[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TOCT":3,"homepage-market-summary":21,"stock-historical-TOCT":165},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"TOCT","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 October 2027","Cboe BZX",null,"ETF",true,{"close":13,"open":13,"high":13,"low":13,"prev_close":13,"change":14,"percent_change":14,"volume":15,"transactions":9,"vwap":9,"high_52w":16,"low_52w":17,"avg_volume_52w":18,"range_52w_percent":19,"record_count":20},27.41,0,122,29.02,26.09,6941.676978571429,45.1,257,{"status":22,"indices":23,"watchlist":67,"sectors":89,"benchmarks":144},"success",[24,32,39,46,53,60],{"symbol":25,"name":26,"price":27,"change":28,"pct_change":29,"is_up":30,"sparkline":31,"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":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":30,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":30,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":30,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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",[68,75,82],{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":30,"sparkline":74,"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":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":30,"sparkline":88,"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",[90,95,100,105,110,115,120,124,129,134,139],{"name":91,"etf":92,"change":93,"price":94,"is_up":30},"Technology","XLK",-1.79,197.78,{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Financials","XLF",0.89,54.23,{"name":101,"etf":102,"change":103,"price":104,"is_up":30},"Healthcare","XLV",-0.39,168.16,{"name":106,"etf":107,"change":108,"price":109,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Energy","XLE",2.97,65.24,{"name":121,"etf":122,"change":64,"price":123,"is_up":11},"Industrials","XLI",168.4,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Materials","XLB",0.59,49.27,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":135,"etf":136,"change":137,"price":138,"is_up":30},"Utilities","XLU",-0.19,41.07,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Comm Services","XLC",0.73,112.07,[145,150,155,160],{"ticker":146,"name":147,"price":148,"change":149,"is_up":30},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":151,"name":152,"price":153,"change":154,"is_up":30},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":161,"name":162,"price":163,"change":164,"is_up":30},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":20,"page":166,"page_size":167,"total_pages":166,"summary":168,"data":173},1,1000,{"period_high":16,"period_low":17,"average_volume":169,"total_volume":170,"period_return":171,"latest_close":13,"start_date":172,"end_date":5},8109,2084102.5986,3.83,"2025-10-01",[174,177,183,192,203,211,219,227,237,243,250,253,260,265,273,280,288,295,301,308,315,323,328,335,338,345,352,358,362,366,370,375,382,388,393,400,405,410,414,418,421,424,428,432,437,442,447,454,462,468,476,482,489,496,503,511,515,520,525,532,537,542,548,553,557,561,567,573,577,582,586,589,595,598,601,607,611,615,621,628,632,634,636,640,646,649,652,655,659,663,666,669,672,675,677,680,684,688,691,695,697,700,702,705,709,712,716,718,722,727,731,733,737,742,746,749,754,760,763,766,770,776,780,787,793,798,801,808,815,822,825,829,836,842,846,851,857,862,869,874,881,885,891,898,906,910,917,921,925,927,933,938,944,950,954,958,961,967,971,973,977,982,988,995,998,1003,1009,1012,1015,1019,1023,1028,1031,1033,1035,1040,1044,1046,1050,1053,1058,1061,1065,1068,1070,1073,1076,1078,1083,1087,1090,1093,1097,1100,1102,1107,1111,1117,1121,1125,1130,1134,1138,1141,1146,1149,1154,1158,1163,1169,1174,1178,1184,1188,1193,1196,1199,1205,1209,1215,1222,1228,1231,1237,1244,1247,1252,1257,1260,1264,1270,1274,1279,1282,1287,1293,1296,1298,1302,1305,1308,1313,1316,1318,1322,1326,1329,1332,1337,1340,1345,1349,1353,1356,1360,1364,1368],{"date":5,"open":13,"high":13,"low":13,"close":13,"change":14,"percent_change":14,"volume":15,"transactions":175,"vwap":176},15,27.411,{"date":178,"open":179,"high":179,"low":13,"close":13,"change":14,"percent_change":14,"volume":180,"transactions":181,"vwap":182},"2026-10-07",27.435,2505.4784,17,27.4339,{"date":184,"open":185,"high":186,"low":13,"close":13,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-06",27.46,27.47,0.05,0.18,2204.4784,28,27.4507,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-05",27.44,27.45,27.35,27.36,0.02,0.07,2986.4784,42,27.4169,{"date":204,"open":205,"high":205,"low":205,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-02",27.34,0.03,0.11,203.0366,23,27.3799,{"date":212,"open":213,"high":214,"low":215,"close":213,"change":198,"percent_change":199,"volume":216,"transactions":217,"vwap":218},"2026-10-01",27.31,27.39,27.25,13817.0366,74,27.2827,{"date":220,"open":13,"high":13,"low":221,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-30",27.29,-0.01,-0.04,2822.0366,18,27.3987,{"date":228,"open":229,"high":230,"low":231,"close":230,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-29",27.28,27.3,27.27,-0.025,-0.09,1845.0366,33,27.2771,{"date":238,"open":239,"high":239,"low":229,"close":239,"change":164,"percent_change":240,"volume":241,"transactions":225,"vwap":242},"2026-09-28",27.325,-0.11,236.0366,27.3085,{"date":244,"open":245,"high":245,"low":245,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":175,"vwap":249},"2026-09-25",27.355,0.045,0.16,14.0366,27.337,{"date":251,"open":213,"high":213,"low":213,"close":213,"change":14,"percent_change":14,"volume":248,"transactions":175,"vwap":252},"2026-09-24",27.2994,{"date":254,"open":221,"high":213,"low":221,"close":213,