":769,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1087},"2026-02-24",29.75,0.24,14600,{"date":1091,"open":906,"high":1092,"low":1093,"close":908,"change":583,"percent_change":584,"volume":1094,"transactions":9,"vwap":908},"2026-02-23",29.735,29.641,19500,{"date":1096,"open":1097,"high":1080,"low":1059,"close":915,"change":210,"percent_change":48,"volume":634,"transactions":9,"vwap":915},"2026-02-20",29.671,{"date":1099,"open":1060,"high":1058,"low":908,"close":900,"change":388,"percent_change":168,"volume":1100,"transactions":9,"vwap":900},"2026-02-19",11300,{"date":1102,"open":1060,"high":1103,"low":906,"close":906,"change":210,"percent_change":48,"volume":1104,"transactions":9,"vwap":906},"2026-02-18",29.755,2400,{"date":1106,"open":1038,"high":1060,"low":1038,"close":1059,"change":388,"percent_change":168,"volume":882,"transactions":9,"vwap":1059},"2026-02-17",{"date":1108,"open":1109,"high":1110,"low":908,"close":908,"change":210,"percent_change":48,"volume":1111,"transactions":9,"vwap":908},"2026-02-13",29.694,29.737,6200,{"date":1113,"open":1087,"high":1114,"low":1065,"close":1065,"change":1115,"percent_change":973,"volume":1055,"transactions":9,"vwap":1065},"2026-02-12",29.785,-0.091,{"date":1117,"open":914,"high":1118,"low":914,"close":1119,"change":870,"percent_change":584,"volume":1120,"transactions":9,"vwap":1119},"2026-02-11",29.765,29.741,954300,{"date":1122,"open":1087,"high":890,"low":1087,"close":1123,"change":210,"percent_change":48,"volume":1070,"transactions":9,"vwap":1123},"2026-02-10",29.78,{"date":1125,"open":923,"high":894,"low":923,"close":1087,"change":186,"percent_change":187,"volume":1126,"transactions":9,"vwap":1087},"2026-02-09",10900,{"date":1128,"open":1049,"high":914,"low":1049,"close":1060,"change":1129,"percent_change":950,"volume":815,"transactions":9,"vwap":1060},"2026-02-06",0.084,{"date":1131,"open":920,"high":1132,"low":1015,"close":1133,"change":1134,"percent_change":972,"volume":1135,"transactions":9,"vwap":1133},"2026-02-05",29.675,29.626,-0.027,6500,{"date":1137,"open":1038,"high":914,"low":1138,"close":1139,"change":18,"percent_change":685,"volume":1140,"transactions":9,"vwap":1139},"2026-02-04",29.625,29.653,13300,{"date":1142,"open":1092,"high":1092,"low":1059,"close":1143,"change":1144,"percent_change":17,"volume":1145,"transactions":9,"vwap":1143},"2026-02-03",29.723,-0.007,6300,{"date":1147,"open":1087,"high":1079,"low":1148,"close":914,"change":210,"percent_change":48,"volume":1149,"transactions":9,"vwap":914},"2026-02-02",29.701,36800,{"date":1151,"open":920,"high":1079,"low":920,"close":906,"change":203,"percent_change":203,"volume":1004,"transactions":9,"vwap":906},"2026-01-30",{"date":1153,"open":1154,"high":1087,"low":906,"close":906,"change":972,"percent_change":557,"volume":1155,"transactions":9,"vwap":906},"2026-01-29",29.719,5800,{"date":1157,"open":894,"high":894,"low":915,"close":894,"change":203,"percent_change":203,"volume":1158,"transactions":9,"vwap":894},"2026-01-28",5300,{"date":1160,"open":914,"high":894,"low":915,"close":894,"change":1161,"percent_change":496,"volume":1162,"transactions":9,"vwap":894},"2026-01-27",0.074,9200,{"date":1164,"open":1060,"high":1123,"low":1060,"close":1165,"change":819,"percent_change":163,"volume":850,"transactions":9,"vwap":1165},"2026-01-26",29.716,{"date":1167,"open":908,"high":900,"low":1065,"close":908,"change":210,"percent_change":48,"volume":1168,"transactions":9,"vwap":908},"2026-01-23",8200,{"date":1170,"open":922,"high":915,"low":922,"close":1065,"change":1171,"percent_change":186,"volume":1172,"transactions":9,"vwap":1065},"2026-01-22",0.013,45000,{"date":1174,"open":1038,"high":908,"low":1015,"close":1175,"change":1176,"percent_change":608,"volume":1177,"transactions":9,"vwap":1175},"2026-01-21",29.637,0.077,8000,{"date":1179,"open":1014,"high":1180,"low":1016,"close":1016,"change":141,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1016},"2026-01-20",29.669,-0.64,19400,{"date":1184,"open":900,"high":1087,"low":908,"close":1087,"change":650,"percent_change":294,"volume":1185,"transactions":9,"vwap":1087},"2026-01-16",14200,{"date":1187,"open":906,"high":914,"low":908,"close":900,"change":583,"percent_change":584,"volume