[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EPRF":3,"homepage-market-summary":28,"stock-historical-EPRF":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EPRF","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Innovator S&P Investment Grade Preferred ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.4635,1.02,"Monthly",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},15.7809,15.97,15.8348,-0.0539,-0.34,6123.879926,18.34,15.6599,13194.406941636,4.5,2605,{"status":29,"indices":30,"watchlist":74,"sectors":95,"benchmarks":151},"success",[31,38,45,52,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":11,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[75,82,88],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":14,"is_up":11,"sparkline":87,"date":5},"AAPL","Apple Inc",333.69,3.37,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":14,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":50,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":64,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":43,"page_size":171,"total_pages":43,"summary":172,"data":178},365,1000,{"period_high":173,"period_low":24,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},18.789,14138,5160401.735409,-8.09,"2025-04-22",[179,182,191,200,211,222,232,242,252,263,274,285,295,303,313,322,330,340,350,358,367,376,384,394,404,414,424,434,444,451,459,468,476,485,494,503,512,519,527,536,545,553,561,572,580,589,598,605,611,617,623,630,638,648,655,663,671,679,687,695,699,705,711,715,721,725,729,736,740,745,750,755,760,767,774,780,785,792,798,804,810,814,817,820,824,831,836,843,849,857,865,872,877,884,888,890,895,900,907,913,920,925,931,935,940,945,950,953,958,963,969,976,981,987,991,995,1001,1006,1009,1014,1017,1020,1024,1028,1034,1040,1045,1049,1052,1056,1061,1065,1069,1074,1077,1081,1086,1090,1096,1101,1104,1108,1111,1115,1119,1124,1129,1137,1141,1148,1154,1160,1166,1172,1177,1181,1188,1194,1200,1203,1206,1210,1214,1219,1223,1228,1234,1237,1244,1250,1255,1260,1263,1268,1272,1278,1284,1288,1294,1301,1307,1312,1317,1319,1324,1328,1334,1337,1343,1347,1352,1356,1360,1364,1368,1371,1374,1378,1382,1386,1389,1393,1395,1399,1403,1409,1414,1419,1423,1427,1431,1435,1441,1446,1449,1453,1459,1465,1471,1476,1481,1483,1488,1493,1498,1503,1508,1513,1518,1522,1525,1530,1537,1545,1553,1559,1563,1568,1573,1577,1584,1589,1595,1599,1605,1610,1613,1619,1624,1629,1634,1641,1649,1656,1660,1666,1672,1677,1684,1690,1695,1702,1706,1709,1712,1718,1723,1727,1734,1740,1745,1748,1752,1756,1760,1766,1771,1774,1779,1781,1788,1794,1797,1802,1806,1809,1813,1815,1818,1821,1828,1833,1837,1840,1843,1847,1851,1856,1859,1861,1863,1867,1869,1871,1876,1882,1885,1891,1896,1901,1907,1912,1916,1918,1922,1925,1931,1935,1937,1939,1945,1949,1955,1958,1962,1965,1969,1973,1976,1980,1983,1985,1988,1991,1994,1997,2001,2003,2007,2011,2016,2022,2024,2029,2032,2035,2038,2041,2044,2047,2051,2054,2057,2061,2065,2069,2073,2079,2083,2089,2093,2096,2100,2105,2108],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":180,"vwap":181},73,15.8505,{"date":183,"open":184,"high":19,"low":185,"close":19,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",15.78,15.66,0.1269,0.81,4875.61015,118,15.7574,{"date":192,"open":193,"high":193,"low":24,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",15.76,15.7079,-0.1085,-0.69,6066.3007,64,15.6915,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",15.77,15.84,15.72,15.8164,-0.0387,-0.24,14615.7777,153,15.7797,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",15.9,15.91,15.8,15.8551,-0.1597,-1,5993.2273,66,15.868,{"date":223,"open":224,"high":225,"low":226,"close":225,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",15.96,16.0148,15.92,0.0198,0.12,23125.3593,98,15.9724,{"date":233,"open":234,"high":235,"low":234,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",15.95,16.03,15.995,-0.0434,-0.27,10761.2533,93,15.9951,{"date":243,"open":244,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",16.23,16.015,16.0384,-0.1223,-0.76,4040.2097,49,16.0348,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",16.255,16.2799,16.1,16.1607,-0.0493,-0.3,9800.9767,104,16.142,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",16.225,16.26,16.1901,16.21,0.0589,0.36,13558.028089,91,16.2294,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",16.155,16.18,16.11,16.1511,-0.0989,-0.61,8040.746085,82,16.1464,{"date":286,"open":287,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",16.28,16.1976,16.25,0.102,0.63,1903.8957,40,16.2329,{"date":296,"open":297,"high":289,"low":256,"close":298,"change":299,"percent_change":50,"volume":300,"transactions":301,"vwap":302},"2026-09-16",16.13,16.148,0.0789,28687.378666,157,16.1954,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":283,"vwap":312},"2026-09-15",16.15,16.1501,16.0399,16.0691,-0.1159,-0.72,4289.5867,16.104,{"date":314,"open":315,"high":316,"low":305,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":198,"vwap":321},"2026-09-14",16.16,16.2,16.185,-0.02,-0.12,8000.0527,16.179,{"date":323,"open":266,"high":266,"low":324,"close":325,"change":326,"percent_change":144,"volume":327,"transactions":328,"vwap":329},"2026-09-11",16.1801,16.205,0.0616,8598.8355,70,16.2264,{"date":331,"open":268,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-10",16.22,16.1329,16.1434,-0.1666,-1.02,5584.3755,55,16.2046,{"date":341,"open":342,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-09",16.39,16.3,16.31,-0.0941,-0.57,4450.8555,65,16.3304,{"date":351,"open":352,"high":352,"low":353,"close":354,"change":355,"percent_change":238,"volume":356,"transactions":348,"vwap":357},"2026-09-08",16.43,16.38,16.4041,-0.0448,2035.0895,16.403,{"date":359,"open":360,"high":361,"low":362,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":250,"vwap":366},"2026-09-04",16.49,16.51,16.4489,-0.0186,-0.11,3169.3395,16.4911,{"date":368,"open":369,"high":369,"low":370,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-03",16.525,16.4675,0.0071,0.04,3008.842366,57,16.4913,{"date":377,"open":378,"high":92,"low":379,"close":380,"change":381,"percent_change":207,"volume":382,"transactions":198,"vwap":383},"2026-09-02",16.47,16.44,16.4604,-0.0396,6816.4655,16.452,{"date":385,"open":386,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-01",16.63,16.4371,16.5,-0.0997,-0.6,4070.79283,161,16.5185,{"date":395,"open":396,"high":397,"low":396,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-31",16.52,16.6,16.5997,-0.0753,-0.45,16402.315414,151,16.5858,{"date":405,"open":406,"high":407,"low":406,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-28",16.64,16.725,16.675,-0.0467,-0.28,29392.3442,89,16.6901,{"date":415,"open":416,"high":417,"low":418,"close":417,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-27",16.71,16.7217,16.69,0.0256,0.15,5487.7472,76,16.7063,{"date":425,"open":416,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-26",16.75,16.695,16.6961,-0.0667,-0.4,7245.8342,95,16.7146,{"date":435,"open":436,"high":437,"low":436,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-25",16.65,16.79,16.7628,0.1528,0.92,11024.3442,109,16.7487,{"date":445,"open":361,"high":446,"low":361,"close":447,"change":104,"percent_change":270,"volume":448,"transactions":449,"vwap":450},"2026-08-24",16.6575,16.61,6629.7892,56,16.5923,{"date":452,"open":447,"high":447,"low":453,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-21",16.55,-0.0648,-0.39,5292.4399,50,16.5827,{"date":460,"open":386,"high":386,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-20",16.59,16.6148,-0.0352,-0.21,8194.432622,67,16.6026,{"date":469,"open":470,"high":471,"low":406,"close":436,"change":472,"percent_change":473,"volume":474,"transactions":348,"vwap":475},"2026-08-19",16.7001,16.74,0.135,0.82,15308.8622,