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",0.01,0.04,439.0366,20,27.2937,{"date":261,"open":230,"high":230,"low":230,"close":230,"change":222,"percent_change":223,"volume":262,"transactions":263,"vwap":264},"2026-09-22",4319.0366,97,27.3001,{"date":266,"open":267,"high":268,"low":267,"close":213,"change":269,"percent_change":270,"volume":271,"transactions":225,"vwap":272},"2026-09-21",27.2801,27.37,0.08,0.29,1594.0366,27.2932,{"date":274,"open":275,"high":231,"low":276,"close":275,"change":14,"percent_change":14,"volume":277,"transactions":278,"vwap":279},"2026-09-18",27.23,27.22,9113.0366,61,27.2355,{"date":281,"open":275,"high":282,"low":276,"close":275,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-17",27.32,0.06,0.22,4980.0366,39,27.2549,{"date":289,"open":275,"high":231,"low":290,"close":290,"change":58,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-16",27.17,-0.18,1726.0366,26,27.2523,{"date":296,"open":276,"high":215,"low":276,"close":276,"change":297,"percent_change":298,"volume":299,"transactions":293,"vwap":300},"2026-09-15",-0.06,-0.22,2313.0366,27.2331,{"date":302,"open":303,"high":229,"low":303,"close":229,"change":304,"percent_change":223,"volume":305,"transactions":306,"vwap":307},"2026-09-14",27.21,-0.0102,121.0366,14,27.2251,{"date":309,"open":215,"high":310,"low":215,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":175,"vwap":314},"2026-09-11",27.2902,0.0352,0.13,113.0366,27.2553,{"date":316,"open":303,"high":317,"low":303,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-10",27.255,-0.045,-0.16,114.0366,16,27.2164,{"date":324,"open":231,"high":230,"low":231,"close":230,"change":325,"percent_change":326,"volume":320,"transactions":321,"vwap":327},"2026-09-09",-0.035,-0.13,27.275,{"date":329,"open":231,"high":214,"low":231,"close":330,"change":331,"percent_change":58,"volume":332,"transactions":333,"vwap":334},"2026-09-08",27.335,-0.015,2752.0366,34,27.3188,{"date":336,"open":213,"high":196,"low":213,"close":196,"change":206,"percent_change":207,"volume":320,"transactions":321,"vwap":337},"2026-09-04",27.3143,{"date":339,"open":230,"high":340,"low":230,"close":282,"change":341,"percent_change":187,"volume":342,"transactions":343,"vwap":344},"2026-09-03",27.365,0.015,2150.0366,38,27.3269,{"date":346,"open":215,"high":347,"low":215,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":258,"vwap":351},"2026-09-02",27.305,0.025,0.09,413.0366,27.2877,{"date":353,"open":215,"high":229,"low":215,"close":229,"change":354,"percent_change":355,"volume":356,"transactions":258,"vwap":357},"2026-09-01",-0.02,-0.07,155.0366,27.2636,{"date":359,"open":215,"high":230,"low":215,"close":230,"change":354,"percent_change":355,"volume":360,"transactions":181,"vwap":361},"2026-08-31",218.0366,27.2747,{"date":363,"open":221,"high":282,"low":221,"close":282,"change":222,"percent_change":223,"volume":364,"transactions":258,"vwap":365},"2026-08-28",147.0366,27.296,{"date":367,"open":231,"high":368,"low":231,"close":368,"change":206,"percent_change":207,"volume":369,"transactions":201,"vwap":351},"2026-08-27",27.33,2209.0366,{"date":371,"open":215,"high":230,"low":215,"close":230,"change":372,"percent_change":198,"volume":373,"transactions":181,"vwap":374},"2026-08-26",0.005,115.0366,27.2563,{"date":376,"open":229,"high":377,"low":215,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":293,"vwap":381},"2026-08-25",27.295,0.055,0.2,791.0366,27.2578,{"date":383,"open":384,"high":384,"low":384,"close":384,"change":164,"percent_change":240,"volume":385,"transactions":386,"vwap":387},"2026-08-24",27.24,838.0366,27,27.2425,{"date":389,"open":384,"high":230,"low":384,"close":231,"change":390,"percent_change":297,"volume":391,"transactions":258,"vwap":392},"2026-08-21",-0.0161,41064.0366,27.2507,{"date":394,"open":395,"high":396,"low":395,"close":396,"change":397,"percent_change":164,"volume":398,"transactions":225,"vwap":399},"2026-08-20",27.26,27.2861,-0.0089,137.0366,27.2623,{"date":401,"open":395,"high":377,"low":215,"close":377,"change":255,"percent_change":256,"volume":402,"transactions":403,"vwap":404},"2026-08-19",4757.0366,44,27.2595,{"date":406,"open":395,"high":407,"low":275,"close":407,"change":372,"percent_change":198,"volume":408,"transactions":409,"vwap":381},"2026-08-18",27.285,51142.0366,80,{"date":411,"open":231,"high":229,"low":231,"close":229,"change":58,"percent_change":291,"volume":412,"transactions":225,"vwap":413},"2026-08-17",215.2192,27.2778,{"date":415,"open":230,"high":368,"low":230,"close":368,"change":255,"percent_change":256,"volume":416,"transactions":321,"vwap":417},"2026-08-14",122.0366,27.3062,{"date":419,"open":229,"high":282,"low":229,"close":282,"change":348,"percent_change":349,"volume":313,"transactions":175,"vwap":420},"2026-08-13",27.2816,{"date":422,"open":395,"high":377,"low":395,"close":377,"change":341,"percent_change":187,"volume":313,"transactions":175,"vwap":423},"2026-08-12",27.2629,{"date":425,"open":275,"high":282,"low":275,"close":229,"change":14,"percent_change":14,"volume":426,"transactions":386,"vwap":427},"2026-08-11",1619.0366,27.2701,{"date":429,"open":275,"high":229,"low":275,"close":229,"change":14,"percent_change":14,"volume":430,"transactions":190,"vwap":431},"2026-08-10",624.59,27.2408,{"date":433,"open":434,"high":229,"low":434,"close":229,"change":348,"percent_change":349,"volume":435,"transactions":321,"vwap":436},"2026-08-07",27.2301,618,27.2362,{"date":438,"open":275,"high":231,"low":276,"close":317,"change":331,"percent_change":297,"volume":439,"transactions":440,"vwap":441},"2026-08-06",1515,25,27.2381,{"date":443,"open":276,"high":327,"low":276