":630,"transactions":9,"vwap":900},"2026-01-15",{"date":1189,"open":1190,"high":1190,"low":1059,"close":914,"change":168,"percent_change":236,"volume":1191,"transactions":9,"vwap":914},"2026-01-14",29.77,14900,{"date":1193,"open":907,"high":1190,"low":906,"close":907,"change":711,"percent_change":210,"volume":1194,"transactions":9,"vwap":907},"2026-01-13",11000,{"date":1196,"open":1190,"high":1190,"low":906,"close":1087,"change":17,"percent_change":18,"volume":1197,"transactions":9,"vwap":1087},"2026-01-12",18400,{"date":1199,"open":1073,"high":1190,"low":1059,"close":1190,"change":660,"percent_change":608,"volume":1200,"transactions":9,"vwap":1190},"2026-01-09",8600,{"date":1202,"open":1049,"high":1073,"low":1065,"close":1109,"change":1203,"percent_change":360,"volume":1204,"transactions":9,"vwap":1109},"2026-01-08",0.034,129800,{"date":1206,"open":915,"high":1207,"low":1065,"close":1049,"change":168,"percent_change":236,"volume":1208,"transactions":9,"vwap":1049},"2026-01-07",29.726,152500,{"date":1210,"open":1015,"high":1060,"low":1015,"close":900,"change":195,"percent_change":196,"volume":1211,"transactions":9,"vwap":900},"2026-01-06",257200,{"date":1213,"open":1065,"high":1214,"low":1038,"close":1132,"change":622,"percent_change":228,"volume":1200,"transactions":9,"vwap":1132},"2026-01-05",29.684,{"date":1216,"open":906,"high":906,"low":922,"close":1217,"change":1218,"percent_change":1219,"volume":678,"transactions":9,"vwap":1217},"2026-01-02",29.631,0.041,0.14,{"date":1221,"open":1025,"high":900,"low":1025,"close":1015,"change":1222,"percent_change":1223,"volume":678,"transactions":9,"vwap":1015},"2025-12-31",-0.075,-0.25,{"date":1225,"open":1038,"high":1060,"low":923,"close":1226,"change":1081,"percent_change":186,"volume":1227,"transactions":9,"vwap":1226},"2025-12-30",29.665,5100,{"date":1229,"open":913,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2025-12-29",29.655,29.615,29.654,-0.036,-0.12,3500,{"date":1237,"open":913,"high":900,"low":920,"close":900,"change":196,"percent_change":757,"volume":1158,"transactions":9,"vwap":900},"2025-12-26",{"date":1239,"open":913,"high":1240,"low":922,"close":1038,"change":168,"percent_change":236,"volume":656,"transactions":9,"vwap":1038},"2025-12-24",29.644,{"date":1242,"open":1016,"high":1059,"low":1016,"close":1059,"change":1129,"percent_change":950,"volume":1243,"transactions":9,"vwap":1059},"2025-12-23",15700,{"date":1245,"open":1246,"high":923,"low":1246,"close":1247,"change":1248,"percent_change":112,"volume":1042,"transactions":9,"vwap":1247},"2025-12-22",29.5,29.586,0.091,{"date":1250,"open":1251,"high":1246,"low":1252,"close":1251,"change":1253,"percent_change":196,"volume":1254,"transactions":9,"vwap":1251},"2025-12-19",29.495,29.49,0.016,12700,{"date":1256,"open":1030,"high":1251,"low":938,"close":1257,"change":1258,"percent_change":-6,"volume":678,"transactions":9,"vwap":1257},"2025-12-18",29.479,-0.001,{"date":1260,"open":947,"high":1246,"low":928,"close":1261,"change":400,"percent_change":17,"volume":1168,"transactions":9,"vwap":1261},"2025-12-17",29.48,{"date":1263,"open":930,"high":1246,"low":930,"close":1264,"change":840,"percent_change":312,"volume":951,"transactions":9,"vwap":1264},"2025-12-16",29.485,{"date":1266,"open":1267,"high":1008,"low":1261,"close":1268,"change":210,"percent_change":48,"volume":1269,"transactions":9,"vwap":1268},"2025-12-15",29.499,29.51,3300,{"date":1271,"open":1272,"high":1017,"low":947,"close":1261,"change":721,"percent_change":722,"volume":1273,"transactions":9,"vwap":1261},"2025-12-12",29.562,4600,{"date":1275,"open":1276,"high":1015,"low":1246,"close":1277,"change":633,"percent_change":62,"volume":1278,"transactions":9,"vwap":1277},"2025-12-11",29.542,29.545,10800,{"date":1280,"open":937,"high":1016,"low":1030,"close":1016,"change":650,"percent_change":294,"volume":1278,"transactions":9,"vwap":1016},"2025-12-10",{"date":1282,"open":1283,"high":1284,"low":1030,"close":1246,"change":1285,"percent_change":711,"volume":751,"transactions":9,"vwap":1246},"2025-12-09",29.492,29.535,0.004,{"date":1287,"open":1008,"high":1008,"low":947,"close":1288,"change":788,"percent_change":236,"volume":1227,"transactions":9,"vwap":1288},"2025-12-08",29.496,{"