16.6783,{"date":477,"open":478,"high":479,"low":480,"close":480,"change":481,"percent_change":390,"volume":482,"transactions":483,"vwap":484},"2026-08-18",16.54,16.62,16.515,-0.0995,5131.37484,52,16.5338,{"date":486,"open":487,"high":487,"low":488,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-17",16.68,16.6145,-0.1105,-0.66,5980.3438,44,16.6445,{"date":495,"open":496,"high":497,"low":496,"close":407,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-14",16.7201,16.7499,-0.005,-0.03,3408.3192,36,16.7349,{"date":504,"open":406,"high":505,"low":406,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-13",16.8,16.73,0.08,0.48,23149.7732,126,16.6933,{"date":513,"open":416,"high":506,"low":436,"close":436,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-12",-0.015,-0.09,12505.781368,60,16.7073,{"date":520,"open":453,"high":521,"low":453,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-11",16.665,0.07,0.42,1766.7189,37,16.6036,{"date":528,"open":529,"high":447,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-10",16.57,16.595,-0.0319,-0.19,4031.92198,45,16.5934,{"date":537,"open":397,"high":406,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-07",16.58,16.6269,0.002,0.01,16308.3063,115,16.6005,{"date":546,"open":547,"high":547,"low":397,"close":548,"change":549,"percent_change":207,"volume":550,"transactions":551,"vwap":552},"2026-08-06",16.6473,16.6249,-0.0403,2167.5486,31,16.6174,{"date":554,"open":555,"high":555,"low":556,"close":557,"change":558,"percent_change":346,"volume":559,"transactions":534,"vwap":560},"2026-08-05",16.7361,16.66,16.6652,-0.0948,2233.4481,16.6747,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-04",16.745,16.77,16.72,16.76,0.0398,0.24,8785.859597,71,16.7395,{"date":573,"open":556,"high":426,"low":574,"close":575,"change":576,"percent_change":473,"volume":577,"transactions":578,"vwap":579},"2026-08-03",16.6401,16.7202,0.1352,20117.41425,190,16.6946,{"date":581,"open":453,"high":582,"low":583,"close":584,"change":585,"percent_change":430,"volume":586,"transactions":587,"vwap":588},"2026-07-31",16.6006,16.535,16.585,-0.0664,8780.762,39,16.5513,{"date":590,"open":591,"high":592,"low":538,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":492,"vwap":597},"2026-07-30",16.5947,16.6585,16.6514,0.0477,0.29,5839.662,16.635,{"date":599,"open":487,"high":487,"low":538,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":230,"vwap":604},"2026-07-29",16.6037,-0.0613,-0.37,15735.6305,16.6298,{"date":606,"open":479,"high":607,"low":479,"close":521,"change":608,"percent_change":608,"volume":609,"transactions":457,"vwap":610},"2026-07-28",16.7141,0,5413.7977,16.6485,{"date":612,"open":506,"high":506,"low":613,"close":521,"change":614,"percent_change":291,"volume":615,"transactions":198,"vwap":616},"2026-07-27",16.625,0.105,8092.3357,16.6715,{"date":618,"open":453,"high":461,"low":453,"close":619,"change":620,"percent_change":568,"volume":621,"transactions":293,"vwap":622},"2026-07-24",16.56,0.039,4800.2757,16.5819,{"date":624,"open":538,"high":538,"low":388,"close":625,"change":626,"percent_change":490,"volume":627,"transactions":628,"vwap":629},"2026-07-23",16.521,-0.1106,13534.2757,96,16.5166,{"date":631,"open":461,"high":632,"low":461,"close":633,"change":634,"percent_change":499,"volume":635,"transactions":636,"vwap":637},"2026-07-22",16.67,16.6316,-0.0055,4195.1157,43,16.6067,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":272,"vwap":647},"2026-07-21",16.6722,16.705,16.629648,16.6371,-0.048,-0.29,11713.2051,16.6604,{"date":649,"open":416,"high":416,"low":650,"close":650,"change":651,"percent_change":104,"volume":652,"transactions":653,"vwap":654},"2026-07-20",16.6851,0.0098,762.143712,48,16.7066,{"date":656,"open":461,"high":657,"low":461,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":457,"vwap":662},"2026-07-17",16.7199,16.6753,-0.0298,-0.18,12786.7694,16.6657,{"date":664,"open":665,"high":506,"low":487,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":457,"vwap":670},"2026-07-16",16.7,16.7051,-0.0099,-0.06,8697.3494,16.6873,{"date":672,"open":407,"high":506,"low":418,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-15",16.715,0.045,0.27,4037.81915,33,16.7187,{"date":680,"open":397,"high":681,"low":397,"close":632,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-14",16.672,0.1112,0.67,9152.8174,54,16.641,{"date":688,"open":388,"high":689,"low":388,"close":690,"change":691,"percent_change":410,"volume":692,"transactions":693,"vwap":694},"2026-07-13",16.582,16.5588,-0.0472,6077.978064,59,16.5294,{"date":696,"open":529,"high":556,"low":529,"close":697,"change":498,"percent_change":499,"volume":698,"transactions":9,"vwap":697},"2026-07-10",16.606,4000,{"date":700,"open":397,"high":479,"low":397,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-07-09",16.611,0.076,0.46,1100,{"date":706,"open":386,"high":556,"low":707,"close":583,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":583},"2026-07-08",16.53,-0.16,-0.96,6900,{"date":712,"open":416,"high":416,"low":556,"close":427,"change":713,"percent_change":708,"volume":714,"transactions":9,"vwap":427},"2026-07-07",-0.026,11400,{"date":716,"open":426,"high":564,"low":436,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-07-06",16.721,0.115,0.69,11800,{"date":722,"open":406,"high":406,"low":619,"close":697,"change":723,"percent_change":372,"volume":724,"transactions":9,"vwap":697},"2026-07-02",0.006,5200,{"date":726,"open":352,"high":556,"low":352,"close":397,"change":727,"percent_change":36,"volume":728,"transactions":9,"vwap":397},"2026-07-01",0.121,17200,{"date":730,"open":731,"high":538,"low":378,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-06-30",16.555,16.479,-0.136,-0.82,7500,{"date":737,"open":632,"high":632,"low":396,"close":738,"change":104,"percent_change":270,"volume":739,"transactions":9,"vwap":738},"2026-06-29",16.615,19100,{"date":741,"open":538,"high":538,"low":453,"close":731,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":731},"2026-06-26",0.028,0.17,2500,{"date":746,"open":436,"high":436,"low":361,"close":747,"change":748,"percent_change":749,"volume":698,"transactions":9,"vwap":747},"2026-06-25",16.527,-0.078,-0.47,{"date":751,"open":416,"high":416,"low":752,"close":752,"change":668,"percent_change":753,"volume":754,"transactions":9,"vwap":752},"2026-06-24",16.605,-0.36,1400,{"date":756,"open":506,"high":506,"low":406,"close":521,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":521},"2026-06-23",-0.055,-0.33,1600,{"date":761,"open":762,"high":763,"low":565,"close":565,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":565},"2026-06-22",16.86,16.92,-0.2,-1.18,6400,{"date":768,"open":769,"high":770,"low":769,"close":763,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":763},"2026-06-18",16.88,16.98,0.05,0.3,14500,{"date":775,"open":763,"high":776,"low":777,"close":777,"change":778,"percent_change":259,"volume":779,"transactions":9,"vwap":777},"2026-06-17",16.992,16.87,-0.05,14000,{"date":781,"open":782,"high":782,"low":763,"close":763,"change":783,"percent_change":532,"volume":784,"transactions":9,"vwap":763},"2026-06-16",17,-0.032,6500,{"date":786,"open":787,"high":788,"low":787,"close":789,"change":790,"percent_change":683,"volume":791,"transactions":9,"vwap":789},"2026-06-15",16.91,16.99,16.952,0.112,3000,{"date":793,"open":794,"high":795,"low":505,"close":796,"change":771,"percent_change":772,"volume":797,"transactions":9,"vwap":796},"2026-06-12",16.81,16.89,16.84,7600,{"date":799,"open":565,"high":800,"low":565,"close":437,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":437},"2026-06-11",16.83,0.026,0.16,26000,{"date":805,"open":487,"high":437,"low":806,"close":807,"change":808,"percent_change":507,"volume":809,"transactions":9,"vwap":807},"2026-06-10",16.661,16.764,0.014,11200,{"date":811,"open":426,"high":812,"low":487,"close":426,"change":499,"percent_change":660,"volume":813,"transactions":9,"vwap":426},"2026-06-09",16.78,22300,{"date":815,"open":812,"high":812,"low":416,"close":812,"change":372,"percent_change":568,"volume":816,"transactions":9,"vwap":812},"2026-06-08",6600,{"date":818,"open":564,"high":564,"low":487,"close":471,"change":778,"percent_change":259,"volume":819,"transactions":9,"vwap":471},"2026-06-05",19500,{"date":821,"open":487,"high":822,"low":487,"close":437,"change":372,"percent_change":568,"volume":823,"transactions":9,"vwap":437},"2026-06-04",16.875,14600,{"date":825,"open":826,"high":826,"low":827,"close":426,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":426},"2026-06-03",16.82,16.735,-0.07,-0.42,2600,{"date":832,"open":833,"high":769,"low":826,"close":826,"change":364,"percent_change":834,"volume":835,"transactions":9,"vwap":826},"2026-06-02",16.85,-0.65,10100,{"date":837,"open":838,"high":838,"low":839,"close":840,"change":841,"percent_change":238,"volume":842,"transactions":9,"vwap":840},"2026-06-01",17.28,16.877,16.93,-0.045,26900,{"date":844,"open":840,"high":845,"low":840,"close":846,"change":847,"percent_change":848,"volume":791,"transactions":9,"vwap":846},"2026-05-29",17.01,16.975,-0.135,-0.79,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":779,"transactions":9,"vwap":854},"2026-05-28",17.035,17.12,17.018,17.11,0.096,0.56,{"date":858,"open":859,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-05-27",17.049999,16.97,17.014,0.034,0.2,7300,{"date":866,"open":867,"high":868,"low":869,"close":770,"change":718,"percent_change":870,"volume":871,"transactions":9,"vwap":770},"2026-05-26",16.96,17.034,16.94,0.68,17000,{"date":873,"open":787,"high":787,"low":796,"close":874,"change":875,"percent_change":464,"volume":876,"transactions":9,"vwap":874},"2026-05-22",16.865,-0.035,11600,{"date":878,"open":763,"high":879,"low":880,"close":881,"change":668,"percent_change":882,"volume":883,"transactions":9,"vwap":881},"2026-05-21",16.935,16.885,16.9,-0.35,10400,{"date":885,"open":777,"high":867,"low":777,"close":867,"change":886,"percent_change":228,"volume":887,"transactions":9,"vwap":867},"2026-05-20",0.02,13500,{"date":889,"open":770,"high":770,"low":777,"close":869,"change":875,"percent_change":464,"volume":887,"transactions":9,"vwap":869},"2026-05-19",{"date":891,"open":892,"high":892,"low":893,"close":846,"change":514,"percent_change":515,"volume":894,"transactions":9,"vwap":846},"2026-05-18",17.030001,16.95,3900,{"date":896,"open":854,"high":854,"low":860,"close":788,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":788},"2026-05-15",-0.214,-1.24,16900,{"date":901,"open":902,"high":903,"low":854,"close":904,"change":905,"percent_change":683,"volume":906,"transactions":9,"vwap":904},"2026-05-14",17.17,17.23,17.204,0.114,18900,{"date":908,"open":909,"high":910,"low":909,"close":911,"change":875,"percent_change":764,"volume":912,"transactions":9,"vwap":911},"2026-05-13",17.08,17.115,17.09,13300,{"date":914,"open":915,"high":916,"low":911,"close":917,"change":918,"percent_change":238,"volume":919,"transactions":9,"vwap":917},"2026-05-12",17.13,17.15,17.125,-0.047,4500,{"date":921,"open":915,"high":922,"low":915,"close":923,"change":924,"percent_change":318,"volume":871,"transactions":9,"vwap":923},"2026-05-11",17.24,17.172,-0.003,{"date":926,"open":916,"high":922,"low":916,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-05-08",17.175,0.053,0.31,29700,{"date":932,"open":852,"high":916,"low":911,"close":933,"change":934,"percent_change":238,"volume":714,"transactions":9,"vwap":933},"2026-05-07",17.122,-0.046,{"date":936,"open":927,"high":937,"low":915,"close":938,"change":939,"percent_change":139,"volume":784,"transactions":9,"vwap":938},"2026-05-06",17.18,17.168,0.054,{"date":941,"open":770,"high":910,"low":770,"close":942,"change":943,"percent_change":703,"volume":944,"transactions":9,"vwap":942},"2026-05-05",17.114,0.079,13800,{"date":946,"open":947,"high":947,"low":782,"close":851,"change":948,"percent_change":749,"volume":949,"transactions":9,"vwap":851},"2026-05-04",17.19,-0.08,3700,{"date":951,"open":947,"high":947,"low":859,"close":910,"change":886,"percent_change":228,"volume":952,"transactions":9,"vwap":910},"2026-05-01",4800,{"date":954,"open":770,"high":955,"low":840,"close":955,"change":956,"percent_change":957,"volume":944,"transactions":9,"vwap":955},"2026-04-30",17.094999,0.14,0.83,{"date":959,"open":960,"high":960,"low":869,"close":961,"change":364,"percent_change":962,"volume":698,"transactions":9,"vwap":961},"2026-04-29",17.059999,16.955,-0.64,{"date":964,"open":965,"high":965,"low":859,"close":966,"change":828,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-04-28",17.1,17.065001,-0.41,11300,{"date":970,"open":915,"high":971,"low":852,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-04-27",17.2,17.135,0.005,0.03,9600,{"date":977,"open":852,"high":978,"low":852,"close":915,"change":979,"percent_change":956,"volume":980,"transactions":9,"vwap":915},"2026-04-24",17.162,0.024,3800,{"date":982,"open":983,"high":983,"low":965,"close":984,"change":985,"percent_change":310,"volume":986,"transactions":9,"vwap":984},"2026-04-23",17.249,17.106,-0.124,5900,{"date":988,"open":915,"high":989,"low":915,"close":903,"change":522,"percent_change":990,"volume":797,"transactions":9,"vwap":903},"2026-04-22",17.25,0.41,{"date":992,"open":911,"high":947,"low":911,"close":993,"change":104,"percent_change":149,"volume":994,"transactions":9,"vwap":993},"2026-04-21",17.16,8000,{"date":996,"open":902,"high":997,"low":955,"close":965,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":965},"2026-04-20",17.185,-0.04,-0.23,8900,{"date":1002,"open":971,"high":1003,"low":1004,"close":1004,"change":507,"percent_change":1005,"volume":816,"transactions":9,"vwap":1004},"2026-04-17",17.21,17.14,0.47,{"date":1007,"open":937,"high":937,"low":960,"close":960,"change":708,"percent_change":1008,"volume":720,"transactions":9,"vwap":960},"2026-04-16",-0.93,{"date":1010,"open":915,"high":1011,"low":852,"close":1011,"change":802,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2026-04-15",17.22,0.94,7700,{"date":1015,"open":833,"high":911,"low":833,"close":960,"change":956,"percent_change":957,"volume":1016,"transactions":9,"vwap":960},"2026-04-14",11900,{"date":1018,"open":505,"high":763,"low":812,"close":763,"change":472,"percent_change":1019,"volume":698,"transactions":9,"vwap":763},"2026-04-13",0.8,{"date":1021,"open":794,"high":1022,"low":566,"close":1023,"change":875,"percent_change":464,"volume":735,"transactions":9,"vwap":1023},"2026-04-10",16.845,16.785,{"date":1025,"open":769,"high":769,"low":505,"close":826,"change":1026,"percent_change":420,"volume":1027,"transactions":9,"vwap":826},"2026-04-09",0.025,8200,{"date":1029,"open":881,"high":1030,"low":566,"close":1031,"change":1032,"percent_change":523,"volume":1033,"transactions":9,"vwap":1031},"2026-04-08",16.915,16.795,0.071,15200,{"date":1035,"open":487,"high":1036,"low":397,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-04-07",16.724,-0.022,-0.13,3600,{"date":1041,"open":1042,"high":426,"low":1042,"close":1043,"change":1044,"percent_change":929,"volume":876,"transactions":9,"vwap":1043},"2026-04-06",16.35,16.746,0.051,{"date":1046,"open":632,"high":427,"low":597,"close":427,"change":1047,"percent_change":929,"volume":1048,"transactions":9,"vwap":427},"2026-04-02",0.052,2400,{"date":1050,"open":487,"high":487,"low":447,"close":1051,"change":928,"percent_change":139,"volume":710,"transactions":9,"vwap":1051},"2026-04-01",16.643,{"date":1053,"open":397,"high":436,"low":619,"close":461,"change":1054,"percent_change":455,"volume":1055,"transactions":9,"vwap":