,"close":231,"change":341,"percent_change":283,"volume":444,"transactions":445,"vwap":446},"2026-08-05",6045,22,27.2489,{"date":448,"open":276,"high":317,"low":449,"close":317,"change":199,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-04",27.19,0.26,3294,32,27.2097,{"date":455,"open":456,"high":457,"low":458,"close":457,"change":283,"percent_change":284,"volume":459,"transactions":460,"vwap":461},"2026-08-03",27.175,27.185,27.14,20039,77,27.1583,{"date":463,"open":464,"high":464,"low":464,"close":464,"change":206,"percent_change":207,"volume":465,"transactions":466,"vwap":467},"2026-07-31",27.125,356,12,27.1492,{"date":469,"open":470,"high":471,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":175,"vwap":475},"2026-07-30",27.015,27.095,0.065,0.24,1012,27.0698,{"date":477,"open":478,"high":478,"low":478,"close":478,"change":479,"percent_change":319,"volume":175,"transactions":480,"vwap":481},"2026-07-29",27.03,-0.0438,8,27.0303,{"date":483,"open":484,"high":484,"low":484,"close":484,"change":485,"percent_change":199,"volume":486,"transactions":487,"vwap":488},"2026-07-28",27.0738,0.0188,54,10,27.053,{"date":490,"open":491,"high":492,"low":493,"close":492,"change":255,"percent_change":256,"volume":494,"transactions":321,"vwap":495},"2026-07-27",27.04,27.055,27.01,507,27.0229,{"date":497,"open":498,"high":499,"low":386,"close":499,"change":500,"percent_change":256,"volume":501,"transactions":209,"vwap":502},"2026-07-24",27.02,27.045,0.0102,3764,27.0047,{"date":504,"open":386,"high":505,"low":506,"close":505,"change":507,"percent_change":508,"volume":509,"transactions":333,"vwap":510},"2026-07-23",27.0348,26.98,-0.0752,-0.28,2065,26.9995,{"date":512,"open":513,"high":513,"low":513,"close":513,"change":255,"percent_change":256,"volume":445,"transactions":480,"vwap":514},"2026-07-22",27.11,27.1102,{"date":516,"open":517,"high":517,"low":517,"close":517,"change":283,"percent_change":284,"volume":518,"transactions":175,"vwap":519},"2026-07-21",27.1,5139,27.0993,{"date":521,"open":522,"high":522,"low":491,"close":491,"change":354,"percent_change":355,"volume":523,"transactions":306,"vwap":524},"2026-07-20",27.05,815,27.0554,{"date":526,"open":517,"high":517,"low":527,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":445,"vwap":531},"2026-07-17",27.06,-0.08,-0.29,1326,27.0846,{"date":533,"open":513,"high":458,"low":513,"close":458,"change":198,"percent_change":199,"volume":534,"transactions":535,"vwap":536},"2026-07-16",214,11,27.1116,{"date":538,"open":513,"high":539,"low":513,"close":539,"change":331,"percent_change":297,"volume":540,"transactions":541,"vwap":539},"2026-07-15",27.12,1350,24,{"date":543,"open":517,"high":544,"low":527,"close":544,"change":256,"percent_change":545,"volume":546,"transactions":258,"vwap":547},"2026-07-14",27.135,0.15,4896,27.0971,{"date":549,"open":471,"high":471,"low":471,"close":471,"change":223,"percent_change":550,"volume":551,"transactions":466,"vwap":552},"2026-07-13",-0.15,131,27.0556,{"date":554,"open":544,"high":544,"low":544,"close":544,"change":555,"percent_change":312,"volume":556,"transactions":9,"vwap":544},"2026-07-10",0.035,3900,{"date":558,"open":559,"high":517,"low":559,"close":517,"change":349,"percent_change":64,"volume":560,"transactions":9,"vwap":517},"2026-07-09",27.049999,1600,{"date":562,"open":563,"high":563,"low":564,"close":493,"change":565,"percent_change":508,"volume":566,"transactions":9,"vwap":493},"2026-07-08",27.065001,26.96,-0.075,407700,{"date":568,"open":569,"high":569,"low":570,"close":571,"change":331,"percent_change":297,"volume":572,"transactions":9,"vwap":571},"2026-07-07",27.13,27.040001,27.084999,3200,{"date":574,"open":458,"high":458,"low":570,"close":517,"change":575,"percent_change":188,"volume":576,"transactions":9,"vwap":517},"2026-07-06",0.048,12500,{"date":578,"open":570,"high":579,"low":570,"close":579,"change":580,"percent_change":222,"volume":581,"transactions":9,"vwap":579},"2026-07-02",27.052,-0.003,1400,{"date":583,"open":584,"high":584,"low":492,"close":492,"change":341,"percent_change":283,"volume":585,"transactions":9,"vwap":492},"2026-07-01",27.09,600,{"date":587,"open":588,"high":588,"low":386,"close":570,"change":198,"percent_change":199,"volume":167,"transactions":9,"vwap":570},"2026-06-30",27.079,{"date":590,"open":591,"high":592,"low":593,"close":498,"change":256,"percent_change":545,"volume":594,"transactions":9,"vwap":498},"2026-06-29",27.0049992,27.049,26.97,1900,{"date":596,"open":493,"high":493,"low":506,"close":506,"change":14,"percent_change":14,"volume":597,"transactions":9,"vwap":506},"2026-06-26",1800,{"date":599,"open":498,"high":498,"low":506,"close":506,"change":341,"percent_change":283,"volume":600,"transactions":9,"vwap":506},"2026-06-25",1200,{"date":602,"open":498,"high":570,"low":603,"close":604,"change":605,"percent_change":354,"volume":606,"transactions":9,"vwap":604},"2026-06-24",26.93,26.965,-0.005,21100,{"date":608,"open":493,"high":498,"low":564,"close":593,"change":528,"percent_change":609,"volume":610,"transactions":9,"vwap":593},"2026-06-23",-0.3,2900,{"date":612,"open":613,"high":613,"low":386,"close":559,"change":341,"percent_change":283,"volume":614,"transactions":9,"vwap":559},"2026-06-22",27.08,2400,{"date":616,"open":617,"high":618,"low":617,"close":619,"change":555,"percent_change":312,"volume":620,"transactions":9,"vwap":619},"2026-06-18",26.99,27.059999,27.035,700,{"date":622,"open":623,"high":624,"low":386,"close":386,"change":625,"percent_change":626,"volume":627,"transactions":9,"vwap":386},"2026-06-17",27.115,27.129,-0.095,-0.35,2000,{"date":629,"open":539,"high":539,"low":630,"close":630,