[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JAJL":3,"homepage-market-summary":26,"stock-historical-JAJL":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"JAJL","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 Equity Defined Protection ETF - 6mo Jan\u002FJul","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},30.37,30.34,30.3764,30.33,30.305,0.065,0.21,6605,30.38,28.63,42290.519013976,99.4,567,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":150},"success",[29,36,43,50,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":11,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":70},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":48,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":62,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":169,"page":41,"page_size":170,"total_pages":41,"summary":171,"data":177},365,1000,{"period_high":21,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},26.99,45336,16547529.753494,12.36,"2025-04-22",[178,181,191,200,210,219,227,237,244,254,262,271,281,291,301,311,318,327,336,343,350,358,364,373,382,389,397,406,414,421,428,436,444,450,457,463,467,474,482,487,493,499,504,512,519,528,537,546,553,559,567,571,578,584,590,596,601,606,612,620,624,628,634,638,641,644,648,651,655,659,665,670,675,681,686,693,698,702,707,713,719,723,728,733,738,744,748,753,759,764,770,777,780,784,789,794,799,803,806,809,814,817,821,825,829,834,840,845,849,854,859,865,870,877,882,886,891,895,900,906,914,920,926,932,938,946,951,957,962,968,975,981,985,989,993,997,1003,1006,1012,1018,1024,1027,1033,1037,1042,1047,1054,1059,1065,1068,1072,1078,1082,1087,1092,1095,1100,1103,1107,1110,1113,1119,1124,1127,1132,1136,1139,1142,1145,1150,1153,1156,1159,1162,1166,1169,1172,1176,1180,1184,1188,1192,1195,1197,1201,1205,1210,1212,1215,1220,1225,1228,1231,1235,1238,1241,1244,1247,1251,1256,1259,1262,1266,1269,1272,1277,1281,1283,1287,1291,1295,1300,1304,1311,1316,1324,1332,1339,1345,1351,1355,1359,1365,1369,1374,1378,1384,1389,1393,1396,1399,1402,1407,1412,1417,1422,1424,1428,1433,1437,1440,1446,1451,1457,1463,1469,1475,1478,1482,1486,1491,1494,1498,1501,1504,1508,1513,1518,1523,1527,1532,1538,1542,1547,1549,1554,1558,1561,1566,1571,1575,1580,1585,1590,1595,1599,1603,1607,1610,1612,1617,1622,1625,1628,1630,1635,1640,1643,1647,1652,1656,1661,1666,1671,1677,1681,1685,1688,1690,1694,1698,1701,1704,1709,1714,1717,1721,1727,1731,1736,1740,1745,1748,1754,1758,1762,1766,1771,1775,1779,1786,1794,1803,1811,1816,1821,1827,1832,1840,1846,1853,1857,1860,1864,1871,1873,1877,1883,1890,1895,1898,1902,1908,1914,1921,1925,1929,1931,1934,1937,1942,1947,1952,1956,1960,1964,1969,1974,1978,1984,1988,1993,1998,2002,2006],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":179,"vwap":180},61,30.357,{"date":182,"open":183,"high":184,"low":185,"close":17,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",30.28,30.339,30.25,0.045,0.15,14612.9799,122,30.2915,{"date":192,"open":16,"high":193,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",30.35,30.26,-0.0324,-0.11,56471.2431,102,30.3172,{"date":201,"open":183,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",30.32,30.27,30.2924,-0.0376,-0.12,13856.3831,96,30.2979,{"date":211,"open":212,"high":213,"low":183,"close":16,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-28",30.3015,30.349,-0.0191,-0.06,15364.2431,81,30.3106,{"date":220,"open":221,"high":21,"low":202,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":213},"2026-09-25",30.3201,30.3491,0.0414,0.14,8518.2431,53,{"date":228,"open":229,"high":230,"low":203,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-24",30.29,30.315,30.3077,-0.0123,-0.04,29768.421,80,30.2804,{"date":238,"open":202,"high":239,"low":203,"close":202,"change":240,"percent_change":215,"volume":241,"transactions":242,"vwap":243},"2026-09-23",30.342,-0.0187,13799.1406,78,30.3026,{"date":245,"open":246,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-22",30.36,30.3,30.3387,0.0087,0.03,35694.787,201,30.3179,{"date":255,"open":229,"high":256,"low":183,"close":16,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-21",30.335,0.1,0.33,34837.992,167,30.3098,{"date":263,"open":264,"high":194,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-18",30.19,30.23,-0.005,-0.02,20285.8953,124,30.2253,{"date":272,"open":273,"high":194,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-17",30.21,30.1901,30.235,0.0876,0.29,138067.5691,92,30.2411,{"date":282,"open":283,"high":265,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-16",30.16,30.1202,30.1474,-0.0277,-0.09,14572.8323,84,30.1693,{"date":292,"open":293,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-15",30.2019,30.1501,30.1751,-0.03,-0.1,9544.9235,55,30.1726,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":179,"vwap":310},"2026-09-14",30.2,30.24,30.1722,30.2051,-0.0199,-0.07,23602.5925