461},"2026-03-31",-0.065,20100,{"date":1057,"open":471,"high":471,"low":1058,"close":1059,"change":1054,"percent_change":455,"volume":1060,"transactions":9,"vwap":1059},"2026-03-30",16.645,16.655,30500,{"date":1062,"open":827,"high":827,"low":632,"close":565,"change":515,"percent_change":1063,"volume":1064,"transactions":9,"vwap":565},"2026-03-27",-0.54,9200,{"date":1066,"open":437,"high":762,"low":564,"close":794,"change":1038,"percent_change":1067,"volume":1068,"transactions":9,"vwap":794},"2026-03-26",-0.77,5100,{"date":1070,"open":763,"high":869,"low":800,"close":869,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":869},"2026-03-25",0.09,0.53,8600,{"date":1075,"open":1076,"high":833,"low":505,"close":833,"change":541,"percent_change":104,"volume":949,"transactions":9,"vwap":833},"2026-03-24",16.839,{"date":1078,"open":777,"high":881,"low":826,"close":796,"change":974,"percent_change":1079,"volume":1080,"transactions":9,"vwap":796},"2026-03-23",0.18,10900,{"date":1082,"open":840,"high":840,"low":1083,"close":794,"change":660,"percent_change":1084,"volume":1085,"transactions":9,"vwap":794},"2026-03-20",16.755,-1.06,10300,{"date":1087,"open":770,"high":788,"low":1088,"close":788,"change":104,"percent_change":149,"volume":1089,"transactions":9,"vwap":788},"2026-03-19",16.871,29800,{"date":1091,"open":782,"high":1092,"low":763,"close":840,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":840},"2026-03-18",17.011999,-0.15,-0.88,23200,{"date":1097,"open":1098,"high":909,"low":860,"close":909,"change":420,"percent_change":1099,"volume":1100,"transactions":9,"vwap":909},"2026-03-17",17.02,0.89,26300,{"date":1102,"open":1030,"high":1098,"low":787,"close":840,"change":608,"percent_change":608,"volume":1103,"transactions":9,"vwap":840},"2026-03-16",21000,{"date":1105,"open":960,"high":960,"low":840,"close":840,"change":515,"percent_change":1106,"volume":1107,"transactions":9,"vwap":840},"2026-03-13",-0.53,12200,{"date":1109,"open":1098,"high":1098,"low":860,"close":1098,"change":318,"percent_change":319,"volume":1110,"transactions":9,"vwap":1098},"2026-03-12",45600,{"date":1112,"open":965,"high":852,"low":860,"close":1113,"change":364,"percent_change":962,"volume":1114,"transactions":9,"vwap":1113},"2026-03-11",17.040001,24400,{"date":1116,"open":927,"high":927,"low":965,"close":916,"change":674,"percent_change":1117,"volume":1118,"transactions":9,"vwap":916},"2026-03-10",0.26,30100,{"date":1120,"open":845,"high":1121,"low":845,"close":1121,"change":1122,"percent_change":1071,"volume":1123,"transactions":9,"vwap":1121},"2026-03-09",17.105,0.015,10200,{"date":1125,"open":917,"high":902,"low":911,"close":911,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":911},"2026-03-06",-0.182,-1.05,33700,{"date":1130,"open":989,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-03-05",17.3,17.247,17.272,0.022,0.13,28700,{"date":1138,"open":1004,"high":1139,"low":1004,"close":989,"change":541,"percent_change":104,"volume":1140,"transactions":9,"vwap":989},"2026-03-04",17.275,19000,{"date":1142,"open":1143,"high":1144,"low":1145,"close":922,"change":1146,"percent_change":1038,"volume":1147,"transactions":9,"vwap":922},"2026-03-03",17.158,17.26,17.07,-0.023,32600,{"date":1149,"open":1003,"high":1150,"low":971,"close":1151,"change":1152,"percent_change":886,"volume":1153,"transactions":9,"vwap":1151},"2026-03-02",17.33,17.263,0.003,81800,{"date":1155,"open":1156,"high":1156,"low":1157,"close":1144,"change":999,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1144},"2026-02-27",17.42,17.173,-1.32,4600,{"date":1161,"open":1162,"high":1162,"low":1163,"close":1164,"change":948,"percent_change":1165,"volume":784,"transactions":9,"vwap":1164},"2026-02-26",17.53,17.449,17.49,-0.46,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1169,"change":522,"percent_change":124,"volume":1171,"transactions":9,"vwap":1169},"2026-02-25",17.55,17.57,17.47,8700,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1175,"change":974,"percent_change":743,"volume":1064,"transactions":9,"vwap":1175},"2026-02-24",17.45,17.5,17.44,{"date":1178,"open":1179,"high":1179,"low":1180,"close":1170,"change":532,"percent_change":70,"volume":710,"transactions":9,"vwap":1170},"2026-02-23",17.56,17.425,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":929,"volume":816,"transactions":9,"vwap":1186},"2026-02-20",17.67,17.69,17.602,17.66,0.055,{"date":1189,"open":1190,"high":1190,"low":1179,"close":1191,"change":1192,"percent_change":1193,"volume":968,"transactions":9,"vwap":1191},"2026-02-19",17.65,17.605,-0.125,-0.71,{"date":1195,"open":1196,"high":1196,"low":1197,"close":1198,"change":974,"percent_change":743,"volume":1199,"transactions":9,"vwap":1198},"2026-02-18",17.76,17.72,17.73,5800,{"date":1201,"open":1168,"high":1202,"low":1168,"close":1202,"change":974,"percent_change":743,"volume":876,"transactions":9,"vwap":1202},"2026-02-17",17.7,{"date":1204,"open":1168,"high":1183,"low":1168,"close":1183,"change":507,"percent_change":1205,"volume":1027,"transactions":9,"vwap":1183},"2026-02-13",0.45,{"date":1207,"open":1183,"high":1183,"low":1175,"close":1208,"change":109,"percent_change":668,"volume":1209,"transactions":9,"vwap":1208},"2026-02-12",17.59,15500,{"date":1211,"open":1212,"high":1190,"low":1168,"close":1212,"change":886,"percent_change":1213,"volume":1107,"transactions":9,"vwap":1212},"2026-02-11",17.6,0.11,{"date":1215,"open":1216,"high":1217,"low":1216,"close":1218,"change":318,"percent_change":364,"volume":944,"transactions":9,"vwap":1218},"2026-02-10",17.52,17.62,17.58,{"date":1220,"open":1221,"high":1212,"low":1221,"close":1212,"change":507,"percent_change":703,"volume":1222,"transactions":9,"vwap":1212},"2026-02-09",17.39,27600,{"date":1224,"open":1225,"high":1226,"low":1225,"close":1216,"change":1213,"percent_change":291,"volume":1227,"transactions":9,"vwap":1216},"2026-02-06",17.46,17.526,9800,{"date":1229,"open":1174,"high":1174,"low":1150,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-02-05",17.41,-0.14,-0.8,9900,{"date":1235,"open":1174,"high":1168,"low":1174,"close":1168,"change":886,"percent_change":1213,"volume":1236,"transactions":9,"vwap":1168},"2026-02-04",13700,{"date":1238,"open":1239,"high":1239,"low":1240,"close":1162,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1162},"2026-02-03",17.78,17.43,-0.133,-0.75,8500,{"date":1245,"open":1184,"high":1196,"low":1246,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-02-02",17.663,-0.077,-0.43,10000,{"date":1251,"open":1252,"high":1253,"low":1183,"close":1253,"change":948,"percent_change":400,"volume":1254,"transactions":9,"vwap":1253},"2026-01-30",17.71,17.74,6700,{"date":1256,"open":1257,"high":1258,"low":1196,"close":1257,"change":608,"percent_change":608,"volume":1259,"transactions":9,"vwap":1257},"2026-01-29",17.82,17.825,14100,{"date":1261,"open":1257,"high":1257,"low":1239,"close":1257,"change":778,"percent_change":410,"volume":1262,"transactions":9,"vwap":1257},"2026-01-28",25000,{"date":1264,"open":1265,"high":1266,"low":1265,"close":1266,"change":668,"percent_change":758,"volume":1267,"transactions":9,"vwap":1266},"2026-01-27",17.84,17.87,5500,{"date":1269,"open":1270,"high":1270,"low":1266,"close":1271,"change":109,"percent_change":668,"volume":1233,"transactions":9,"vwap":1271},"2026-01-26",17.95,17.93,{"date":1273,"open":1274,"high":1275,"low":1274,"close":1276,"change":318,"percent_change":364,"volume":1277,"transactions":9,"vwap":1276},"2026-01-23",17.912,17.96,17.94,5300,{"date":1279,"open":1276,"high":1280,"low":1281,"close":1275,"change":372,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1275},"2026-01-22",17.99,17.92,0.22,27700,{"date":1285,"open":1286,"high":1281,"low":1286,"close":1281,"change":507,"percent_change":1205,"volume":1287,"transactions":