"change":14,"percent_change":14,"volume":631,"transactions":9,"vwap":630},"2026-06-16",27.094999,1700,{"date":633,"open":630,"high":630,"low":630,"close":630,"change":349,"percent_change":64,"volume":585,"transactions":9,"vwap":630},"2026-06-15",{"date":635,"open":513,"high":513,"low":564,"close":591,"change":348,"percent_change":349,"volume":614,"transactions":9,"vwap":591},"2026-06-12",{"date":637,"open":638,"high":386,"low":638,"close":506,"change":269,"percent_change":639,"volume":631,"transactions":9,"vwap":506},"2026-06-11",26.879,0.3,{"date":641,"open":603,"high":642,"low":643,"close":643,"change":644,"percent_change":645,"volume":600,"transactions":9,"vwap":643},"2026-06-10",26.94,26.9,-0.055,-0.2,{"date":647,"open":498,"high":498,"low":648,"close":648,"change":164,"percent_change":240,"volume":560,"transactions":9,"vwap":648},"2026-06-09",26.955,{"date":650,"open":564,"high":498,"low":564,"close":651,"change":14,"percent_change":14,"volume":167,"transactions":9,"vwap":651},"2026-06-08",26.985,{"date":653,"open":493,"high":493,"low":651,"close":651,"change":654,"percent_change":149,"volume":585,"transactions":9,"vwap":651},"2026-06-05",-0.115,{"date":656,"open":657,"high":458,"low":618,"close":517,"change":348,"percent_change":349,"volume":658,"transactions":9,"vwap":517},"2026-06-04",27.07,4000,{"date":660,"open":539,"high":539,"low":570,"close":661,"change":354,"percent_change":355,"volume":662,"transactions":9,"vwap":661},"2026-06-03",27.075001,1500,{"date":664,"open":630,"high":458,"low":570,"close":630,"change":14,"percent_change":14,"volume":665,"transactions":9,"vwap":630},"2026-06-02",3000,{"date":667,"open":570,"high":569,"low":570,"close":630,"change":605,"percent_change":354,"volume":668,"transactions":9,"vwap":630},"2026-06-01",3100,{"date":670,"open":618,"high":458,"low":618,"close":517,"change":348,"percent_change":349,"volume":671,"transactions":9,"vwap":517},"2026-05-29",1100,{"date":673,"open":570,"high":513,"low":498,"close":661,"change":555,"percent_change":312,"volume":674,"transactions":9,"vwap":661},"2026-05-28",2300,{"date":676,"open":386,"high":618,"low":386,"close":570,"change":14,"percent_change":14,"volume":594,"transactions":9,"vwap":570},"2026-05-27",{"date":678,"open":657,"high":657,"low":617,"close":570,"change":206,"percent_change":207,"volume":679,"transactions":9,"vwap":570},"2026-05-26",2800,{"date":681,"open":506,"high":570,"low":593,"close":493,"change":682,"percent_change":-6,"volume":683,"transactions":9,"vwap":493},"2026-05-22",-0.001,2100,{"date":685,"open":386,"high":686,"low":506,"close":686,"change":687,"percent_change":207,"volume":658,"transactions":9,"vwap":686},"2026-05-21",27.011,0.031,{"date":689,"open":506,"high":498,"low":642,"close":506,"change":187,"percent_change":690,"volume":620,"transactions":9,"vwap":506},"2026-05-20",0.19,{"date":692,"open":506,"high":506,"low":693,"close":603,"change":232,"percent_change":233,"volume":694,"transactions":9,"vwap":603},"2026-05-19",26.892,2500,{"date":696,"open":648,"high":593,"low":648,"close":648,"change":372,"percent_change":198,"volume":600,"transactions":9,"vwap":648},"2026-05-18",{"date":698,"open":617,"high":386,"low":699,"close":699,"change":297,"percent_change":298,"volume":665,"transactions":9,"vwap":699},"2026-05-15",26.95,{"date":701,"open":618,"high":618,"low":493,"close":493,"change":555,"percent_change":312,"volume":560,"transactions":9,"vwap":493},"2026-05-14",{"date":703,"open":648,"high":498,"low":642,"close":704,"change":348,"percent_change":349,"volume":597,"transactions":9,"vwap":704},"2026-05-13",26.975,{"date":706,"open":593,"high":593,"low":707,"close":699,"change":164,"percent_change":240,"volume":708,"transactions":9,"vwap":699},"2026-05-12",26.92,800,{"date":710,"open":651,"high":711,"low":506,"close":506,"change":14,"percent_change":14,"volume":679,"transactions":9,"vwap":506},"2026-05-11",27.030001,{"date":713,"open":651,"high":714,"low":699,"close":506,"change":198,"percent_change":199,"volume":715,"transactions":9,"vwap":506},"2026-05-08",27.025,4600,{"date":717,"open":498,"high":498,"low":564,"close":564,"change":14,"percent_change":14,"volume":679,"transactions":9,"vwap":564},"2026-05-07",{"date":719,"open":617,"high":386,"low":720,"close":564,"change":199,"percent_change":450,"volume":721,"transactions":9,"vwap":564},"2026-05-06",26.91,13400,{"date":723,"open":642,"high":642,"low":724,"close":725,"change":187,"percent_change":690,"volume":726,"transactions":9,"vwap":725},"2026-05-05",26.86,26.89,5800,{"date":728,"open":603,"high":603,"low":729,"close":729,"change":297,"percent_change":298,"volume":730,"transactions":9,"vwap":729},"2026-05-04",26.84,6100,{"date":732,"open":699,"high":699,"low":724,"close":643,"change":348,"percent_change":349,"volume":665,"transactions":9,"vwap":643},"2026-05-01",{"date":734,"open":729,"high":735,"low":729,"close":735,"change":472,"percent_change":473,"volume":736,"transactions":9,"vwap":735},"2026-04-30",26.875,200,{"date":738,"open":724,"high":739,"low":740,"close":741,"change":232,"percent_change":233,"volume":560,"transactions":9,"vwap":741},"2026-04-29",26.87,26.79,26.81,{"date":743,"open":744,"high":744,"low":745,"close":745,"change":232,"percent_change":233,"volume":671,"transactions":9,"vwap":745},"2026-04-28",26.88,26.835,{"date":747,"open":643,"high":643,"low":724,"close":724,"change":372,"percent_change":198,"volume":748,"transactions":9,"vwap":724},"2026-04-27",500,{"date":750,"open":643,"high":643,"low":751,"close":751,"change":378,"percent_change":752,"volume":753,"transactions":9,"vwap":751},"2026-04-24",26.855,0.21,400,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