,30.2156,{"date":312,"open":275,"high":194,"low":313,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":226,"vwap":317},"2026-09-11",30.225,0.0499,0.17,11350.3984,30.2413,{"date":319,"open":320,"high":321,"low":322,"close":295,"change":323,"percent_change":206,"volume":324,"transactions":325,"vwap":326},"2026-09-10",30.199,30.2099,30.1401,-0.035,20105.6754,68,30.1787,{"date":328,"open":265,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":313},"2026-09-09",30.2494,30.205,30.2101,-0.0249,-0.08,17138.4175,75,{"date":337,"open":304,"high":203,"low":273,"close":275,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-08",-0.0549,-0.18,4650.4675,57,30.2426,{"date":344,"open":16,"high":16,"low":345,"close":346,"change":347,"percent_change":296,"volume":348,"transactions":189,"vwap":349},"2026-09-04",30.2536,30.2899,-0.0101,51183.407,30.284,{"date":351,"open":185,"high":352,"low":353,"close":247,"change":354,"percent_change":355,"volume":356,"transactions":189,"vwap":357},"2026-09-03",30.31,30.22,0.07,0.23,81201.005,30.274,{"date":359,"open":265,"high":185,"low":295,"close":265,"change":360,"percent_change":315,"volume":361,"transactions":362,"vwap":363},"2026-09-02",0.0516,51687.341,181,30.2332,{"date":365,"open":366,"high":353,"low":283,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-01",30.18,30.1784,-0.0616,-0.2,87675.4186,90,30.1957,{"date":374,"open":375,"high":304,"low":376,"close":304,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-08-31",30.215,30.1952,0.0148,0.05,29927.9066,110,30.219,{"date":383,"open":185,"high":194,"low":303,"close":384,"change":385,"percent_change":206,"volume":386,"transactions":387,"vwap":388},"2026-08-28",30.2252,-0.0348,86996.223647,93,30.2374,{"date":390,"open":303,"high":391,"low":264,"close":194,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-27",30.269,0.04,0.13,37125.723647,100,30.2347,{"date":398,"open":399,"high":265,"low":400,"close":353,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-26",30.2155,30.17,0.0001,0,24714.9674,67,30.1974,{"date":407,"open":264,"high":353,"low":408,"close":409,"change":410,"percent_change":224,"volume":411,"transactions":412,"vwap":413},"2026-08-25",30.1601,30.2199,0.0415,53815.9674,89,30.2009,{"date":415,"open":265,"high":265,"low":283,"close":367,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-24",-0.0416,-0.14,60564.9997,88,30.1836,{"date":422,"open":423,"high":353,"low":424,"close":353,"change":250,"percent_change":257,"volume":425,"transactions":426,"vwap":427},"2026-08-21",30.1915,30.1644,86484.8617,278,30.2083,{"date":429,"open":430,"high":431,"low":430,"close":264,"change":432,"percent_change":296,"volume":433,"transactions":434,"vwap":435},"2026-08-20",30.03,30.2227,-0.0087,48090.7342,106,30.1852,{"date":437,"open":265,"high":304,"low":366,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-19",30.1987,0.0021,0.01,47980.1132,157,30.2218,{"date":445,"open":353,"high":353,"low":400,"close":446,"change":447,"percent_change":215,"volume":448,"transactions":449,"vwap":427},"2026-08-18",30.1966,-0.0184,70313.2292,145,{"date":451,"open":203,"high":203,"low":273,"close":375,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-17",-0.045,-0.15,29489.2652,178,30.2312,{"date":458,"open":203,"high":203,"low":331,"close":194,"change":459,"percent_change":460,"volume":461,"transactions":335,"vwap":462},"2026-08-14",0.035,0.12,13070.6552,30.2501,{"date":464,"open":353,"high":185,"low":303,"close":313,"change":250,"percent_change":257,"volume":465,"transactions":371,"vwap":466},"2026-08-13",58207.7386,30.2143,{"date":468,"open":353,"high":304,"low":469,"close":470,"change":266,"percent_change":267,"volume":471,"transactions":472,"vwap":473},"2026-08-12",30.1612,30.195,61276.7386,114,30.2153,{"date":475,"open":303,"high":476,"low":283,"close":303,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-11",30.2193,0.005,0.02,48124.7386,131,30.1995,{"date":483,"open":353,"high":353,"low":400,"close":470,"change":484,"percent_change":485,"volume":486,"transactions":371,"vwap":293},"2026-08-10",-0.015,-0.05,20952.5277,{"date":488,"open":283,"high":353,"low":489,"close":273,"change":250,"percent_change":257,"volume":490,"transactions":491,"vwap":492},"2026-08-07",30.15,94777.9197,224,30.191,{"date":494,"open":366,"high":264,"low":495,"close":366,"change":402,"percent_change":402,"volume":496,"transactions":497,"vwap":498},"2026-08-06",30.13,75346.9197,142,30.1668,{"date":500,"open":501,"high":501,"low":489,"close":366,"change":402,"percent_change":402,"volume":502,"transactions":480,"vwap":503},"2026-08-05",30.2025,82288.1085,30.1807,{"date":505,"open":506,"high":366,"low":506,"close":366,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-04",30.07,0.08,0.27,68770.016,173,30.1427,{"date":513,"open":506,"high":514,"low":515,"close":514,"change":507,"percent_change":508,"volume":516,"transactions":517,"vwap":518},"2026-08-03",30.1,30.055,65267,91,30.0831,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":378,"percent_change":315,"volume":525,"transactions":526,"vwap":527},"2026-07-31",29.9762,30.04,29.9625,30.02,61670,160,30.002,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":507,"percent_change":508,"volume":534,"transactions":535,"vwap":536},"2026-07-30",29.9572,30,29.93,29.97,89026,213,29.9566,{"date":538,"open":539,"high":540,"low":541,"close":541,"change":287,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-07-29",29.9201,29.99,29.89,-0.3,50970,171,29.9352,{"date":547,"open":548,"high":549,"low":548,"close":549,"change":378,"percent_change":315,"volume":550,"transactions":551,"vwap":552},"2026-07-28",29.925,29.98,37869.015,94,29.9596,{"date":554,"open":555,"high":533,"low":532,"close":532,"change":440,"percent_change":250,"volume":556,"transactions":557,"vwap":558},"2026-07-27",29.95,39039,115,29.9448,{"date":560,"open":561,"high":549,"low":562,"close":563,"change":296,"percent_change":297,"volume":564,"transactions":565,"vwap":566},"2026-07-24",29.959,29.91,29.92,51943,99,29.9379,{"date":568,"open":549,"high":549,"low":563,"close":555,"change":215,"percent_change":369,"volume":569,"transactions":179,"vwap":570},"2026-07-23",17228,29.9513,{"date":572,"open":573,"high":573,"low":574,"close":573,"change":477,"percent_change":478,"volume":575,"transactions":576,"vwap":577},"2026-07-22",30.01,29.985,36396,123,29.9976,{"date":579,"open":549,"high":573,"low":580,"close":581,"change":459,"percent_change":460,"volume":582,"transactions":442,"vwap":583},"2026-07-21",29.96,30.005,82162,29.9878,{"date":585,"open":586,"high":540,"low":539,"close":533,"change":250,"percent_change":257,"volume":587,"transactions":588,"vwap":589},"2026-07-20",29.94,31950.674,101,29.9723,{"date":591,"open":540,"high":540,"low":563,"close":586,"change":333,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-17",-0.27,24893,138,29.963,{"date":597,"open":580,"high":430,"low":580,"close":524,"change":267,"percent_change":308,"volume":598,"transactions":599,"vwap":600},"2026-07-16",64888.864,282,30.019,{"date":602,"open":603,"high":522,"low":540,"close":522,"change":478,"percent_change":354,"volume":604,"transactions":605,"vwap":600},"2026-07-15",29.9901,37053,134,{"date":607,"open":524,"high":524,"low":533,"close":524,"change":608,"percent_change":609,"volume":610,"transactions":517,"vwap":611},"2026-07-14",0.0601,0.2,18483,29.9952,{"date":613,"open":524,"high":524,"low":614,"close":615,"change":616,"percent_change":369,"volume":617,"transactions":618,"vwap":619},"2026-07-13",29.9486,29.9599,-0.0601,29077.47,79,29.995,{"date":621,"open":622,"high":622,"low":580,"close":524,"change":478,"percent_change":354,"volume":623,"transactions":9,"vwap":524},"2026-07-10",30.08,80200,{"date":625,"open":533,"high":573,"low":626,"close":531,"change":378,"percent_change":315,"volume":627,"transactions":9,"vwap":531},"2026-07-09",29.945,41400,{"date":629,"open":630,"high":555,"low":631,"close":555,"change":632,"percent_change":378,"volume":633,"transactions":9,"vwap":555},"2026-07-08",29.9,29.88,0.015,119000,{"date":635,"open":562,"high":533,"low":562,"close":636,"change":452,"percent_change":453,"volume":637,"transactions":9,"vwap":636},"2026-07-07",29.935,114100,{"date":639,"open":562,"high":549,"low":562,"close":549,"change":392,"percent_change":393,"volume":640,"transactions":9,"vwap":549},"2026-07-06",179300,{"date":642,"open":548,"high":533,"low":630,"close":586,"change":440,"percent_change":250,"volume":643,"transactions":9,"vwap":586},"2026-07-02",104900,{"date":645,"open":555,"high":555,"low":646,"close":532,"change":478,"percent_change":354,"volume":647,"transactions":9,"vwap":532},"2026-07-01",29.875,293300,{"date":649,"open":631,"high":586,"low":631,"close":562,"change":402,"percent_change":402,"volume":650,"transactions":9,"vwap":562},"2026-06-30",135800,{"date":652,"open":630,"high":562,"low":653,"close":562,"change":440,"percent_change":250,"volume":654,"transactions":9,"vwap":562},"2026-06-29",29.87,34300,{"date":656,"open":631,"high":630,"low":657,"close":630,"change":478,"percent_change":354,"volume":658,"transactions":9,"vwap":630},"2026-06-26",29.873,13900,{"date":660,"open":661,"high":563,"low":662,"close":631,"change":663,"percent_change":507,"volume":664,"transactions":9,"vwap":631},"2026-06-25",29.915,29.86,0.025,13700,{"date":666,"open":653,"high":562,"low":667,"close":668,"change":632,"percent_change":378,"volume":669,"transactions":9,"vwap":668},"2026-06-24",29.84,29.855,101400,{"date":671,"open":672,"high":631,"low":667,"close":667,"change":673,"percent_change":308,"volume":674,"transactions":9,"vwap":667},"2026-06-23",29.878,-0.022,81200,{"date":676,"open":631,"high":630,"low":677,"close":678,"change":679,"percent_change":108,"volume":680