date":1290,"open":1246,"high":1021,"low":1246,"close":1291,"change":761,"percent_change":607,"volume":1269,"transactions":9,"vwap":1291},"2025-12-05",29.525,{"date":1293,"open":1246,"high":1246,"low":1030,"close":1246,"change":381,"percent_change":261,"volume":951,"transactions":9,"vwap":1246},"2025-12-04",{"date":1295,"open":1246,"high":1246,"low":1296,"close":1251,"change":1253,"percent_change":196,"volume":882,"transactions":9,"vwap":1251},"2025-12-03",29.466,{"date":1298,"open":1008,"high":1008,"low":938,"close":1257,"change":1258,"percent_change":-6,"volume":815,"transactions":9,"vwap":1257},"2025-12-02",{"date":1300,"open":1064,"high":922,"low":1003,"close":1261,"change":840,"percent_change":312,"volume":1301,"transactions":9,"vwap":1261},"2025-12-01",17200,{"date":1303,"open":1246,"high":1304,"low":1246,"close":1305,"change":1306,"percent_change":353,"volume":966,"transactions":9,"vwap":1305},"2025-11-28",29.522,29.505,0.028,{"date":1308,"open":928,"high":1261,"low":928,"close":1309,"change":622,"percent_change":228,"volume":794,"transactions":9,"vwap":1309},"2025-11-26",29.477,{"date":1311,"open":1312,"high":938,"low":1313,"close":1314,"change":1315,"percent_change":881,"volume":1316,"transactions":9,"vwap":1314},"2025-11-25",29.363,29.33,29.433,0.065,4000,{"date":1318,"open":1319,"high":955,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2025-11-24",29.31,29.308,29.368,0.085,0.29,4100,{"date":1326,"open":21,"high":1327,"low":21,"close":1328,"change":1329,"percent_change":368,"volume":1330,"transactions":9,"vwap":1328},"2025-11-21",29.315,29.283,0.054,31400,{"date":1332,"open":1333,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2025-11-20",29.392,29.2,29.229,-0.061,-0.21,25600,{"date":1340,"open":1341,"high":1342,"low":1341,"close":1343,"change":1253,"percent_change":196,"volume":1269,"transactions":9,"vwap":1343},"2025-11-19",29.18,29.317,29.29,{"date":1345,"open":1334,"high":1346,"low":1334,"close":1347,"change":1233,"percent_change":1234,"volume":1348,"transactions":9,"vwap":1347},"2025-11-18",29.28,29.274,13900,{"date":1350,"open":1351,"high":936,"low":1351,"close":1319,"change":1352,"percent_change":584,"volume":1353,"transactions":9,"vwap":1319},"2025-11-17",29.24,-0.037,5200,{"date":1355,"open":1346,"high":1356,"low":1346,"close":1357,"change":798,"percent_change":168,"volume":1358,"transactions":9,"vwap":1357},"2025-11-14",29.389,29.347,21600,{"date":1360,"open":1361,"high":1361,"low":987,"close":1362,"change":1363,"percent_change":153,"volume":740,"transactions":9,"vwap":1362},"2025-11-13",29.43,29.355,-0.125,{"date":1365,"open":976,"high":1261,"low":976,"close":1261,"change":196,"percent_change":757,"volume":1366,"transactions":9,"vwap":1261},"2025-11-12",9000,{"date":1368,"open":946,"high":938,"low":946,"close":1361,"change":381,"percent_change":261,"volume":1369,"transactions":9,"vwap":1361},"2025-11-11",6900,{"date":1371,"open":928,"high":938,"low":955,"close":1372,"change":814,"percent_change":294,"volume":1200,"transactions":9,"vwap":1372},"2025-11-10",29.425,{"date":1374,"open":956,"high":976,"low":956,"close":1375,"change":1376,"percent_change":261,"volume":903,"transactions":9,"vwap":1375},"2025-11-07",29.366,0.006,{"date":1378,"open":946,"high":1379,"low":1380,"close":936,"change":388,"percent_change":168,"volume":686,"transactions":9,"vwap":936},"2025-11-06",29.402,29.349,{"date":1382,"open":1361,"high":938,"low":976,"close":976,"change":400,"percent_change":17,"volume":1162,"transactions":9,"vwap":976},"2025-11-05",{"date":1384,"open":1385,"high":928,"low":982,"close":1386,"change":1387,"percent_change":333,"volume":882,"transactions":9,"vwap":1386},"2025-11-04",29.361,29.375,-0.044,{"date":1389,"open":930,"high":938,"low":988,"close":1390,"change":730,"percent_change":261,"volume":1391,"transactions":9,"vwap":1390},"2025-11-03",29.419,12900,{"date":1393,"open":1030,"high":1394,"low":946,"close":1395,"change":1396,"percent_change":186,"volume":1353,"transactions":9,"vwap":1395},"2025-10-31",29.473,29.412,0.012,{"date":1398,"open":1064,"high":1064,"low":946,"close":946,"change":373,"percent_change":141,"volume":1399,"transactions":9,"vwap":946},"2025-10-30",29500,{"date":1401,"open":1014,"high":1014,"low