":164,"percent_change":240,"volume":671,"transactions":9,"vwap":759},"2026-04-23",26.78,26.849,26.76,26.8,{"date":761,"open":758,"high":724,"low":758,"close":762,"change":256,"percent_change":545,"volume":683,"transactions":9,"vwap":762},"2026-04-22",26.83,{"date":764,"open":739,"high":739,"low":765,"close":740,"change":164,"percent_change":240,"volume":683,"transactions":9,"vwap":740},"2026-04-21",26.772,{"date":767,"open":768,"high":724,"low":769,"close":769,"change":354,"percent_change":355,"volume":556,"transactions":9,"vwap":769},"2026-04-20",26.85,26.82,{"date":771,"open":725,"high":725,"low":772,"close":729,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":729},"2026-04-17",26.809,0.085,0.32,5100,{"date":777,"open":778,"high":778,"low":779,"close":779,"change":255,"percent_change":256,"volume":748,"transactions":9,"vwap":779},"2026-04-16",26.777,26.755,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":246,"percent_change":786,"volume":631,"transactions":9,"vwap":785},"2026-04-15",26.69,26.77,26.685,26.745,0.17,{"date":788,"open":784,"high":789,"low":790,"close":791,"change":472,"percent_change":473,"volume":792,"transactions":9,"vwap":791},"2026-04-14",26.75,26.665,26.7,6600,{"date":794,"open":795,"high":796,"low":795,"close":797,"change":246,"percent_change":786,"volume":572,"transactions":9,"vwap":797},"2026-04-13",26.63,26.67,26.635,{"date":799,"open":795,"high":795,"low":800,"close":800,"change":58,"percent_change":137,"volume":683,"transactions":9,"vwap":800},"2026-04-10",26.59,{"date":802,"open":803,"high":804,"low":805,"close":804,"change":283,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-04-09",26.58,26.64,26.535,0.23,9200,{"date":809,"open":810,"high":800,"low":811,"close":803,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":803},"2026-04-08",26.54,26.5,0.209,0.79,10800,{"date":816,"open":817,"high":817,"low":818,"close":819,"change":820,"percent_change":256,"volume":821,"transactions":9,"vwap":819},"2026-04-07",26.38,26.35,26.371,0.011,900,{"date":823,"open":824,"high":824,"low":824,"close":824,"change":255,"percent_change":256,"volume":736,"transactions":9,"vwap":824},"2026-04-06",26.36,{"date":826,"open":827,"high":817,"low":827,"close":818,"change":341,"percent_change":283,"volume":828,"transactions":9,"vwap":818},"2026-04-02",26.18,5700,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":246,"percent_change":786,"volume":835,"transactions":9,"vwap":834},"2026-04-01",26.379,26.39,26.29,26.335,4700,{"date":837,"open":838,"high":839,"low":840,"close":833,"change":159,"percent_change":841,"volume":828,"transactions":9,"vwap":833},"2026-03-31",26.28,26.33,26.19,0.46,{"date":843,"open":838,"high":838,"low":17,"close":844,"change":255,"percent_change":256,"volume":845,"transactions":9,"vwap":844},"2026-03-30",26.17,28400,{"date":847,"open":840,"high":848,"low":849,"close":849,"change":528,"percent_change":609,"volume":850,"transactions":9,"vwap":849},"2026-03-27",26.22,26.16,7800,{"date":852,"open":853,"high":853,"low":827,"close":854,"change":326,"percent_change":855,"volume":856,"transactions":9,"vwap":854},"2026-03-26",26.3,26.24,-0.49,4500,{"date":858,"open":833,"high":859,"low":833,"close":859,"change":860,"percent_change":861,"volume":835,"transactions":9,"vwap":859},"2026-03-25",26.37,0.115,0.44,{"date":863,"open":853,"high":864,"low":865,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-03-24",26.34,26.255,-0.044,-0.17,21000,{"date":870,"open":864,"high":859,"low":871,"close":871,"change":872,"percent_change":873,"volume":658,"transactions":9,"vwap":871},"2026-03-23",26.299,0.092,0.35,{"date":875,"open":876,"high":833,"low":877,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-03-20",26.23,26.207,-0.118,-0.45,4300,{"date":882,"open":818,"high":832,"low":853,"close":883,"change":884,"percent_change":319,"volume":880,"transactions":9,"vwap":883},"2026-03-19",26.325,-0.042,{"date":886,"open":824,"high":887,"low":824,"close":888,"change":625,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-03-18",26.45,26.367,-0.36,1300,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":207,"volume":668,"transactions":9,"vwap":896},"2026-03-17",26.475,26.53,26.455,26.462,0.028,{"date":899,"open":900,"high":901,"low":902,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-03-16",26.46,26.48,26.434,0.074,0.28,4100,{"date":907,"open":908,"high":908,"low":818,"close":824,"change":232,"percent_change":233,"volume":909,"transactions":9,"vwap":824},"2026-03-13",26.43,5000,{"date":911,"open":912,"high":913,"low":859,"close":914,"change":915,"percent_change":916,"volume":668,"transactions":9,"vwap":914},"2026-03-12",26.407,26.44,26.385,-0.127,-0.48,{"date":918,"open":810,"high":810,"low":811,"close":919,"change":920,"percent_change":355,"volume":600,"transactions":9,"vwap":919},"2026-03-11",26.512,-0.018,{"date":922,"open":923,"high":803,"low":923,"close":894,"change":605,"percent_change":354,"volume":924,"transactions":9,"vwap":894},"2026-03-10",26.52,3800,{"date":926,"open":859,"high":805,"low":859,"close":805,"change":555,"percent_change":312,"volume":880,"transactions":9,"vwap":805},"2026-03-09",{"date":928,"open":894,"high":803,"low":929,"close":811,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":811},"2026-03-06",26.49,-0.056,-0.21,3500,{"date":934,"open":935,"high":803,"low":929,"close":936,"change":866,"percent_change":867,"volume":937,"transactions":9,"vwap":936},"2026-03-05",26.549,26.556,2700,{"date":939,"open":940,"high":941,"low":942,"close":942,"change":943,"percent_change":752,"volume":662,"transactions":9,"vwap":942},"2026-03-04",26.61,26.65,26.6,0.056,{"date