,"transactions":9,"vwap":678},"2026-06-22",29.85,29.862,-0.003,15200,{"date":682,"open":662,"high":653,"low":677,"close":683,"change":684,"percent_change":460,"volume":685,"transactions":9,"vwap":683},"2026-06-18",29.865,0.036,14300,{"date":687,"open":667,"high":688,"low":689,"close":690,"change":691,"percent_change":196,"volume":692,"transactions":9,"vwap":690},"2026-06-17",29.858,29.81,29.829,-0.033,20600,{"date":694,"open":695,"high":695,"low":677,"close":678,"change":696,"percent_change":440,"volume":697,"transactions":9,"vwap":678},"2026-06-16",29.899,0.002,14200,{"date":699,"open":631,"high":631,"low":700,"close":662,"change":392,"percent_change":393,"volume":701,"transactions":9,"vwap":662},"2026-06-15",29.83,8900,{"date":703,"open":677,"high":677,"low":704,"close":705,"change":478,"percent_change":354,"volume":706,"transactions":9,"vwap":705},"2026-06-12",29.78,29.82,16800,{"date":708,"open":709,"high":710,"low":709,"close":710,"change":711,"percent_change":118,"volume":712,"transactions":9,"vwap":710},"2026-06-11",29.71,29.8,0.075,12400,{"date":714,"open":715,"high":704,"low":716,"close":717,"change":452,"percent_change":453,"volume":718,"transactions":9,"vwap":717},"2026-06-10",29.72,29.7,29.725,7000,{"date":720,"open":705,"high":705,"low":709,"close":721,"change":484,"percent_change":485,"volume":722,"transactions":9,"vwap":721},"2026-06-09",29.77,19200,{"date":724,"open":721,"high":705,"low":725,"close":726,"change":632,"percent_change":378,"volume":727,"transactions":9,"vwap":726},"2026-06-08",29.761,29.785,11500,{"date":729,"open":704,"high":700,"low":730,"close":721,"change":485,"percent_change":731,"volume":732,"transactions":9,"vwap":721},"2026-06-05",29.741,-0.17,21400,{"date":734,"open":710,"high":667,"low":704,"close":705,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":705},"2026-06-04",0.027,0.09,67400,{"date":739,"open":740,"high":710,"low":704,"close":741,"change":742,"percent_change":108,"volume":743,"transactions":9,"vwap":741},"2026-06-03",29.79,29.793,-0.002,18200,{"date":745,"open":704,"high":689,"low":704,"close":746,"change":108,"percent_change":296,"volume":747,"transactions":9,"vwap":746},"2026-06-02",29.795,25400,{"date":749,"open":689,"high":689,"low":710,"close":750,"change":751,"percent_change":478,"volume":752,"transactions":9,"vwap":750},"2026-06-01",29.805,0.007,12200,{"date":754,"open":721,"high":689,"low":721,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-05-29",29.798,0.048,0.16,35200,{"date":760,"open":761,"high":740,"low":761,"close":762,"change":484,"percent_change":485,"volume":763,"transactions":9,"vwap":762},"2026-05-28",29.67,29.75,276800,{"date":765,"open":766,"high":704,"low":766,"close":767,"change":768,"percent_change":250,"volume":769,"transactions":9,"vwap":767},"2026-05-27",29.74,29.765,0.008,16100,{"date":771,"open":766,"high":772,"low":773,"close":774,"change":775,"percent_change":103,"volume":776,"transactions":9,"vwap":774},"2026-05-26",29.773,29.73,29.757,0.017,19500,{"date":778,"open":773,"high":725,"low":715,"close":766,"change":440,"percent_change":250,"volume":779,"transactions":9,"vwap":766},"2026-05-22",15000,{"date":781,"open":782,"high":766,"low":782,"close":773,"change":632,"percent_change":378,"volume":783,"transactions":9,"vwap":773},"2026-05-21",29.68,33100,{"date":785,"open":786,"high":773,"low":761,"close":787,"change":459,"percent_change":460,"volume":788,"transactions":9,"vwap":787},"2026-05-20",29.705,29.715,8800,{"date":790,"open":791,"high":792,"low":791,"close":782,"change":484,"percent_change":485,"volume":793,"transactions":9,"vwap":782},"2026-05-19",29.66,29.69,14700,{"date":795,"open":796,"high":716,"low":797,"close":798,"change":632,"percent_change":378,"volume":769,"transactions":9,"vwap":798},"2026-05-18",29.694,29.65,29.695,{"date":800,"open":761,"high":801,"low":761,"close":782,"change":296,"percent_change":297,"volume":802,"transactions":9,"vwap":782},"2026-05-15",29.704,8200,{"date":804,"open":715,"high":773,"low":782,"close":709,"change":478,"percent_change":354,"volume":805,"transactions":9,"vwap":709},"2026-05-14",11900,{"date":807,"open":797,"high":709,"low":797,"close":792,"change":478,"percent_change":354,"volume":808,"transactions":9,"vwap":792},"2026-05-13",20400,{"date":810,"open":811,"high":792,"low":812,"close":761,"change":108,"percent_change":296,"volume":813,"transactions":9,"vwap":761},"2026-05-12",29.655,29.63,17900,{"date":815,"open":761,"high":782,"low":797,"close":782,"change":478,"percent_change":354,"volume":816,"transactions":9,"vwap":782},"2026-05-11",10500,{"date":818,"open":819,"high":782,"low":819,"close":791,"change":663,"percent_change":507,"volume":820,"transactions":9,"vwap":791},"2026-05-08",29.64,13100,{"date":822,"open":761,"high":761,"low":823,"close":824,"change":266,"percent_change":267,"volume":793,"transactions":9,"vwap":824