9,"vwap":1281},"2026-01-21",17.83,17100,{"date":1289,"open":1290,"high":1281,"low":1291,"close":1265,"change":1292,"percent_change":218,"volume":1293,"transactions":9,"vwap":1265},"2026-01-20",17.85,17.79,-0.181,28500,{"date":1295,"open":1296,"high":1297,"low":1276,"close":1298,"change":1299,"percent_change":364,"volume":1300,"transactions":9,"vwap":1298},"2026-01-16",18.040001,18.049,18.021,-0.019,28400,{"date":1302,"open":1303,"high":1304,"low":1280,"close":1296,"change":1305,"percent_change":1005,"volume":1306,"transactions":9,"vwap":1296},"2026-01-15",18,18.049999,0.085,22000,{"date":1308,"open":1290,"high":1309,"low":1310,"close":1309,"change":1305,"percent_change":508,"volume":1311,"transactions":9,"vwap":1309},"2026-01-14",17.955,17.8,25400,{"date":1313,"open":1314,"high":1315,"low":1257,"close":1266,"change":499,"percent_change":1316,"volume":1064,"transactions":9,"vwap":1266},"2026-01-13",17.9,17.903,-0.17,{"date":1318,"open":1310,"high":1271,"low":1310,"close":1314,"change":109,"percent_change":668,"volume":720,"transactions":9,"vwap":1314},"2026-01-12",{"date":1320,"open":1321,"high":1321,"low":1257,"close":1322,"change":974,"percent_change":743,"volume":1323,"transactions":9,"vwap":1322},"2026-01-09",17.915,17.91,12300,{"date":1325,"open":1239,"high":1276,"low":1239,"close":1326,"change":1327,"percent_change":270,"volume":1199,"transactions":9,"vwap":1326},"2026-01-08",17.88,0.065,{"date":1329,"open":1326,"high":1330,"low":1310,"close":1331,"change":1332,"percent_change":749,"volume":1333,"transactions":9,"vwap":1331},"2026-01-07",17.892,17.815,-0.085,7900,{"date":1335,"open":1336,"high":1281,"low":1265,"close":1314,"change":1026,"percent_change":956,"volume":1159,"transactions":9,"vwap":1314},"2026-01-06",17.86,{"date":1338,"open":1310,"high":1339,"low":1310,"close":1340,"change":1341,"percent_change":523,"volume":1342,"transactions":9,"vwap":1340},"2026-01-05",17.914,17.875,0.075,12100,{"date":1344,"open":1345,"high":1310,"low":1186,"close":1310,"change":1346,"percent_change":57,"volume":1073,"transactions":9,"vwap":1310},"2026-01-02",17.68,0.21,{"date":1348,"open":1179,"high":1349,"low":1179,"close":1208,"change":1350,"percent_change":346,"volume":1351,"transactions":9,"vwap":1208},"2025-12-31",17.685,-0.1,24600,{"date":1353,"open":1252,"high":1354,"low":1184,"close":1184,"change":778,"percent_change":410,"volume":1355,"transactions":9,"vwap":1184},"2025-12-30",17.745,13100,{"date":1357,"open":1196,"high":1358,"low":1252,"close":1253,"change":318,"percent_change":364,"volume":1359,"transactions":9,"vwap":1253},"2025-12-29",17.776,15100,{"date":1361,"open":1362,"high":1310,"low":1363,"close":1196,"change":608,"percent_change":608,"volume":744,"transactions":9,"vwap":1196},"2025-12-26",17.77,17.75,{"date":1365,"open":1196,"high":1366,"low":1363,"close":1196,"change":668,"percent_change":21,"volume":1367,"transactions":9,"vwap":1196},"2025-12-24",17.775,24800,{"date":1369,"open":1331,"high":1286,"low":1363,"close":1257,"change":886,"percent_change":1213,"volume":1370,"transactions":9,"vwap":1257},"2025-12-23",49700,{"date":1372,"open":1290,"high":1266,"low":1291,"close":1310,"change":778,"percent_change":410,"volume":1373,"transactions":9,"vwap":1310},"2025-12-22",112400,{"date":1375,"open":1362,"high":1336,"low":1362,"close":1290,"change":771,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1290},"2025-12-19",0.28,68000,{"date":1379,"open":1380,"high":1326,"low":1310,"close":1310,"change":541,"percent_change":104,"volume":1381,"transactions":9,"vwap":1310},"2025-12-18",17.859,102300,{"date":1383,"open":1310,"high":1290,"low":1362,"close":1291,"change":515,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1291},"2025-12-17",-0.5,30300,{"date":1387,"open":1290,"high":1326,"low":1388,"close":1326,"change":499,"percent_change":1316,"volume":1254,"transactions":9,"vwap":1326},"2025-12-16",17.81,{"date":1390,"open":1286,"high":1322,"low":1388,"close":1322,"change":104,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1322},"2025-12-15",0.34,36400,{"date":1394,"open":1314,"high":1314,"low":1310,"close":1290,"change":828,"percent_change":455,"volume":887,"transactions":9,"vwap":1290},"2025-12-12",{"date":1396,"open":1322,"high":1397,"low":1314,"close":1281,"change":541,"percent_change":104,"volume":1398,"transactions":9,"vwap":1281},"2025-12-11",17.951,3100,{"date":1400,"open":1401,"high":1322,"low":1401,"close":1322,"change":228,"percent_change":683,"volume":1402,"transactions":9,"vwap":1322},"2025-12-10",17.64,12400,{"date":1404,"open":1405,"high":1286,"low":1405,"close":1291,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1291},"2025-12-09",17.755,0.148,0.84,19300,{"date":1410,"open":1208,"high":1183,"low":1179,"close":1411,"change":1412,"percent_change":758,"volume":1413,"transactions":9,"vwap":1411},"2025-12-08",17.642,-0.058,20900,{"date":1415,"open":1416,"high":1202,"low":1416,"close":1202,"change":1071,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1202},"2025-12-05",17.63,0.51,14200,{"date":1420,"open":1186,"high":1183,"low":1212,"close":1421,"change":998,"percent_change":999,"volume":1422,"transactions":9,"vwap":1421},"2025-12-04",17.61,6100,{"date":1424,"open":1425,"high":1184,"low":1425,"close":1190,"change":1187,"percent_change":929,"volume":1426,"transactions":9,"vwap":1190},"2025-12-03",17.51,29300,{"date":1428,"open":1208,"high":1429,"low":1169,"close":1430,"change":974,"percent_change":743,"volume":994,"transactions":9,"vwap":1430},"2025-12-02",17.611,17.595,{"date":1432,"open":1186,"high":1186,"low":1433,"close":1434,"change":828,"percent_change":430,"volume":1418,"transactions":9,"vwap":1434},"2025-12-01",17.54,17.565,{"date":1436,"open":1218,"high":1437,"low":1218,"close":1438,"change":1439,"percent_change":1440,"volume":1064,"transactions":9,"vwap":1438},"2025-11-28",17.669,17.635,-0.093,-0.52,{"date":1442,"open":1345,"high":1253,"low":1345,"close":1443,"change":1444,"percent_change":856,"volume":1445,"transactions":9,"vwap":1443},"2025-11-26",17.728,0.098,11500,{"date":1447,"open":1217,"high":1183,"low":1212,"close":1416,"change":1187,"percent_change":929,"volume":1448,"transactions":9,"vwap":1416},"2025-11-25",19600,{"date":1450,"open":1168,"high":1421,"low":1168,"close":1451,"change":104,"percent_change":1391,"volume":1452,"transactions":9,"vwap":1451},"2025-11-24",17.575,9300,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1456,"change":228,"percent_change":719,"volume":1458,"transactions":9,"vwap":1456},"2025-11-21",17.36,17.515,17.35,16800,{"date":1460,"open":1168,"high":1212,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":710,"transactions":9,"vwap":1462},"2025-11-20",17.38,17.395,-0.119,-0.68,{"date":1466,"open":1467,"high":1169,"low":1170,"close":1468,"change":1469,"percent_change":660,"volume":1470,"transactions":9,"vwap":1468},"2025-11-19",17.555,17.514,-0.031,19800,{"date":1472,"open":1473,"high":1473,"low":1216,"close":1474,"change":974,"percent_change":743,"volume":1475,"transactions":9,"vwap":1474},"2025-11-18",17.593,17.545,20600,{"date":1477,"open":1252,"high":1252,"low":1478,"close":1456,"change":1479,"percent_change":1480,"volume":754,"transactions":9,"vwap":1456},"2025-11-17",17.507,-0.195,-1.1,{"date":1482,"open":1176,"high":1196,"low":1176,"close":1252,"change":924,"percent_change":318,"volume":1402,"transactions":9,"vwap":1252},"2025-11-14",{"date":1484,"open":1196,"high":1310,"low":1345,"close":1485,"change":1486,"percent_change":1232,"volume":1487,"transactions":9,"vwap":1485},"2025-11-13",17.713,-0.143,17500,{"date":1489,"open":1322,"high":1490,"low":1265,"close":1491,"change":1492,"percent_change":281,"volume":912,"transactions":9,"vwap":1491},"2025-11-12",17.965,17.856,-0.109,{"date":1494,"open":1495,"high":1496,"low":1276,"close":1490,"change