":948,"close":1402,"change":1403,"percent_change":699,"volume":1404,"transactions":9,"vwap":1402},"2025-10-29",29.455,-0.095,5900,{"date":1406,"open":1246,"high":1064,"low":1261,"close":1008,"change":203,"percent_change":203,"volume":754,"transactions":9,"vwap":1008},"2025-10-28",{"date":1408,"open":930,"high":1008,"low":930,"close":1008,"change":1409,"percent_change":902,"volume":882,"transactions":9,"vwap":1008},"2025-10-27",0.079,{"date":1411,"open":1025,"high":1025,"low":938,"close":1412,"change":1413,"percent_change":769,"volume":1269,"transactions":9,"vwap":1412},"2025-10-24",29.471,0.022,{"date":1415,"open":1416,"high":1417,"low":1416,"close":1417,"change":855,"percent_change":360,"volume":1177,"transactions":9,"vwap":1417},"2025-10-23",29.32,29.449,{"date":1419,"open":1003,"high":1003,"low":976,"close":1420,"change":1421,"percent_change":62,"volume":758,"transactions":9,"vwap":1420},"2025-10-22",29.418,-0.016,{"date":1423,"open":928,"high":1257,"low":1379,"close":1424,"change":711,"percent_change":210,"volume":1353,"transactions":9,"vwap":1424},"2025-10-21",29.434,{"date":1426,"open":1268,"high":1268,"low":988,"close":1427,"change":367,"percent_change":932,"volume":1428,"transactions":9,"vwap":1427},"2025-10-20",29.424,7700,{"date":1430,"open":982,"high":930,"low":1313,"close":1431,"change":196,"percent_change":757,"volume":1227,"transactions":9,"vwap":1431},"2025-10-17",29.369,{"date":1433,"open":982,"high":1386,"low":1343,"close":1434,"change":849,"percent_change":210,"volume":1435,"transactions":9,"vwap":1434},"2025-10-16",29.319,10300,{"date":1437,"open":936,"high":955,"low":1319,"close":1319,"change":1376,"percent_change":261,"volume":794,"transactions":9,"vwap":1319},"2025-10-15",{"date":1439,"open":963,"high":1440,"low":963,"close":1441,"change":870,"percent_change":584,"volume":1442,"transactions":9,"vwap":1441},"2025-10-14",29.342,29.304,14800,{"date":1444,"open":997,"high":1445,"low":977,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2025-10-13",29.343,0.088,0.3,15100,{"date":1450,"open":1386,"high":988,"low":969,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2025-10-10",29.255,-0.096,-0.33,11600,{"date":1456,"open":936,"high":1390,"low":1319,"close":1457,"change":381,"percent_change":261,"volume":1458,"transactions":9,"vwap":1457},"2025-10-09",29.351,9500,{"date":1460,"open":997,"high":930,"low":997,"close":1461,"change":1462,"percent_change":711,"volume":1004,"transactions":9,"vwap":1461},"2025-10-08",29.346,0.002,{"date":1464,"open":988,"high":988,"low":1313,"close":1465,"change":788,"percent_change":236,"volume":1466,"transactions":9,"vwap":1465},"2025-10-07",29.344,6400,{"date":1468,"open":936,"high":955,"low":1469,"close":1470,"change":1171,"percent_change":186,"volume":1162,"transactions":9,"vwap":1470},"2025-10-06",29.341,29.373,{"date":1472,"open":955,"high":946,"low":936,"close":936,"change":195,"percent_change":196,"volume":678,"transactions":9,"vwap":936},"2025-10-03",{"date":1474,"open":1343,"high":976,"low":1343,"close":1475,"change":840,"percent_change":972,"volume":1094,"transactions":9,"vwap":1475},"2025-10-02",29.345,{"date":1477,"open":1319,"high":988,"low":1319,"close":976,"change":1322,"percent_change":1323,"volume":1478,"transactions":9,"vwap":976},"2025-10-01",10200,{"date":1480,"open":1481,"high":987,"low":1481,"close":1482,"change":17,"percent_change":18,"volume":1254,"transactions":9,"vwap":1482},"2025-09-30",29.22,29.285,{"date":1484,"open":987,"high":1380,"low":1346,"close":998,"change":195,"percent_change":196,"volume":960,"transactions":9,"vwap":998},"2025-09-29",{"date":1486,"open":977,"high":1319,"low":1487,"close":1343,"change":1488,"percent_change":1219,"volume":1348,"transactions":9,"vwap":1343},"2025-09-26",29.237,0.042,{"date":1490,"open":969,"high":977,"low":963,"close":1491,"change":1492,"percent_change":583,"volume":1493,"transactions":9,"vwap":1491},"2025-09-25",29.248,-0.012,12600,{"date":1495,"open":1416,"high":1416,"low":1481,"close":977,"change":18,"percent_change":685,"volume":1496,"transactions":9,"vwap":977},"2025-09-24",17000,{"date":1498,"open":936,"high":976,"low":1499,"close":1313,"change":583,"percent_change":989,"volume":1500,"transactions":9,"vwap":1313},"2025