},"2026-05-07",29.61,29.635,{"date":826,"open":827,"high":761,"low":827,"close":819,"change":440,"percent_change":250,"volume":828,"transactions":9,"vwap":819},"2026-05-06",29.6,39900,{"date":830,"open":819,"high":819,"low":831,"close":812,"change":354,"percent_change":832,"volume":833,"transactions":9,"vwap":812},"2026-05-05",29.58,0.24,25200,{"date":835,"open":836,"high":837,"low":838,"close":836,"change":485,"percent_change":731,"volume":839,"transactions":9,"vwap":836},"2026-05-04",29.56,29.59,29.55,86900,{"date":841,"open":842,"high":843,"low":842,"close":823,"change":478,"percent_change":354,"volume":844,"transactions":9,"vwap":823},"2026-05-01",29.49,29.62,30400,{"date":846,"open":838,"high":827,"low":847,"close":837,"change":186,"percent_change":187,"volume":848,"transactions":9,"vwap":837},"2026-04-30",29.535,21500,{"date":850,"open":836,"high":836,"low":851,"close":852,"change":478,"percent_change":354,"volume":853,"transactions":9,"vwap":852},"2026-04-29",29.5,29.545,9600,{"date":855,"open":856,"high":838,"low":842,"close":857,"change":858,"percent_change":233,"volume":747,"transactions":9,"vwap":857},"2026-04-28",29.54,29.525,-0.011,{"date":860,"open":838,"high":838,"low":861,"close":862,"change":863,"percent_change":333,"volume":864,"transactions":9,"vwap":862},"2026-04-27",29.53,29.536,-0.024,4700,{"date":866,"open":867,"high":867,"low":842,"close":836,"change":868,"percent_change":19,"volume":869,"transactions":9,"vwap":836},"2026-04-24",29.57,0.062,7700,{"date":871,"open":872,"high":856,"low":873,"close":874,"change":875,"percent_change":417,"volume":876,"transactions":9,"vwap":874},"2026-04-23",29.529,29.48,29.498,-0.042,251200,{"date":878,"open":879,"high":856,"low":880,"close":856,"change":103,"percent_change":609,"volume":881,"transactions":9,"vwap":856},"2026-04-22",29.471,29.47,18600,{"date":883,"open":884,"high":861,"low":880,"close":873,"change":233,"percent_change":417,"volume":885,"transactions":9,"vwap":873},"2026-04-21",29.52,17400,{"date":887,"open":888,"high":884,"low":889,"close":884,"change":440,"percent_change":250,"volume":890,"transactions":9,"vwap":884},"2026-04-20",29.495,29.46,31700,{"date":892,"open":893,"high":893,"low":873,"close":893,"change":711,"percent_change":118,"volume":894,"transactions":9,"vwap":893},"2026-04-17",29.51,26200,{"date":896,"open":897,"high":898,"low":897,"close":899,"change":632,"percent_change":378,"volume":692,"transactions":9,"vwap":899},"2026-04-16",29.41,29.45,29.435,{"date":901,"open":902,"high":903,"low":902,"close":904,"change":478,"percent_change":354,"volume":905,"transactions":9,"vwap":904},"2026-04-15",29.37,29.44,29.42,21800,{"date":907,"open":908,"high":909,"low":910,"close":909,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":909},"2026-04-14",29.365,29.4,29.36,0.077,0.26,33500,{"date":915,"open":916,"high":917,"low":916,"close":917,"change":918,"percent_change":187,"volume":919,"transactions":9,"vwap":917},"2026-04-13",29.23,29.323,0.043,62800,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":440,"percent_change":250,"volume":752,"transactions":9,"vwap":925},"2026-04-10",29.27,29.287,29.24,29.28,{"date":927,"open":928,"high":929,"low":930,"close":922,"change":250,"percent_change":257,"volume":931,"transactions":9,"vwap":922},"2026-04-09",29.22,29.29,29.21,61400,{"date":933,"open":928,"high":934,"low":935,"close":924,"change":736,"percent_change":936,"volume":937,"transactions":9,"vwap":924},"2026-04-08",29.25,29.2,0.31,78000,{"date":939,"open":940,"high":941,"low":942,"close":941,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":941},"2026-04-07",29.13,29.15,29.049999,0.053,0.18,32100,{"date":947,"open":948,"high":940,"low":948,"close":949,"change":775,"percent_change":103,"volume":950,"transactions":9,"vwap":949},"2026-04-06",29.059999,29.097,70400,{"date":952,"open":953,"high":954,"low":942,"close":955,"change":267,"percent_change":308,"volume":956,"transactions":9,"vwap":955},"2026-04-02",29.055,29.09,29.08,17200,{"date":958,"open":955,"high":959,"low":942,"close":960,"change":250,"percent_change":257,"volume":961,"transactions":9,"vwap":960},"2026-04-01",29.11,29.1,37300,{"date":963,"open":964,"high":965,"low":966,"close":965,"change":967,"percent_change":143,"volume":692,"transactions":9,"vwap":965},"2026-03-31",29.01,29.07,28.97,0.11,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":296,"percent_change":297,"volume":974,"transactions":9,"vwap":973},"2026-03-30",29,29.02,28.95,28.96,36600,{"date":976,"open":942,"high":942,"low":977,"close":978,"change":215,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-03-27",28.961,28.99,-0.21,67300,{"date":982,"open":954,"high":954,"low":983,"close":942,"change":296,"percent_change":297,"volume":984,"transactions":9,"vwap":942},"2026-03-26",29.030001,54400,{"date":986,"open":955,"high":987,"low":955,"close":955,"change":