":1497,"percent_change":1346,"volume":766,"transactions":9,"vwap":1490},"2025-11-11",17.945,17.975,0.037,{"date":1499,"open":1314,"high":1500,"low":1336,"close":1500,"change":1501,"percent_change":990,"volume":1502,"transactions":9,"vwap":1500},"2025-11-10",17.928,0.073,2800,{"date":1504,"open":1310,"high":1505,"low":1253,"close":1505,"change":1506,"percent_change":1507,"volume":952,"transactions":9,"vwap":1505},"2025-11-07",17.855,-0.039,-0.22,{"date":1509,"open":1314,"high":1271,"low":1326,"close":1510,"change":934,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1510},"2025-11-06",17.894,-0.26,9000,{"date":1514,"open":1310,"high":1515,"low":1310,"close":1276,"change":1516,"percent_change":856,"volume":1517,"transactions":9,"vwap":1276},"2025-11-05",18.0090008,0.1,10800,{"date":1519,"open":1286,"high":1520,"low":1310,"close":1265,"change":668,"percent_change":21,"volume":1521,"transactions":9,"vwap":1265},"2025-11-04",17.898,8100,{"date":1523,"open":1326,"high":1270,"low":1257,"close":1314,"change":318,"percent_change":364,"volume":1524,"transactions":9,"vwap":1314},"2025-11-03",25200,{"date":1526,"open":1527,"high":1527,"low":1528,"close":1281,"change":1529,"percent_change":962,"volume":835,"transactions":9,"vwap":1281},"2025-10-31",17.985,17.904,-0.116,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1534,"change":1535,"percent_change":248,"volume":1536,"transactions":9,"vwap":1534},"2025-10-30",18.15,18.17,18.035999,-0.139,12800,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":882,"volume":1544,"transactions":9,"vwap":1542},"2025-10-29",18.21,18.243,18.14,18.175,-0.063,24900,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":828,"volume":1552,"transactions":9,"vwap":1550},"2025-10-28",18.24,18.252,18.22,18.238,-0.012,6300,{"date":1554,"open":1547,"high":1555,"low":1549,"close":1556,"change":104,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1556},"2025-10-27",18.276,18.25,0.33,4900,{"date":1560,"open":1541,"high":1556,"low":1541,"close":1561,"change":1135,"percent_change":1562,"volume":724,"transactions":9,"vwap":1561},"2025-10-24",18.19,0.72,{"date":1564,"open":1296,"high":1565,"low":1296,"close":1566,"change":668,"percent_change":758,"volume":1567,"transactions":9,"vwap":1566},"2025-10-23",18.161,18.059999,17300,{"date":1569,"open":1533,"high":1570,"low":1571,"close":1571,"change":515,"percent_change":1572,"volume":766,"transactions":9,"vwap":1571},"2025-10-22",18.215,18.12,-0.49,{"date":1574,"open":1539,"high":1575,"low":1539,"close":1539,"change":742,"percent_change":420,"volume":1576,"transactions":9,"vwap":1539},"2025-10-21",18.245,1800,{"date":1578,"open":1304,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1016,"transactions":9,"vwap":1581},"2025-10-20",18.2,18.02,18.182,0.159,0.88,{"date":1585,"open":1271,"high":1296,"low":1271,"close":1586,"change":862,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1586},"2025-10-17",18.023001,0.19,2700,{"date":1590,"open":1591,"high":1591,"low":1592,"close":1592,"change":1593,"percent_change":1594,"volume":1171,"transactions":9,"vwap":1592},"2025-10-16",18.151,17.989,-0.161,-0.89,{"date":1596,"open":1597,"high":1598,"low":1597,"close":1532,"change":104,"percent_change":1557,"volume":1342,"transactions":9,"vwap":1532},"2025-10-15",18.07,18.16,{"date":1600,"open":1601,"high":1602,"low":1601,"close":1603,"change":507,"percent_change":1604,"volume":1277,"transactions":9,"vwap":1603},"2025-10-14",17.89,18.136,18.09,0.44,{"date":1606,"open":1607,"high":1566,"low":1607,"close":1608,"change":886,"percent_change":1213,"volume":1609,"transactions":9,"vwap":1608},"2025-10-13",17.98,18.01,42700,{"date":1611,"open":1598,"high":1598,"low":1270,"close":1280,"change":1463,"percent_change":490,"volume":1612,"transactions":9,"vwap":1280},"2025-10-10",23000,{"date":1614,"open":1615,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":1067,"volume":1512,"transactions":9,"vwap":1617},"2025-10-09",18.26,18.1,18.109,-0.141,{"date":1620,"open":1547,"high":1621,"low":1539,"close":1556,"change":1622,"percent_change":1093,"volume":1623,"transactions":9,"vwap":1556},"2025-10-08",18.262,-0.028,16200,{"date":1625,"open":23,"high":23,"low":1626,"close":1627,"change":318,"percent_change":364,"volume":1628,"transactions":9,"vwap":1627},"2025-10-07",18.23,18.278,3500,{"date":1630,"open":1631,"high":1632,"low":1556,"close":1633,"change":783,"percent_change":1316,"volume":1333,"transactions":9,"vwap":1633},"2025-10-06",18.29,18.33,18.298,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1632,"change":1639,"percent_change":668,"volume":1640,"transactions":9,"vwap":1632},"2025-10-03",18.315,18.35,18.28,-0.011,14300,{"date":1642,"open":1643,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2025-10-02",18.44,18.304,18.341,-0.059,-0.32,4100,{"date":1650,"open":1651,"high":1652,"low":1556,"close":1653,"change":1654,"percent_change":1655,"volume":1475,"transactions":9,"vwap":1653},"2025-10-01",18.251,18.419,18.4,0.119,0.65,{"date":1657,"open":1556,"high":1658,"low":1549,"close":1658,"change":1659,"percent_change":1464,"volume":724,"transactions":9,"vwap":1658},"2025-09-30",18.281,-0.126,{"date":1661,"open":1662,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":464,"volume":766,"transactions":9,"vwap":1664},"2025-09-29",18.45,18.386,18.407,-0.038,{"date":1667,"open":1668,"high":1669,"low":1653,"close":1670,"change":674,"percent_change":568,"volume":1671,"transactions":9,"vwap":1670},"2025-09-26",18.43,18.48,18.445,7800,{"date":1673,"open":1674,"high":1674,"low":1637,"close":1653,"change":1192,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1653},"2025-09-25",18.5,-0.67,28900,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1681,"change":1682,"percent_change":1683,"volume":883,"transactions":9,"vwap":1681},"2025-09-24",18.641,18.67,18.525,-0.145,-0.78,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1680,"change":1689,"percent_change":1231,"volume":1355,"transactions":9,"vwap":1680},"2025-09-23",18.69,18.74,18.64,-0.027,{"date":1691,"open":1688,"high":1692,"low":1688,"close":1693,"change":1694,"percent_change":828,"volume":1418,"transactions":9,"vwap":1693},"2025-09-22",18.699,18.697,-0.014,{"date":1696,"open":1697,"high":1687,"low":1698,"close":1699,"change":1700,"percent_change":1093,"volume":1701,"transactions":9,"vwap":1699},"2025-09-19",18.71,18.637,18.711,-0.029,19200,{"date":1703,"open":1704,"high":1705,"low":1704,"close":1687,"change":109,"percent_change":778,"volume":1628,"transactions":9,"vwap":1687},"2025-09-18",18.68,18.76,{"date":1707,"open":1705,"high":173,"low":1686,"close":1708,"change":608,"percent_change":608,"volume":1068,"transactions":9,"vwap":1708},"2025-09-17",18.75,{"date":1710,"open":1708,"high":1705,"low":1704,"close":1708,"change":1187,"percent_change":595,"volume":1711,"transactions":9,"vwap":1708},"2025-09-16",16400,{"date":1713,"open":1714,"high":1715,"low":1714,"close":1716,"change":1032,"percent_change":144,"volume":1717,"transactions":9,"vwap":1716},"2025-09-15",18.59,18.72,18.695,12700,{"date":1719,"open":1720,"high":1688,"low":1720,"close":1721,"change":934,"percent_change":1722,"volume":1502,"transactions":9,"vwap":1721},"2025-09-12",18.56,18.624,-0.25,{"date":1724,"open":1674,"high":1680,"low":1674,"close":1680,"change":1725,"percent_change":1726,"volume":876,"transactions":9,"vwap":1680},"2025-09-11",0.212,1.15,{"date":1728,"open":1729,"high":1730,"low":1643,"close":1731,"change":1732,"percent_change":1733,"volume":1452,"transactions":9,"vwap":1731},"2025-09-10",18.46,18.49,18.458,0.068,0.37,{"date":1735,"open":1736,"high":1668,"low":1737,"close":1738,"change":1026,"percent_change":956,"volume":1739,"transactions":9,"vwap":1738},"2025-09-09",18.36,18.32,18.39,26800,{"date":1741,"open":1637,"high":1742,"low":23,"close":1743,"change