":945,"open":946,"high":940,"low":894,"close":947,"change":948,"percent_change":949,"volume":679,"transactions":9,"vwap":947},"2026-03-03",26.55,26.544,-0.086,-0.32,{"date":951,"open":952,"high":796,"low":953,"close":795,"change":331,"percent_change":297,"volume":890,"transactions":9,"vwap":795},"2026-03-02",26.66,26.627,{"date":955,"open":797,"high":791,"low":956,"close":957,"change":605,"percent_change":354,"volume":856,"transactions":9,"vwap":957},"2026-02-27",26.625,26.645,{"date":959,"open":782,"high":791,"low":800,"close":941,"change":232,"percent_change":233,"volume":960,"transactions":9,"vwap":941},"2026-02-26",15800,{"date":962,"open":963,"high":964,"low":963,"close":965,"change":966,"percent_change":188,"volume":671,"transactions":9,"vwap":965},"2026-02-25",26.671,26.71,26.675,0.049,{"date":968,"open":803,"high":969,"low":803,"close":969,"change":970,"percent_change":233,"volume":585,"transactions":9,"vwap":969},"2026-02-24",26.626,-0.024,{"date":972,"open":952,"high":952,"low":946,"close":941,"change":58,"percent_change":137,"volume":715,"transactions":9,"vwap":941},"2026-02-23",{"date":974,"open":782,"high":975,"low":952,"close":791,"change":283,"percent_change":806,"volume":976,"transactions":9,"vwap":791},"2026-02-20",26.73,4800,{"date":978,"open":979,"high":980,"low":795,"close":804,"change":341,"percent_change":283,"volume":981,"transactions":9,"vwap":804},"2026-02-19",26.631,26.68,5500,{"date":983,"open":796,"high":984,"low":956,"close":956,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":956},"2026-02-18",26.695,0.037,0.14,16500,{"date":989,"open":990,"high":991,"low":810,"close":992,"change":993,"percent_change":206,"volume":994,"transactions":9,"vwap":992},"2026-02-17",26.575,26.639,26.588,0.008,10700,{"date":996,"open":941,"high":941,"low":803,"close":803,"change":997,"percent_change":550,"volume":572,"transactions":9,"vwap":803},"2026-02-13",-0.039,{"date":999,"open":1000,"high":1000,"low":940,"close":1001,"change":1002,"percent_change":326,"volume":597,"transactions":9,"vwap":1001},"2026-02-12",26.655,26.619,-0.034,{"date":1004,"open":795,"high":980,"low":1005,"close":1006,"change":1007,"percent_change":255,"volume":1008,"transactions":9,"vwap":1006},"2026-02-11",26.62,26.653,0.003,8200,{"date":1010,"open":1011,"high":1011,"low":941,"close":941,"change":222,"percent_change":223,"volume":850,"transactions":9,"vwap":941},"2026-02-10",26.72,{"date":1013,"open":1014,"high":791,"low":942,"close":952,"change":206,"percent_change":207,"volume":556,"transactions":9,"vwap":952},"2026-02-09",26.652,{"date":1016,"open":811,"high":952,"low":811,"close":795,"change":1017,"percent_change":1018,"volume":665,"transactions":9,"vwap":795},"2026-02-06",0.144,0.54,{"date":1020,"open":923,"high":923,"low":1021,"close":1021,"change":1022,"percent_change":529,"volume":167,"transactions":9,"vwap":1021},"2026-02-05",26.486,-0.077,{"date":1024,"open":810,"high":800,"low":1025,"close":1026,"change":1027,"percent_change":58,"volume":937,"transactions":9,"vwap":1026},"2026-02-04",26.514,26.563,-0.012,{"date":1029,"open":804,"high":804,"low":810,"close":990,"change":565,"percent_change":508,"volume":1030,"transactions":9,"vwap":990},"2026-02-03",6300,{"date":1032,"open":941,"high":941,"low":795,"close":941,"change":256,"percent_change":545,"volume":594,"transactions":9,"vwap":941},"2026-02-02",{"date":1034,"open":941,"high":941,"low":942,"close":940,"change":580,"percent_change":222,"volume":674,"transactions":9,"vwap":940},"2026-01-30",{"date":1036,"open":1037,"high":1038,"low":946,"close":1038,"change":1039,"percent_change":222,"volume":585,"transactions":9,"vwap":1038},"2026-01-29",26.593,26.613,-0.002,{"date":1041,"open":791,"high":1042,"low":1043,"close":1043,"change":605,"percent_change":354,"volume":662,"transactions":9,"vwap":1043},"2026-01-28",26.709,26.615,{"date":1045,"open":941,"high":952,"low":1005,"close":1005,"change":555,"percent_change":312,"volume":600,"transactions":9,"vwap":1005},"2026-01-27",{"date":1047,"open":1037,"high":795,"low":1048,"close":1049,"change":555,"percent_change":312,"volume":631,"transactions":9,"vwap":1049},"2026-01-26",26.57,26.585,{"date":1051,"open":1052,"high":803,"low":1052,"close":946,"change":993,"percent_change":206,"volume":890,"transactions":9,"vwap":946},"2026-01-23",26.51,{"date":1054,"open":1055,"high":800,"low":811,"close":1056,"change":1057,"percent_change":269,"volume":715,"transactions":9,"vwap":1056},"2026-01-22",26.546,26.542,0.022,{"date":1059,"open":1060,"high":803,"low":900,"close":923,"change":283,"percent_change":806,"volume":1030,"transactions":9,"vwap":923},"2026-01-21",26.488,{"date":1062,"open":887,"high":946,"low":887,"close":900,"change":240,"percent_change":1063,"volume":1064,"transactions":9,"vwap":900},"2026-01-20",-0.41,4200,{"date":1066,"open":16,"high":16,"low":923,"close":1048,"change":14,"percent_change":14,"volume":1067,"transactions":9,"vwap":1048},"2026-01-16",5900,{"date":1069,"open":795,"high":804,"low":1048,"close":1048,"change":14,"percent_change":14,"volume":671,"transactions":9,"vwap":1048},"2026-01-15",{"date":1071,"open":1048,"high":940,"low":811,"close":1048,"change":222,"percent_change":223,"volume":1072,"transactions":9,"vwap":1048},"2026-01-14",3600,{"date":1074,"open":1075,"high":942,"low":1075,"close":803,"change":605,"percent_change":354,"volume":1072,"transactions":9,"vwap":803},"2026-01-13",26.574,{"date":1077,"open":940,"high":940,"low":1049,"close":1049,"change":372,"percent_change":198,"volume":597,"transactions":9,"vwap":1049},"2026-01-12",{"date":1079,"open":1080,"high":795,"low":1080,"close":803,"change":1081,"percent_change":207,