267,"percent_change":308,"volume":988,"transactions":9,"vwap":955},"2026-03-25",29.12,24500,{"date":990,"open":954,"high":959,"low":948,"close":960,"change":991,"percent_change":478,"volume":992,"transactions":9,"vwap":960},"2026-03-24",0.006,29700,{"date":994,"open":940,"high":940,"low":955,"close":995,"change":684,"percent_change":460,"volume":996,"transactions":9,"vwap":995},"2026-03-23",29.094,41000,{"date":998,"open":965,"high":999,"low":964,"close":1000,"change":1001,"percent_change":339,"volume":1002,"transactions":9,"vwap":1000},"2026-03-20",29.086,29.058001,-0.052,29100,{"date":1004,"open":955,"high":940,"low":965,"close":959,"change":266,"percent_change":267,"volume":1005,"transactions":9,"vwap":959},"2026-03-19",35800,{"date":1007,"open":941,"high":941,"low":1008,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-03-18",29.115,-0.046,-0.16,27400,{"date":1013,"open":1014,"high":935,"low":941,"close":1015,"change":1016,"percent_change":108,"volume":1017,"transactions":9,"vwap":1015},"2026-03-17",29.173,29.161,-0.004,63100,{"date":1019,"open":1020,"high":1021,"low":941,"close":1022,"change":459,"percent_change":460,"volume":1023,"transactions":9,"vwap":1022},"2026-03-16",29.152,29.19,29.165,19900,{"date":1025,"open":935,"high":935,"low":959,"close":940,"change":266,"percent_change":267,"volume":1026,"transactions":9,"vwap":940},"2026-03-13",66400,{"date":1028,"open":935,"high":935,"low":1029,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-03-12",29.135,-0.073,-0.25,15500,{"date":1034,"open":928,"high":928,"low":1021,"close":1035,"change":991,"percent_change":478,"volume":1036,"transactions":9,"vwap":1035},"2026-03-11",29.208,16900,{"date":1038,"open":935,"high":924,"low":935,"close":1039,"change":1040,"percent_change":233,"volume":1041,"transactions":9,"vwap":1039},"2026-03-10",29.202,-0.013,12700,{"date":1043,"open":1044,"high":1045,"low":987,"close":1045,"change":392,"percent_change":224,"volume":1046,"transactions":9,"vwap":1045},"2026-03-09",29.14,29.215,38900,{"date":1048,"open":1049,"high":935,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-03-06",29.16,29.175,-0.039,-0.13,20000,{"date":1055,"open":928,"high":916,"low":1056,"close":1057,"change":1058,"percent_change":267,"volume":820,"transactions":9,"vwap":1057},"2026-03-05",29.18,29.214,-0.007,{"date":1060,"open":1061,"high":934,"low":930,"close":1062,"change":1063,"percent_change":967,"volume":1064,"transactions":9,"vwap":1062},"2026-03-04",29.218,29.221,0.031,27000,{"date":1066,"open":1056,"high":930,"low":940,"close":1021,"change":485,"percent_change":731,"volume":1067,"transactions":9,"vwap":1021},"2026-03-03",24000,{"date":1069,"open":916,"high":924,"low":1070,"close":924,"change":775,"percent_change":103,"volume":1071,"transactions":9,"vwap":924},"2026-03-02",29.17,35000,{"date":1073,"open":916,"high":916,"low":1074,"close":1075,"change":1076,"percent_change":215,"volume":1077,"transactions":9,"vwap":1075},"2026-02-27",29.203,29.223,-0.017,41500,{"date":1079,"open":924,"high":1080,"low":930,"close":924,"change":484,"percent_change":485,"volume":1081,"transactions":9,"vwap":924},"2026-02-26",29.259,66900,{"date":1083,"open":916,"high":1084,"low":916,"close":1084,"change":1085,"percent_change":257,"volume":1086,"transactions":9,"vwap":1084},"2026-02-25",29.255,0.028,5900,{"date":1088,"open":935,"high":1089,"low":1021,"close":1089,"change":1090,"percent_change":393,"volume":1091,"transactions":9,"vwap":1089},"2026-02-24",29.227,0.037,34200,{"date":1093,"open":930,"high":930,"low":1070,"close":1021,"change":323,"percent_change":206,"volume":1094,"transactions":9,"vwap":1021},"2026-02-23",26600,{"date":1096,"open":930,"high":924,"low":1097,"close":1098,"change":402,"percent_change":402,"volume":1099,"transactions":9,"vwap":1098},"2026-02-20",29.197,29.225,30100,{"date":1101,"open":930,"high":916,"low":1049,"close":1098,"change":266,"percent_change":267,"volume":1102,"transactions":9,"vwap":1098},"2026-02-19",41700,{"date":1104,"open":930,"high":934,"low":1105,"close":916,"change":250,"percent_change":257,"volume":1106,"transactions":9,"vwap":916},"2026-02-18",29.189,27700,{"date":1108,"open":1044,"high":930,"low":1044,"close":935,"change":459,"percent_change":460,"volume":1109,"transactions":9,"vwap":935},"2026-02-17",43700,{"date":1111,"open":941,"high":935,"low":941,"close":1022,"change":477,"percent_change":478,"volume":1112,"transactions":9,"vwap":1022},"2026-02-13",13500,{"date":1114,"open":1115,"high":1115,"low":1049,"close":1049,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1049},"2026-02-12",29.245,-0.065,-0.22,26100,{"date":1120,"open":1121,"high":1121,"low":1057,"close":1098,"change":1122,"percent_change":287,"volume":1123,"transactions":9,"vwap":1098},"2026-02-11",29.26,-0.025,28900,{"date":1125,"open":922,"high":922,"low":916,"close":934,"change":1126,"percent_change