-09-23",29.278,9600,{"date":1502,"open":1313,"high":955,"low":954,"close":976,"change":1503,"percent_change":757,"volume":1504,"transactions":9,"vwap":976},"2025-09-22",0.051,42600,{"date":1506,"open":987,"high":987,"low":1507,"close":1434,"change":400,"percent_change":17,"volume":1508,"transactions":9,"vwap":1434},"2025-09-19",29.287,53700,{"date":1510,"open":1482,"high":1313,"low":970,"close":1511,"change":1285,"percent_change":711,"volume":1512,"transactions":9,"vwap":1511},"2025-09-18",29.324,27800,{"date":1514,"open":987,"high":1356,"low":963,"close":1416,"change":1018,"percent_change":360,"volume":1515,"transactions":9,"vwap":1416},"2025-09-17",496900,{"date":1517,"open":1313,"high":1313,"low":956,"close":1518,"change":1462,"percent_change":711,"volume":1235,"transactions":9,"vwap":1518},"2025-09-16",29.288,{"date":1520,"open":1319,"high":1313,"low":970,"close":1521,"change":1522,"percent_change":388,"volume":1316,"transactions":9,"vwap":1521},"2025-09-15",29.286,-0.004,{"date":1524,"open":987,"high":987,"low":1334,"close":1343,"change":367,"percent_change":932,"volume":1525,"transactions":9,"vwap":1343},"2025-09-12",45900,{"date":1527,"open":1528,"high":1343,"low":1528,"close":1529,"change":196,"percent_change":757,"volume":1200,"transactions":9,"vwap":1529},"2025-09-11",29.211,29.235,{"date":1531,"open":1416,"high":1416,"low":1532,"close":1533,"change":1253,"percent_change":196,"volume":678,"transactions":9,"vwap":1533},"2025-09-10",29.183,29.185,{"date":1535,"open":1481,"high":1481,"low":1536,"close":1537,"change":203,"percent_change":203,"volume":951,"transactions":9,"vwap":1537},"2025-09-09",29.12,29.169,{"date":1539,"open":21,"high":969,"low":1540,"close":1537,"change":655,"percent_change":196,"volume":1541,"transactions":9,"vwap":1537},"2025-09-08",29.14,12100,{"date":1543,"open":1351,"high":1351,"low":1544,"close":1545,"change":196,"percent_change":757,"volume":1316,"transactions":9,"vwap":1545},"2025-09-05",29.102,29.155,{"date":1547,"open":1548,"high":1540,"low":1549,"close":1550,"change":1551,"percent_change":368,"volume":1111,"transactions":9,"vwap":1550},"2025-09-04",29.13,29.040001,29.105,0.052,{"date":1553,"open":1554,"high":1555,"low":1554,"close":1556,"change":1557,"percent_change":757,"volume":1558,"transactions":9,"vwap":1556},"2025-09-03",28.991,29.11,29.052999,0.048,17600,{"date":1560,"open":1561,"high":1549,"low":1562,"close":1563,"change":1564,"percent_change":141,"volume":1565,"transactions":9,"vwap":1563},"2025-09-02",29.01,28.92,29.0049992,-0.054,20300,{"date":1567,"open":1568,"high":1536,"low":1561,"close":1569,"change":1570,"percent_change":583,"volume":1571,"transactions":9,"vwap":1569},"2025-08-29",29.084999,29.059,-0.011,27100,{"date":1573,"open":1574,"high":1548,"low":1574,"close":1575,"change":875,"percent_change":1337,"volume":1576,"transactions":9,"vwap":1575},"2025-08-28",28.99,29.07,13500,{"date":1578,"open":1579,"high":1548,"low":1580,"close":1548,"change":1581,"percent_change":950,"volume":1582,"transactions":9,"vwap":1548},"2025-08-27",29.09,29.02,0.082,14000,{"date":1584,"open":1585,"high":1579,"low":1586,"close":1587,"change":1492,"percent_change":583,"volume":1588,"transactions":9,"vwap":1587},"2025-08-26",29.059999,28.961,29.048,15800,{"date":1590,"open":1585,"high":1585,"low":1591,"close":1585,"change":804,"percent_change":360,"volume":1592,"transactions":9,"vwap":1585},"2025-08-25",28.96,16500,{"date":1594,"open":1595,"high":1555,"low":1595,"close":1596,"change":1597,"percent_change":1447,"volume":1598,"transactions":9,"vwap":1596},"2025-08-22",28.98,29.027,0.087,20400,{"date":1600,"open":1561,"high":1561,"low":1601,"close":1602,"change":62,"percent_change":1050,"volume":1603,"transactions":9,"vwap":1602},"2025-08-21",28.85,28.94,51600,{"date":1605,"open":1606,"high":1574,"low":1607,"close":1574,"change":711,"percent_change":210,"volume":1185,"transactions":9,"vwap":1574},"2025-08-20",28.91,28.89,{"date":1609,"open":1580,"high":1610,"low":1611,"close":1595,"change":373,"percent_change":141,"volume":1612,"transactions":9,"vwap":1595},"2025-08-19",29.030001,28.9,15900,{"date":1614,"open":1615,"high":1585,"low":1574,"close":1616,"change":388,"percent_change":168,"volume":1617,"transactions":9