":1744,"percent_change":50,"volume":1576,"transactions":9,"vwap":1743},"2025-09-08",18.395,18.365,0.089,{"date":1746,"open":1638,"high":1638,"low":1747,"close":1555,"change":1744,"percent_change":50,"volume":766,"transactions":9,"vwap":1555},"2025-09-05",18.18,{"date":1749,"open":1750,"high":1579,"low":1750,"close":1751,"change":290,"percent_change":856,"volume":1402,"transactions":9,"vwap":1751},"2025-09-04",18.08,18.187,{"date":1753,"open":1580,"high":1616,"low":1580,"close":1754,"change":1755,"percent_change":1516,"volume":1199,"transactions":9,"vwap":1754},"2025-09-03",18.084999,0.018,{"date":1757,"open":1304,"high":1750,"low":1608,"close":1758,"change":1759,"percent_change":1071,"volume":1402,"transactions":9,"vwap":1758},"2025-09-02",18.066999,0.017,{"date":1761,"open":1616,"high":1762,"low":1763,"close":1304,"change":1764,"percent_change":1765,"volume":1000,"transactions":9,"vwap":1304},"2025-08-29",18.104,18.030001,-0.205,-1.12,{"date":1767,"open":1631,"high":1631,"low":1539,"close":1768,"change":1769,"percent_change":1587,"volume":1770,"transactions":9,"vwap":1768},"2025-08-28",18.255,0.035,13000,{"date":1772,"open":1579,"high":1773,"low":1747,"close":1549,"change":1122,"percent_change":507,"volume":1085,"transactions":9,"vwap":1549},"2025-08-27",18.241,{"date":1775,"open":1747,"high":1556,"low":1533,"close":1776,"change":1777,"percent_change":1231,"volume":1778,"transactions":9,"vwap":1776},"2025-08-26",18.205,-0.025,30000,{"date":1780,"open":1632,"high":1736,"low":1549,"close":1626,"change":778,"percent_change":238,"volume":1640,"transactions":9,"vwap":1626},"2025-08-25",{"date":1782,"open":1783,"high":1784,"low":1579,"close":1638,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1638},"2025-08-22",18.209,18.3,0.165,0.91,17900,{"date":1789,"open":1790,"high":1790,"low":1791,"close":1792,"change":1332,"percent_change":749,"volume":1793,"transactions":9,"vwap":1792},"2025-08-21",18.145,18.072001,18.115,14700,{"date":1795,"open":1796,"high":1579,"low":1571,"close":1579,"change":1759,"percent_change":1071,"volume":744,"transactions":9,"vwap":1579},"2025-08-20",18.135,{"date":1798,"open":1539,"high":1539,"low":1799,"close":1800,"change":1801,"percent_change":149,"volume":1000,"transactions":9,"vwap":1800},"2025-08-19",18.156,18.183,0.063,{"date":1803,"open":1580,"high":1804,"low":1580,"close":1571,"change":1071,"percent_change":1805,"volume":1243,"transactions":9,"vwap":1571},"2025-08-18",18.13,0.5,{"date":1807,"open":1750,"high":1533,"low":1580,"close":1763,"change":1808,"percent_change":1165,"volume":1311,"transactions":9,"vwap":1763},"2025-08-15",-0.084,{"date":1810,"open":1598,"high":1598,"low":1304,"close":1811,"change":1812,"percent_change":829,"volume":1080,"transactions":9,"vwap":1811},"2025-08-14",18.114,-0.076,{"date":1814,"open":1747,"high":1561,"low":1603,"close":1561,"change":228,"percent_change":134,"volume":1140,"transactions":9,"vwap":1561},"2025-08-13",{"date":1816,"open":1608,"high":1817,"low":1608,"close":1597,"change":228,"percent_change":683,"volume":930,"transactions":9,"vwap":1597},"2025-08-12",18.125,{"date":1819,"open":1326,"high":1280,"low":1326,"close":1270,"change":540,"percent_change":541,"volume":1820,"transactions":9,"vwap":1270},"2025-08-11",31200,{"date":1822,"open":1336,"high":1823,"low":1336,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2025-08-08",17.97,17.948,0.041,0.23,14400,{"date":1829,"open":1608,"high":1608,"low":1336,"close":1830,"change":1831,"percent_change":259,"volume":1832,"transactions":9,"vwap":1830},"2025-08-07",17.907,-0.053,2100,{"date":1834,"open":1597,"high":1597,"low":1495,"close":1275,"change":1350,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1275},"2025-08-06",-0.55,21800,{"date":1838,"open":1839,"high":1839,"low":1303,"close":1566,"change":514,"percent_change":948,"volume":1085,"transactions":9,"vwap":1566},"2025-08-05",18.11,{"date":1841,"open":1275,"high":1603,"low":1275,"close":1842,"change":420,"percent_change":1407,"volume":1521,"transactions":9,"vwap":1842},"2025-08-04",18.075001,{"date":1844,"open":1270,"high":1270,"low":1266,"close":1845,"change":1846,"percent_change":1038,"volume":1243,"transactions":9,"vwap":1845},"2025-08-01",17.925,-0.024,{"date":1848,"open":1322,"high":1823,"low":1322,"close":1849,"change":318,"percent_change":364,"volume":1850,"transactions":9,"vwap":1849},"2025-07-31",17.949,1200,{"date":1852,"open":1304,"high":1566,"low":1853,"close":1854,"change":1855,"percent_change":999,"volume":1064,"transactions":9,"vwap":1854},"2025-07-30",17.932,17.969,-0.041,{"date":1857,"open":1823,"high":1608,"low":1275,"close":1608,"change":771,"percent_change":1376,"volume":1858,"transactions":9,"vwap":1608},"2025-07-29",20800,{"date":1860,"open":1580,"high":1580,"low":1322,"close":1275,"change":608,"percent_change":608,"volume":1287,"transactions":9,"vwap":1275},"2025-07-28",{"date":1862,"open":1270,"high":1275,"low":1271,"close":1275,"change":608,"percent_change":608,"volume":1648,"transactions":9,"vwap":1275},"2025-07-25",{"date":1864,"open":1608,"high":1608,"low":1865,"close":1275,"change":507,"percent_change":1205,"volume":1866,"transactions":9,"vwap":1275},"2025-07-24",17.881,25700,{"date":1868,"open":1265,"high":1601,"low":1265,"close":1326,"change":973,"percent_change":974,"volume":1027,"transactions":9,"vwap":1326},"2025-07-23",{"date":1870,"open":1266,"high":1322,"low":1336,"close":1340,"change":498,"percent_change":499,"volume":1254,"transactions":9,"vwap":1340},"2025-07-22",{"date":1872,"open":1239,"high":1873,"low":1239,"close":1326,"change":757,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1326},"2025-07-21",18.0049992,-0.31,193300,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":841,"percent_change":1722,"volume":809,"transactions":9,"vwap":1881},"2025-07-18",18.031,18.055,17.911,17.935,{"date":1883,"open":1397,"high":1580,"low":1281,"close":1607,"change":1341,"percent_change":523,"volume":1884,"transactions":9,"vwap":1607},"2025-07-17",17400,{"date":1886,"open":1265,"high":1887,"low":1218,"close":1887,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1887},"2025-07-16",17.905,0.155,0.87,57400,{"date":1892,"open":1326,"high":1270,"low":1363,"close":1363,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1363},"2025-07-15",-0.173,-0.97,38500,{"date":1897,"open":1607,"high":1607,"low":1265,"close":1898,"change":1899,"percent_change":430,"volume":1900,"transactions":9,"vwap":1898},"2025-07-14",17.923,-0.072,36500,{"date":1902,"open":1303,"high":1903,"low":1823,"close":1904,"change":1905,"percent_change":1906,"volume":1402,"transactions":9,"vwap":1904},"2025-07-11",18.0039997,17.995,-0.105,-0.58,{"date":1908,"open":1276,"high":1616,"low":1276,"close":1616,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1616},"2025-07-10",0.184,1.03,24200,{"date":1913,"open":1322,"high":1823,"low":1326,"close":1914,"change":1915,"percent_change":1655,"volume":1890,"transactions":9,"vwap":1914},"2025-07-09",17.916,0.116,{"date":1917,"open":1310,"high":1314,"low":1310,"close":1310,"change":886,"percent_change":1213,"volume":968,"transactions":9,"vwap":1310},"2025-07-08",{"date":1919,"open":1291,"high":1265,"low":1920,"close":1239,"change":1921,"percent_change":1106,"volume":1016,"transactions":9,"vwap":1239},"2025-07-07",17.731,-0.095,{"date":1923,"open":1336,"high":1281,"low":1336,"close":1340,"change":1924,"percent_change":1346,"volume":1452,"transactions":9,"vwap":1340},"2025-07-03",0.038,{"date":1926,"open":1927,"high":1265,"low":1928,"close":1929,"change":1930,"percent_change":1099,"volume":883,"transactions":9,"vwap":1929},"2025-07-02",17.761,17.751,17.837,0.157,{"date":1932,"open":1183,"high":1933,"low":1934,"close":1345,"change":771,"percent_change":1376,"volume":1355,"transactions":9,"vwap":1345},"2025-07-01",17