":103,"volume":961,"transactions":9,"vwap":934},"2026-02-10",0.018,{"date":1128,"open":916,"high":934,"low":930,"close":1129,"change":1130,"percent_change":296,"volume":1131,"transactions":9,"vwap":1129},"2026-02-09",29.232,-0.008,11700,{"date":1133,"open":940,"high":924,"low":940,"close":924,"change":393,"percent_change":1134,"volume":1135,"transactions":9,"vwap":924},"2026-02-06",0.45,43800,{"date":1137,"open":1056,"high":1056,"low":959,"close":959,"change":485,"percent_change":731,"volume":1138,"transactions":9,"vwap":959},"2026-02-05",31000,{"date":1140,"open":928,"high":928,"low":1044,"close":1049,"change":485,"percent_change":731,"volume":1141,"transactions":9,"vwap":1049},"2026-02-04",38500,{"date":1143,"open":1021,"high":928,"low":1049,"close":930,"change":440,"percent_change":250,"volume":1144,"transactions":9,"vwap":930},"2026-02-03",49700,{"date":1146,"open":1147,"high":1148,"low":935,"close":935,"change":402,"percent_change":402,"volume":1149,"transactions":9,"vwap":935},"2026-02-02",29.204,29.239,55200,{"date":1151,"open":1021,"high":935,"low":1056,"close":935,"change":440,"percent_change":250,"volume":1152,"transactions":9,"vwap":935},"2026-01-30",28400,{"date":1154,"open":1021,"high":930,"low":1044,"close":1021,"change":108,"percent_change":296,"volume":1155,"transactions":9,"vwap":1021},"2026-01-29",56300,{"date":1157,"open":1056,"high":924,"low":1056,"close":935,"change":323,"percent_change":206,"volume":1158,"transactions":9,"vwap":935},"2026-01-28",57900,{"date":1160,"open":928,"high":1161,"low":935,"close":1161,"change":632,"percent_change":378,"volume":931,"transactions":9,"vwap":1161},"2026-01-27",29.235,{"date":1163,"open":930,"high":928,"low":1164,"close":928,"change":103,"percent_change":19,"volume":1165,"transactions":9,"vwap":928},"2026-01-26",29.185,22700,{"date":1167,"open":1044,"high":1021,"low":1044,"close":1049,"change":250,"percent_change":257,"volume":1168,"transactions":9,"vwap":1049},"2026-01-23",14900,{"date":1170,"open":1049,"high":1070,"low":987,"close":940,"change":267,"percent_change":308,"volume":1171,"transactions":9,"vwap":940},"2026-01-22",103700,{"date":1173,"open":1174,"high":1056,"low":960,"close":941,"change":354,"percent_change":832,"volume":1175,"transactions":9,"vwap":941},"2026-01-21",29.127,42100,{"date":1177,"open":941,"high":1049,"low":955,"close":955,"change":206,"percent_change":1178,"volume":1179,"transactions":9,"vwap":955},"2026-01-20",-0.41,50100,{"date":1181,"open":1049,"high":935,"low":1049,"close":935,"change":1182,"percent_change":392,"volume":1183,"transactions":9,"vwap":935},"2026-01-16",0.013,61500,{"date":1185,"open":935,"high":935,"low":1049,"close":1186,"change":751,"percent_change":478,"volume":1187,"transactions":9,"vwap":1186},"2026-01-15",29.187,35600,{"date":1189,"open":1044,"high":1021,"low":1190,"close":1056,"change":266,"percent_change":267,"volume":1191,"transactions":9,"vwap":1056},"2026-01-14",29.126,67100,{"date":1193,"open":935,"high":935,"low":941,"close":1164,"change":440,"percent_change":250,"volume":1194,"transactions":9,"vwap":1164},"2026-01-13",50800,{"date":1196,"open":1070,"high":1056,"low":1044,"close":1050,"change":484,"percent_change":485,"volume":813,"transactions":9,"vwap":1050},"2026-01-12",{"date":1198,"open":940,"high":1199,"low":987,"close":1021,"change":250,"percent_change":257,"volume":1200,"transactions":9,"vwap":1021},"2026-01-09",29.195,76700,{"date":1202,"open":1203,"high":1022,"low":959,"close":1049,"change":477,"percent_change":478,"volume":1204,"transactions":9,"vwap":1049},"2026-01-08",29.125,37500,{"date":1206,"open":1207,"high":1050,"low":1044,"close":1208,"change":459,"percent_change":460,"volume":1209,"transactions":9,"vwap":1208},"2026-01-07",29.142,29.155,46600,{"date":1211,"open":954,"high":1021,"low":954,"close":987,"change":478,"percent_change":354,"volume":1135,"transactions":9,"vwap":987},"2026-01-06",{"date":1213,"open":955,"high":1208,"low":955,"close":960,"change":477,"percent_change":478,"volume":1214,"transactions":9,"vwap":960},"2026-01-05",198400,{"date":1216,"open":1044,"high":1044,"low":1217,"close":1218,"change":459,"percent_change":460,"volume":1219,"transactions":9,"vwap":1218},"2026-01-02",29.044001,29.094999,397500,{"date":1221,"open":1222,"high":954,"low":1223,"close":948,"change":267,"percent_change":308,"volume":1224,"transactions":9,"vwap":948},"2025-12-31",29.056999,29.040001,55800,{"date":1226,"open":942,"high":955,"low":1223,"close":955,"change":663,"percent_change":736,"volume":1227,"transactions":9,"vwap":955},"2025-12-30",116000,{"date":1229,"open":965,"high":965,"low":1223,"close":953,"change":266,"percent_change":267,"volume":1230,"transactions":9,"vwap":953},"2025-12-29",6700,{"date":1232,"open":942,"high":1233,"low":1223,"close":948,"change":108,"percent_change":296,"volume":1234,"transactions":9,"vwap":948},"2025-12-