,"vwap":1616},"2025-08-18",29.049999,29.035,526500,{"date":1619,"open":1615,"high":1575,"low":1620,"close":1621,"change":381,"percent_change":261,"volume":1338,"transactions":9,"vwap":1621},"2025-08-15",28.985,29.045,{"date":1623,"open":1610,"high":1549,"low":1591,"close":1549,"change":168,"percent_change":236,"volume":1185,"transactions":9,"vwap":1549},"2025-08-14",{"date":1625,"open":1585,"high":1575,"low":1595,"close":1575,"change":1129,"percent_change":1323,"volume":1558,"transactions":9,"vwap":1575},"2025-08-13",{"date":1627,"open":1628,"high":1561,"low":1562,"close":1629,"change":1248,"percent_change":112,"volume":1630,"transactions":9,"vwap":1629},"2025-08-12",28.925,28.986,16200,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":761,"percent_change":353,"volume":1637,"transactions":9,"vwap":1636},"2025-08-11",28.88,28.95,28.87,28.895,20500,{"date":1639,"open":1640,"high":1602,"low":1640,"close":1635,"change":1641,"percent_change":711,"volume":630,"transactions":9,"vwap":1635},"2025-08-08",28.71,0.003,{"date":1643,"open":1633,"high":1634,"low":1644,"close":1645,"change":730,"percent_change":261,"volume":1442,"transactions":9,"vwap":1645},"2025-08-07",28.82,28.867,{"date":1647,"open":1562,"high":1562,"low":1648,"close":1649,"change":1650,"percent_change":769,"volume":1254,"transactions":9,"vwap":1649},"2025-08-06",28.835,28.86,0.019,{"date":1652,"open":1653,"high":1611,"low":1654,"close":1655,"change":629,"percent_change":312,"volume":1656,"transactions":9,"vwap":1655},"2025-08-05",28.83,28.79,28.841,35200,{"date":1658,"open":1659,"high":1660,"low":1659,"close":1661,"change":776,"percent_change":68,"volume":1662,"transactions":9,"vwap":1661},"2025-08-04",28.777,28.885,28.865,18100,{"date":1664,"open":1665,"high":1665,"low":1666,"close":1667,"change":849,"percent_change":210,"volume":1668,"transactions":9,"vwap":1667},"2025-08-01",28.84,28.68,28.77,38700,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":312,"volume":1676,"transactions":9,"vwap":1674},"2025-07-31",28.861,28.873,28.74,28.761,-0.022,20900,{"date":1678,"open":1601,"high":1635,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":1348,"transactions":9,"vwap":1680},"2025-07-30",28.73,28.783,-0.057,-0.2,{"date":1684,"open":1607,"high":1607,"low":1654,"close":1665,"change":381,"percent_change":261,"volume":1685,"transactions":9,"vwap":1665},"2025-07-29",17400,{"date":1687,"open":1611,"high":1611,"low":1667,"close":1648,"change":367,"percent_change":932,"volume":1662,"transactions":9,"vwap":1648},"2025-07-28",{"date":1689,"open":1690,"high":1601,"low":1690,"close":1691,"change":849,"percent_change":210,"volume":1692,"transactions":9,"vwap":1691},"2025-07-25",28.67,28.78,21300,{"date":1694,"open":1695,"high":1653,"low":1679,"close":1696,"change":1697,"percent_change":769,"volume":1698,"transactions":9,"vwap":1696},"2025-07-24",28.81,28.771,0.021,6000,{"date":1700,"open":1690,"high":1644,"low":1690,"close":1701,"change":1641,"percent_change":711,"volume":1478,"transactions":9,"vwap":1701},"2025-07-23",28.75,{"date":1703,"open":1667,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":246,"volume":1708,"transactions":9,"vwap":1706},"2025-07-22",28.8,28.725,28.747,-0.033,7400,{"date":1710,"open":1711,"high":1704,"low":1712,"close":1691,"change":196,"percent_change":757,"volume":1713,"transactions":9,"vwap":1691},"2025-07-21",28.76,28.7,65400,{"date":1715,"open":1653,"high":1653,"low":1716,"close":1679,"change":622,"percent_change":228,"volume":1042,"transactions":9,"vwap":1679},"2025-07-18",28.69,{"date":1718,"open":1712,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":1234,"volume":1428,"transactions":9,"vwap":1721},"2025-07-17",28.72,28.64,28.686,-0.034,{"date":1724,"open":1725,"high":1679,"low":1726,"close":1719,"change":163,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1719},"2025-07-16",28.638,28.61,0.42,67900,{"date":1730,"open":1731,"high":1719,"low":1732,"close":1733,"change":246,"percent_change":1734,"volume":1035,"transactions":9,"vwap":1733},"2025-07-15",28.58,28.57,28.6,-0.38,{"date":1736,"open":1711,"high":1711,"low":1726,"close":1640,"change":261,"percent_change":769,"volume":1737,"transactions":9,"vwap":1640},"2025-07-14",173400,{"date":1739,"