"volume":1082,"transactions":9,"vwap":803},"2026-01-09",26.565,0.029,2200,{"date":1084,"open":1085,"high":942,"low":929,"close":1086,"change":222,"percent_change":223,"volume":981,"transactions":9,"vwap":1086},"2026-01-08",26.589,26.551,{"date":1088,"open":795,"high":795,"low":1089,"close":1089,"change":255,"percent_change":256,"volume":821,"transactions":9,"vwap":1089},"2026-01-07",26.561,{"date":1091,"open":800,"high":942,"low":923,"close":1086,"change":1092,"percent_change":269,"volume":631,"transactions":9,"vwap":1086},"2026-01-06",0.021,{"date":1094,"open":1095,"high":803,"low":1095,"close":894,"change":256,"percent_change":545,"volume":1096,"transactions":9,"vwap":894},"2026-01-05",26.509,10400,{"date":1098,"open":1048,"high":1048,"low":893,"close":929,"change":223,"percent_change":550,"volume":1099,"transactions":9,"vwap":929},"2026-01-02",11400,{"date":1101,"open":800,"high":800,"low":811,"close":894,"change":993,"percent_change":206,"volume":668,"transactions":9,"vwap":894},"2025-12-31",{"date":1103,"open":1048,"high":803,"low":1104,"close":1105,"change":14,"percent_change":14,"volume":1106,"transactions":9,"vwap":1105},"2025-12-30",26.47,26.522,15400,{"date":1108,"open":800,"high":800,"low":1109,"close":1105,"change":605,"percent_change":354,"volume":1110,"transactions":9,"vwap":1105},"2025-12-29",26.498,5200,{"date":1112,"open":1113,"high":1048,"low":1104,"close":1114,"change":1115,"percent_change":354,"volume":1116,"transactions":9,"vwap":1114},"2025-12-26",26.525,26.527,-0.004,6900,{"date":1118,"open":946,"high":1119,"low":929,"close":1120,"change":187,"percent_change":690,"volume":880,"transactions":9,"vwap":1120},"2025-12-24",26.56,26.531,{"date":1122,"open":1123,"high":811,"low":1123,"close":1124,"change":993,"percent_change":206,"volume":631,"transactions":9,"vwap":1124},"2025-12-23",26.42,26.481,{"date":1126,"open":900,"high":923,"low":1127,"close":1128,"change":1129,"percent_change":44,"volume":572,"transactions":9,"vwap":1128},"2025-12-22",26.41,26.473,0.026,{"date":1131,"open":1132,"high":811,"low":1132,"close":1133,"change":256,"percent_change":545,"volume":694,"transactions":9,"vwap":1133},"2025-12-19",26.435,26.447,{"date":1135,"open":1136,"high":900,"low":1136,"close":912,"change":1137,"percent_change":44,"volume":679,"transactions":9,"vwap":912},"2025-12-18",26.369,0.027,{"date":1139,"open":1140,"high":1140,"low":818,"close":817,"change":884,"percent_change":319,"volume":665,"transactions":9,"vwap":817},"2025-12-17",26.423,{"date":1142,"open":1143,"high":929,"low":1143,"close":1144,"change":331,"percent_change":297,"volume":1145,"transactions":9,"vwap":1144},"2025-12-16",26.31,26.422,6000,{"date":1147,"open":923,"high":894,"low":859,"close":1148,"change":255,"percent_change":256,"volume":880,"transactions":9,"vwap":1148},"2025-12-15",26.437,{"date":1150,"open":1151,"high":805,"low":818,"close":1152,"change":866,"percent_change":867,"volume":1153,"transactions":9,"vwap":1152},"2025-12-12",26.471,26.427,4900,{"date":1155,"open":811,"high":1156,"low":1132,"close":1151,"change":1157,"percent_change":198,"volume":572,"transactions":9,"vwap":1151},"2025-12-11",26.545,0.004,{"date":1159,"open":859,"high":929,"low":818,"close":1160,"change":1161,"percent_change":473,"volume":1162,"transactions":9,"vwap":1160},"2025-12-10",26.467,0.063,15500,{"date":1164,"open":887,"high":1165,"low":839,"close":1166,"change":1167,"percent_change":164,"volume":1168,"transactions":9,"vwap":1166},"2025-12-09",26.495,26.404,-0.008,4400,{"date":1170,"open":929,"high":811,"low":1171,"close":1171,"change":1172,"percent_change":645,"volume":1173,"transactions":9,"vwap":1171},"2025-12-08",26.412,-0.053,20200,{"date":1175,"open":894,"high":894,"low":817,"close":1176,"change":1129,"percent_change":44,"volume":1177,"transactions":9,"vwap":1176},"2025-12-05",26.465,8800,{"date":1179,"open":1180,"high":1052,"low":818,"close":1181,"change":1182,"percent_change":528,"volume":1183,"transactions":9,"vwap":1181},"2025-12-04",26.485,26.439,-0.021,15200,{"date":1185,"open":811,"high":1186,"low":913,"close":900,"change":1187,"percent_change":159,"volume":597,"transactions":9,"vwap":900},"2025-12-03",26.505,0.033,{"date":1189,"open":1190,"high":901,"low":1191,"close":1152,"change":198,"percent_change":269,"volume":1192,"transactions":9,"vwap":1152},"2025-12-02",26.444,26.411,3700,{"date":1194,"open":929,"high":929,"low":912,"close":912,"change":920,"percent_change":355,"volume":1195,"transactions":9,"vwap":912},"2025-12-01",6400,{"date":1197,"open":929,"high":811,"low":1198,"close":1198,"change":820,"percent_change":256,"volume":556,"transactions":9,"vwap":1198},"2025-11-28",26.425,{"date":1200,"open":1201,"high":901,"low":833,"close":1202,"change":1203,"percent_change":247,"volume":1204,"transactions":9,"vwap":1202},"2025-11-26",26.395,26.414,0.042,9500,{"date":1206,"open":1207,"high":1181,"low":1207,"close":1208,"change":1161,"percent_change":473,"volume":1204,"transactions":9,"vwap":1208},"2025-11-25",26.21,26.372,{"date":1210,"open":864,"high":832,"low":1211,"close":1212,"change":1213,"percent_change":873,"volume":1214,"transactions":9,"vwap":1212},"2025-11-24",26.211,26.309,0.091,9400,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":820,"percent_change":256,"volume":1221,"transactions":9,"vwap":1220},"2025-11-21",26.26,26.287,26.185,26.218,109000,{"date":1223,"open":1224,"high":832,"low":1225,"close":877,"change":1226,"percent_change":223,"volume":1227,"transactions":9,"vwap":877},"2025-11-20",26.2,26.13,-0.011,59500,{"date":1229,"open":853,"high":853,"low":1220,"close":1220,"change":1230,"percent_change":319,"volume":708,"transactions":9,"vwap":