.735,17.645,{"date":1936,"open":1184,"high":1184,"low":1421,"close":1416,"change":998,"percent_change":999,"volume":735,"transactions":9,"vwap":1416},"2025-06-30",{"date":1938,"open":1362,"high":1310,"low":1183,"close":1183,"change":828,"percent_change":455,"volume":1103,"transactions":9,"vwap":1183},"2025-06-27",{"date":1940,"open":1190,"high":1941,"low":1190,"close":1253,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1253},"2025-06-26",17.767,0.107,0.61,15900,{"date":1946,"open":1186,"high":1186,"low":1212,"close":1947,"change":1948,"percent_change":532,"volume":1085,"transactions":9,"vwap":1947},"2025-06-25",17.633,-0.033,{"date":1950,"open":1951,"high":1202,"low":1179,"close":1952,"change":1953,"percent_change":1954,"volume":1064,"transactions":9,"vwap":1952},"2025-06-24",17.564,17.666,0.196,1.12,{"date":1956,"open":1170,"high":1175,"low":1957,"close":1170,"change":1122,"percent_change":1071,"volume":949,"transactions":9,"vwap":1170},"2025-06-23",17.4,{"date":1959,"open":1175,"high":1433,"low":1960,"close":1960,"change":1026,"percent_change":956,"volume":1961,"transactions":9,"vwap":1960},"2025-06-20",17.455,4300,{"date":1963,"open":1170,"high":1170,"low":1957,"close":1240,"change":1071,"percent_change":1964,"volume":735,"transactions":9,"vwap":1240},"2025-06-18",0.52,{"date":1966,"open":1967,"high":1230,"low":1967,"close":1968,"change":499,"percent_change":1316,"volume":883,"transactions":9,"vwap":1968},"2025-06-17",17.32,17.34,{"date":1970,"open":1162,"high":1162,"low":1971,"close":1971,"change":998,"percent_change":999,"volume":1972,"transactions":9,"vwap":1971},"2025-06-16",17.37,178200,{"date":1974,"open":1433,"high":1168,"low":1968,"close":1230,"change":1192,"percent_change":1193,"volume":1975,"transactions":9,"vwap":1230},"2025-06-13",26200,{"date":1977,"open":1179,"high":1430,"low":1216,"close":1978,"change":498,"percent_change":499,"volume":1979,"transactions":9,"vwap":1978},"2025-06-12",17.535,12000,{"date":1981,"open":1982,"high":1186,"low":1982,"close":1433,"change":541,"percent_change":104,"volume":876,"transactions":9,"vwap":1433},"2025-06-11",17.48,{"date":1984,"open":1212,"high":1212,"low":1425,"close":1162,"change":541,"percent_change":104,"volume":1671,"transactions":9,"vwap":1162},"2025-06-10",{"date":1986,"open":1175,"high":1218,"low":1225,"close":1216,"change":1769,"percent_change":863,"volume":1987,"transactions":9,"vwap":1216},"2025-06-09",12500,{"date":1989,"open":1218,"high":1218,"low":1170,"close":1990,"change":841,"percent_change":1511,"volume":1832,"transactions":9,"vwap":1990},"2025-06-06",17.485,{"date":1992,"open":1218,"high":1212,"low":1993,"close":1162,"change":886,"percent_change":1213,"volume":714,"transactions":9,"vwap":1162},"2025-06-05",17.489,{"date":1995,"open":1162,"high":1433,"low":1170,"close":1425,"change":1516,"percent_change":1996,"volume":724,"transactions":9,"vwap":1425},"2025-06-04",0.57,{"date":1998,"open":1170,"high":1425,"low":1999,"close":1230,"change":372,"percent_change":1826,"volume":2000,"transactions":9,"vwap":1230},"2025-06-03",17.371,9500,{"date":2002,"open":1425,"high":1421,"low":1131,"close":1971,"change":998,"percent_change":999,"volume":1262,"transactions":9,"vwap":1971},"2025-06-02",{"date":2004,"open":2005,"high":1174,"low":2005,"close":1230,"change":1921,"percent_change":1063,"volume":2006,"transactions":9,"vwap":1230},"2025-05-30",17.29,29000,{"date":2008,"open":1168,"high":1208,"low":1225,"close":2009,"change":2010,"percent_change":1079,"volume":739,"transactions":9,"vwap":2009},"2025-05-29",17.505,0.032,{"date":2012,"open":1168,"high":1169,"low":2013,"close":2013,"change":2014,"percent_change":1384,"volume":2015,"transactions":9,"vwap":2013},"2025-05-28",17.473,-0.088,13600,{"date":2017,"open":1175,"high":1208,"low":1225,"close":2018,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2018},"2025-05-27",17.561,0.211,1.22,18200,{"date":2023,"open":1003,"high":1156,"low":1003,"close":1457,"change":1665,"percent_change":1507,"volume":1648,"transactions":9,"vwap":1457},"2025-05-23",{"date":2025,"open":2026,"high":1240,"low":1968,"close":2027,"change":1732,"percent_change":2028,"volume":1159,"transactions":9,"vwap":2027},"2025-05-22",17.353,17.388,0.39,{"date":2030,"open":1179,"high":1179,"low":1131,"close":1967,"change":753,"percent_change":2031,"volume":1452,"transactions":9,"vwap":1967},"2025-05-21",-2.04,{"date":2033,"open":1190,"high":1198,"low":1190,"close":1345,"change":668,"percent_change":21,"volume":2034,"transactions":9,"vwap":1345},"2025-05-20",3300,{"date":2036,"open":1183,"high":1253,"low":1183,"close":1253,"change":1825,"percent_change":1826,"volume":2037,"transactions":9,"vwap":1253},"2025-05-19",500,{"date":2039,"open":1196,"high":1196,"low":1401,"close":2040,"change":1469,"percent_change":1316,"volume":1398,"transactions":9,"vwap":2040},"2025-05-16",17.699,{"date":2042,"open":1345,"high":1198,"low":1421,"close":1198,"change":104,"percent_change":1391,"volume":2043,"transactions":9,"vwap":1198},"2025-05-15",18700,{"date":2045,"open":1362,"high":1362,"low":1183,"close":1183,"change":2046,"percent_change":464,"volume":894,"transactions":9,"vwap":1183},"2025-05-14",-0.037,{"date":2048,"open":1363,"high":1196,"low":1202,"close":2049,"change":2050,"percent_change":778,"volume":784,"transactions":9,"vwap":2049},"2025-05-13",17.707,-0.008,{"date":2052,"open":1252,"high":1286,"low":1252,"close":2053,"change":1785,"percent_change":1012,"volume":784,"transactions":9,"vwap":2053},"2025-05-12",17.715,{"date":2055,"open":1212,"high":1212,"low":1168,"close":1168,"change":998,"percent_change":999,"volume":2056,"transactions":9,"vwap":1168},"2025-05-09",300,{"date":2058,"open":1208,"high":2059,"low":1179,"close":1208,"change":1047,"percent_change":772,"volume":2060,"transactions":9,"vwap":1208},"2025-05-08",17.651,1500,{"date":2062,"open":1208,"high":1208,"low":1175,"close":2063,"change":2064,"percent_change":1557,"volume":1502,"transactions":9,"vwap":2063},"2025-05-07",17.538,0.058,{"date":2066,"open":1225,"high":1982,"low":1455,"close":1982,"change":1341,"percent_change":2067,"volume":2068,"transactions":9,"vwap":1982},"2025-05-06",0.43,16500,{"date":2070,"open":1170,"high":1425,"low":1957,"close":2071,"change":2072,"percent_change":1094,"volume":1080,"transactions":9,"vwap":2071},"2025-05-05",17.405,-0.155,{"date":2074,"open":2075,"high":2076,"low":1164,"close":1179,"change":614,"percent_change":2077,"volume":2078,"transactions":9,"vwap":1179},"2025-05-02",17.549,17.578,0.6,5700,{"date":2080,"open":1401,"high":1401,"low":1156,"close":1960,"change":2081,"percent_change":1587,"volume":2082,"transactions":9,"vwap":1960},"2025-05-01",0.033,15000,{"date":2084,"open":2005,"high":1240,"low":2005,"close":2085,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2085},"2025-04-30",17.422,-0.238,-1.35,18500,{"date":2090,"open":1345,"high":1184,"low":2091,"close":1186,"change":1341,"percent_change":2067,"volume":2092,"transactions":9,"vwap":1186},"2025-04-29",17.601,12600,{"date":2094,"open":1212,"high":1190,"low":1179,"close":2095,"change":1777,"percent_change":1231,"volume":1128,"transactions":9,"vwap":2095},"2025-04-28",17.585,{"date":2097,"open":2098,"high":1186,"low":1168,"close":1421,"change":998,"percent_change":999,"volume":2099,"transactions":9,"vwap":1421},"2025-04-25",17.659,5600,{"date":2101,"open":1218,"high":1190,"low":2102,"close":1190,"change":675,"percent_change":2103,"volume":2104,"transactions":9,"vwap":1190},"2025-04-24",17.571,1.55,16000,{"date":2106,"open":2009,"high":1478,"low":2107,"close":1461,"change":1346,"percent_change":2020,"volume":1588,"transactions":9,"vwap":1461},"2025-04-23",17.375,{"date":177,"open":1113,"high":922,"low":1113,"close":902,"change":1135,"percent_change":2109,"volume":2110,"transactions":9,"vwap":902},0.76,9400]