open":1640,"high":1640,"low":1720,"close":1716,"change":196,"percent_change":757,"volume":1740,"transactions":9,"vwap":1716},"2025-07-11",14500,{"date":1742,"open":1743,"high":1705,"low":1743,"close":1720,"change":18,"percent_change":685,"volume":1744,"transactions":9,"vwap":1720},"2025-07-10",28.51,49900,{"date":1746,"open":1747,"high":1640,"low":1748,"close":1640,"change":650,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1640},"2025-07-09",28.62,28.59,0.21,66400,{"date":1752,"open":1753,"high":1754,"low":1747,"close":1755,"change":210,"percent_change":48,"volume":1512,"transactions":9,"vwap":1755},"2025-07-08",28.63,28.66,28.65,{"date":1757,"open":1679,"high":1679,"low":1726,"close":1747,"change":972,"percent_change":973,"volume":1758,"transactions":9,"vwap":1747},"2025-07-07",30100,{"date":1760,"open":1679,"high":1679,"low":1755,"close":1640,"change":769,"percent_change":1088,"volume":661,"transactions":9,"vwap":1640},"2025-07-03",{"date":1762,"open":1748,"high":1691,"low":1748,"close":1720,"change":583,"percent_change":989,"volume":1763,"transactions":9,"vwap":1720},"2025-07-02",47600,{"date":1765,"open":1701,"high":1701,"low":1732,"close":1666,"change":388,"percent_change":168,"volume":1766,"transactions":9,"vwap":1666},"2025-07-01",190600,{"date":1768,"open":1753,"high":1640,"low":1733,"close":1716,"change":769,"percent_change":1088,"volume":1769,"transactions":9,"vwap":1716},"2025-06-30",65800,{"date":1771,"open":1753,"high":1755,"low":1743,"close":1747,"change":168,"percent_change":236,"volume":1772,"transactions":9,"vwap":1747},"2025-06-27",56900,{"date":1774,"open":1775,"high":1755,"low":1775,"close":1755,"change":195,"percent_change":196,"volume":845,"transactions":9,"vwap":1755},"2025-06-26",28.55,{"date":1777,"open":1726,"high":1778,"low":1748,"close":1779,"change":761,"percent_change":353,"volume":1780,"transactions":9,"vwap":1779},"2025-06-25",28.681,28.635,8100,{"date":1782,"open":1783,"high":1716,"low":1783,"close":1726,"change":583,"percent_change":989,"volume":1784,"transactions":9,"vwap":1726},"2025-06-24",28.48,9700,{"date":1786,"open":1726,"high":1666,"low":1726,"close":1755,"change":1203,"percent_change":163,"volume":1787,"transactions":9,"vwap":1755},"2025-06-23",7300,{"date":1789,"open":1743,"high":1779,"low":1743,"close":1790,"change":1791,"percent_change":353,"volume":746,"transactions":9,"vwap":1790},"2025-06-20",28.616,0.026,{"date":1793,"open":1794,"high":1733,"low":1794,"close":1748,"change":168,"percent_change":236,"volume":1316,"transactions":9,"vwap":1748},"2025-06-18",28.565,{"date":1796,"open":1732,"high":1753,"low":1797,"close":1747,"change":186,"percent_change":1219,"volume":1158,"transactions":9,"vwap":1747},"2025-06-17",28.551,{"date":1799,"open":1800,"high":1733,"low":1800,"close":1731,"change":17,"percent_change":18,"volume":1353,"transactions":9,"vwap":1731},"2025-06-16",28.56,{"date":1802,"open":1803,"high":1733,"low":1803,"close":1733,"change":210,"percent_change":360,"volume":845,"transactions":9,"vwap":1733},"2025-06-13",28.545,{"date":1805,"open":1806,"high":1733,"low":1806,"close":1732,"change":168,"percent_change":236,"volume":1104,"transactions":9,"vwap":1732},"2025-06-12",28.54,{"date":1808,"open":1809,"high":1755,"low":1806,"close":1733,"change":196,"percent_change":368,"volume":1155,"transactions":9,"vwap":1733},"2025-06-11",28.595,{"date":1811,"open":1812,"high":1748,"low":1775,"close":1775,"change":17,"percent_change":18,"volume":1813,"transactions":9,"vwap":1775},"2025-06-10",28.552,15400,{"date":1815,"open":1783,"high":1732,"low":1783,"close":1732,"change":203,"percent_change":203,"volume":754,"transactions":9,"vwap":1732},"2025-06-09",{"date":1817,"open":1800,"high":1732,"low":1806,"close":1732,"change":711,"percent_change":186,"volume":1818,"transactions":9,"vwap":1732},"2025-06-06",18300,{"date":1820,"open":1806,"high":1800,"low":1821,"close":1800,"change":761,"percent_change":353,"volume":1194,"transactions":9,"vwap":1800},"2025-06-05",28.53,{"date":1823,"open":1824,"high":1800,"low":1824,"close":1825,"change":203,"percent_change":203,"volume":765,"transactions":9,"vwap":1825},"2025-06-04",28.44,28.535,{"date":1827,"open":1828,"high":1800,"low":1828,"close":1825,"change":381