1220},"2025-11-19",-0.041,{"date":1232,"open":1217,"high":1233,"low":1234,"close":1235,"change":820,"percent_change":256,"volume":1236,"transactions":9,"vwap":1235},"2025-11-18",26.27,26.242,26.259,14700,{"date":1238,"open":864,"high":864,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2025-11-17",26.239,26.248,-0.032,-0.12,2600,{"date":1245,"open":839,"high":859,"low":1217,"close":838,"change":58,"percent_change":137,"volume":1246,"transactions":9,"vwap":838},"2025-11-14",26600,{"date":1248,"open":1249,"high":1249,"low":1250,"close":839,"change":930,"percent_change":931,"volume":1251,"transactions":9,"vwap":839},"2025-11-13",26.4,26.25,19300,{"date":1253,"open":1254,"high":895,"low":1254,"close":1255,"change":1256,"percent_change":354,"volume":890,"transactions":9,"vwap":1255},"2025-11-12",26.384,26.386,-0.006,{"date":1258,"open":913,"high":887,"low":833,"close":1259,"change":354,"percent_change":528,"volume":932,"transactions":9,"vwap":1259},"2025-11-11",26.392,{"date":1261,"open":838,"high":913,"low":838,"close":1171,"change":207,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1171},"2025-11-10",0.42,18700,{"date":1265,"open":839,"high":824,"low":1266,"close":1267,"change":1268,"percent_change":298,"volume":1269,"transactions":9,"vwap":1267},"2025-11-07",26.261,26.302,-0.058,14100,{"date":1271,"open":1201,"high":1201,"low":838,"close":824,"change":1272,"percent_change":1273,"volume":665,"transactions":9,"vwap":824},"2025-11-06",-0.036,-0.14,{"date":1275,"open":1276,"high":1127,"low":817,"close":1277,"change":1278,"percent_change":187,"volume":1064,"transactions":9,"vwap":1277},"2025-11-05",26.409,26.396,0.012,{"date":1280,"open":908,"high":887,"low":1254,"close":1254,"change":1281,"percent_change":508,"volume":909,"transactions":9,"vwap":1254},"2025-11-04",-0.073,{"date":1283,"open":887,"high":900,"low":1171,"close":1284,"change":1285,"percent_change":1286,"volume":683,"transactions":9,"vwap":1284},"2025-11-03",26.457,0.066,0.25,{"date":1288,"open":1201,"high":1104,"low":1289,"close":1290,"change":1291,"percent_change":137,"volume":1292,"transactions":9,"vwap":1290},"2025-10-31",26.301,26.391,-0.049,10200,{"date":1294,"open":887,"high":887,"low":1295,"close":913,"change":528,"percent_change":609,"volume":1243,"transactions":9,"vwap":913},"2025-10-30",26.405,{"date":1297,"open":923,"high":803,"low":929,"close":923,"change":372,"percent_change":198,"volume":668,"transactions":9,"vwap":923},"2025-10-29",{"date":1299,"open":1052,"high":992,"low":811,"close":1300,"change":318,"percent_change":867,"volume":1301,"transactions":9,"vwap":1300},"2025-10-28",26.515,15700,{"date":1303,"open":810,"high":1119,"low":908,"close":1119,"change":187,"percent_change":690,"volume":1304,"transactions":9,"vwap":1119},"2025-10-27",9900,{"date":1306,"open":1052,"high":1052,"low":811,"close":1052,"change":1307,"percent_change":379,"volume":715,"transactions":9,"vwap":1052},"2025-10-24",0.054,{"date":1309,"open":900,"high":901,"low":1310,"close":1311,"change":1312,"percent_change":690,"volume":600,"transactions":9,"vwap":1311},"2025-10-23",26.454,26.456,0.051,{"date":1314,"open":1104,"high":1104,"low":832,"close":1295,"change":565,"percent_change":508,"volume":1315,"transactions":9,"vwap":1295},"2025-10-22",6500,{"date":1317,"open":1104,"high":901,"low":895,"close":901,"change":14,"percent_change":14,"volume":905,"transactions":9,"vwap":901},"2025-10-21",{"date":1319,"open":1104,"high":901,"low":832,"close":901,"change":199,"percent_change":1320,"volume":1321,"transactions":9,"vwap":901},"2025-10-20",0.27,16100,{"date":1323,"open":1127,"high":1123,"low":1324,"close":1127,"change":1137,"percent_change":44,"volume":1325,"transactions":9,"vwap":1127},"2025-10-17",26.295,3400,{"date":1327,"open":1123,"high":1123,"low":1328,"close":1328,"change":575,"percent_change":188,"volume":620,"transactions":9,"vwap":1328},"2025-10-16",26.383,{"date":1330,"open":1331,"high":900,"low":839,"close":834,"change":354,"percent_change":528,"volume":937,"transactions":9,"vwap":834},"2025-10-15",26.351,{"date":1333,"open":1334,"high":908,"low":1334,"close":1335,"change":14,"percent_change":14,"volume":1336,"transactions":9,"vwap":1335},"2025-10-14",26.281,26.355,11000,{"date":1338,"open":818,"high":832,"low":1233,"close":1335,"change":246,"percent_change":786,"volume":1339,"transactions":9,"vwap":1335},"2025-10-13",24300,{"date":1341,"open":1123,"high":913,"low":838,"close":1143,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1143},"2025-10-10",-0.066,-0.25,22500,{"date":1346,"open":811,"high":811,"low":859,"close":1347,"change":1182,"percent_change":528,"volume":1348,"transactions":9,"vwap":1347},"2025-10-09",26.376,13200,{"date":1350,"open":832,"high":1123,"low":1351,"close":1352,"change":1137,"percent_change":44,"volume":807,"transactions":9,"vwap":1352},"2025-10-08",26.389,26.397,{"date":1354,"open":1249,"high":908,"low":864,"close":859,"change":222,"percent_change":223,"volume":1355,"transactions":9,"vwap":859},"2025-10-07",11200,{"date":1357,"open":1358,"high":900,"low":817,"close":817,"change":1182,"percent_change":528,"volume":1359,"transactions":9,"vwap":817},"2025-10-06",26.443,40300,{"date":1361,"open":929,"high":929,"low":1249,"close":1362,"change":1115,"percent_change":354,"volume":1363,"transactions":9,"vwap":1362},"2025-10-03",26.401,45500,{"date":1365,"open":1366,"high":895,"low":839,"close":1295,"change":372,"percent_change":198,"volume":1367,"transactions":9,"vwap":1295},"2025-10-02",26.375,51500,{"date":172,"open":913,"high":1369,"low":1370,"close":1249,"change":223,"percent_change":550,"volume":1371,"transactions":9,"vwap":1249},27.9,26.356,186300]