,"percent_change":261,"volume":172,"transactions":9,"vwap":1825},"2025-06-03",28.512,{"date":1830,"open":1783,"high":1806,"low":1783,"close":1821,"change":210,"percent_change":360,"volume":1185,"transactions":9,"vwap":1821},"2025-06-02",{"date":1832,"open":1806,"high":1806,"low":1783,"close":1833,"change":633,"percent_change":62,"volume":1834,"transactions":9,"vwap":1833},"2025-05-30",28.5,8400,{"date":1836,"open":1743,"high":1837,"low":1743,"close":1837,"change":359,"percent_change":163,"volume":1838,"transactions":9,"vwap":1837},"2025-05-29",28.515,1700,{"date":1840,"open":1743,"high":1743,"low":1841,"close":1783,"change":583,"percent_change":989,"volume":1404,"transactions":9,"vwap":1783},"2025-05-28",28.46,{"date":1843,"open":1844,"high":1821,"low":1824,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2025-05-27",28.45,28.52,0.123,0.43,11400,{"date":1850,"open":1851,"high":1841,"low":1851,"close":1852,"change":1074,"percent_change":246,"volume":799,"transactions":9,"vwap":1852},"2025-05-23",28.29,28.397,{"date":1854,"open":1841,"high":1855,"low":1856,"close":1857,"change":1171,"percent_change":196,"volume":799,"transactions":9,"vwap":1857},"2025-05-22",28.47,28.37,28.428,{"date":1859,"open":1824,"high":1833,"low":1860,"close":1861,"change":1403,"percent_change":1453,"volume":1862,"transactions":9,"vwap":1861},"2025-05-21",28.41,28.415,16700,{"date":1864,"open":1865,"high":1743,"low":1865,"close":1743,"change":650,"percent_change":1749,"volume":794,"transactions":9,"vwap":1743},"2025-05-20",28.43,{"date":1867,"open":1806,"high":1806,"low":1865,"close":1844,"change":203,"percent_change":203,"volume":726,"transactions":9,"vwap":1844},"2025-05-19",{"date":1869,"open":1870,"high":1844,"low":1871,"close":1844,"change":203,"percent_change":203,"volume":1872,"transactions":9,"vwap":1844},"2025-05-16",28.445,28.42,8300,{"date":1874,"open":1855,"high":1855,"low":1875,"close":1844,"change":195,"percent_change":196,"volume":1612,"transactions":9,"vwap":1844},"2025-05-15",28.4,{"date":1877,"open":1871,"high":1841,"low":1875,"close":1878,"change":203,"percent_change":203,"volume":1879,"transactions":9,"vwap":1878},"2025-05-14",28.435,27000,{"date":1881,"open":1824,"high":1882,"low":1860,"close":1878,"change":359,"percent_change":163,"volume":1883,"transactions":9,"vwap":1878},"2025-05-13",28.469,76700,{"date":1885,"open":1886,"high":1871,"low":1886,"close":1875,"change":1887,"percent_change":1888,"volume":1512,"transactions":9,"vwap":1875},"2025-05-12",28.3,0.172,0.61,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1675,"percent_change":312,"volume":815,"transactions":9,"vwap":1894},"2025-05-09",28.225,28.251,28.22,28.228,{"date":1896,"open":1897,"high":1898,"low":1897,"close":1899,"change":1900,"percent_change":112,"volume":1901,"transactions":9,"vwap":1899},"2025-05-08",28.17,28.26,28.25,0.086,19300,{"date":1903,"open":1904,"high":1905,"low":1904,"close":1905,"change":1906,"percent_change":757,"volume":716,"transactions":9,"vwap":1905},"2025-05-07",28.08,28.164,0.049,{"date":1908,"open":1909,"high":1910,"low":1909,"close":1911,"change":840,"percent_change":972,"volume":1912,"transactions":9,"vwap":1911},"2025-05-06",28.01,28.2,28.115,12000,{"date":1914,"open":1915,"high":1893,"low":1915,"close":1916,"change":1917,"percent_change":972,"volume":686,"transactions":9,"vwap":1916},"2025-05-05",28.13,28.14,-0.026,{"date":1919,"open":1920,"high":1921,"low":1920,"close":1922,"change":1923,"percent_change":608,"volume":1126,"transactions":9,"vwap":1922},"2025-05-02",28.1,28.19,28.166,0.073,{"date":1925,"open":1926,"high":1927,"low":1904,"close":1928,"change":1551,"percent_change":932,"volume":1278,"transactions":9,"vwap":1928},"2025-05-01",28.09,28.12,28.093,{"date":1930,"open":174,"high":1931,"low":174,"close":1931,"change":1697,"percent_change":769,"volume":1932,"transactions":9,"vwap":1931},"2025-04-30",28.041,28900,{"date":1934,"open":1935,"high":1936,"low":1935,"close":1937,"change":1938,"percent_change":48,"volume":910,"transactions":9,"vwap":1937},"2025-04-29",27.97,28.040001,28.02,0.029,{"date":178,"open":1909,"high":1909,"low":1940,"close":1941,"change":1942,"percent_change":18,"volume":630,"transactions":9,"vwap":1941},27.89,27.991,-0.019]