26",29.065001,17800,{"date":1236,"open":965,"high":965,"low":983,"close":965,"change":378,"percent_change":315,"volume":1237,"transactions":9,"vwap":965},"2025-12-24",9500,{"date":1239,"open":1223,"high":965,"low":971,"close":971,"change":108,"percent_change":296,"volume":1240,"transactions":9,"vwap":971},"2025-12-23",52600,{"date":1242,"open":1243,"high":965,"low":971,"close":983,"change":1122,"percent_change":287,"volume":1053,"transactions":9,"vwap":983},"2025-12-22",29.059,{"date":1245,"open":1217,"high":948,"low":1223,"close":953,"change":186,"percent_change":757,"volume":1246,"transactions":9,"vwap":953},"2025-12-19",12500,{"date":1248,"open":1249,"high":983,"low":978,"close":964,"change":440,"percent_change":250,"volume":1250,"transactions":9,"vwap":964},"2025-12-18",28.995,30900,{"date":1252,"open":1253,"high":971,"low":1254,"close":970,"change":478,"percent_change":354,"volume":1255,"transactions":9,"vwap":970},"2025-12-17",28.988,28.98,16200,{"date":1257,"open":1254,"high":971,"low":1254,"close":1254,"change":267,"percent_change":308,"volume":1258,"transactions":9,"vwap":1254},"2025-12-16",42600,{"date":1260,"open":964,"high":971,"low":978,"close":970,"change":266,"percent_change":267,"volume":1261,"transactions":9,"vwap":970},"2025-12-15",15700,{"date":1263,"open":971,"high":971,"low":978,"close":1264,"change":402,"percent_change":402,"volume":1265,"transactions":9,"vwap":1264},"2025-12-12",29.0049992,6400,{"date":1267,"open":970,"high":983,"low":966,"close":1264,"change":459,"percent_change":460,"volume":1268,"transactions":9,"vwap":1264},"2025-12-11",46800,{"date":1270,"open":970,"high":971,"low":1271,"close":966,"change":477,"percent_change":478,"volume":1204,"transactions":9,"vwap":966},"2025-12-10",28.92,{"date":1273,"open":1274,"high":1254,"low":1274,"close":1275,"change":266,"percent_change":267,"volume":1276,"transactions":9,"vwap":1275},"2025-12-09",28.94,28.965,20900,{"date":1278,"open":972,"high":1279,"low":972,"close":966,"change":250,"percent_change":257,"volume":1280,"transactions":9,"vwap":966},"2025-12-08",29.0060005,21300,{"date":1282,"open":972,"high":978,"low":1274,"close":1274,"change":296,"percent_change":297,"volume":747,"transactions":9,"vwap":1274},"2025-12-05",{"date":1284,"open":1285,"high":1254,"low":1274,"close":966,"change":477,"percent_change":478,"volume":1286,"transactions":9,"vwap":966},"2025-12-04",28.955,20100,{"date":1288,"open":1289,"high":966,"low":1271,"close":1275,"change":663,"percent_change":736,"volume":1290,"transactions":9,"vwap":1275},"2025-12-03",28.932,16400,{"date":1292,"open":972,"high":972,"low":1293,"close":1274,"change":440,"percent_change":250,"volume":1294,"transactions":9,"vwap":1274},"2025-12-02",28.9,10000,{"date":1296,"open":1297,"high":973,"low":1297,"close":1298,"change":440,"percent_change":250,"volume":1299,"transactions":9,"vwap":1298},"2025-12-01",28.89,28.93,14000,{"date":1301,"open":1302,"high":1274,"low":1302,"close":1271,"change":1303,"percent_change":378,"volume":1276,"transactions":9,"vwap":1271},"2025-11-28",28.899,0.014,{"date":1305,"open":1306,"high":1271,"low":1307,"close":1308,"change":1309,"percent_change":736,"volume":1310,"transactions":9,"vwap":1308},"2025-11-26",28.891,28.87,28.906,0.026,40400,{"date":1312,"open":1313,"high":1293,"low":1314,"close":1315,"change":459,"percent_change":460,"volume":776,"transactions":9,"vwap":1315},"2025-11-25",28.83,28.822,28.88,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":905,"transactions":9,"vwap":1321},"2025-11-24",28.794,28.85,28.79,28.845,0.081,0.28,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":187,"volume":1331,"transactions":9,"vwap":1329},"2025-11-21",28.774,28.8,28.71,28.764,0.044,22000,{"date":1333,"open":1334,"high":1335,"low":1328,"close":1336,"change":1337,"percent_change":1338,"volume":752,"transactions":9,"vwap":1336},"2025-11-20",28.77,28.835,28.72,-0.056,-0.19,{"date":1340,"open":1334,"high":1341,"low":1342,"close":1341,"change":1343,"percent_change":103,"volume":1344,"transactions":9,"vwap":1341},"2025-11-19",28.776,28.75,0.016,353300,{"date":1346,"open":1347,"high":1320,"low":1348,"close":1349,"change":108,"percent_change":296,"volume":1350,"transactions":9,"vwap":1349},"2025-11-18",28.74,28.73,28.76,39800,{"date":1352,"open":1336,"high":1353,"low":1336,"close":1334,"change":1051,"percent_change":417,"volume":1354,"transactions":9,"vwap":1334},"2025-11-17",28.82,31200,{"date":1356,"open":1334,"high":1335,"low":1334,"close":1357,"change":478,"percent_change":354,"volume":1358,"transactions":9,"vwap":1357},"2025-11-14",28.809,110800,{"date":1360,"open":1353,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":979,"volume":706,"transactions":9,"vwap":1363},"2025-11-13",28.84,28.78,28.789,-0.061,{"date":1366,"open":1321,"high":1367,"low":1313,"close":1319,"change":477,"percent_change":478,"volume":1368,"transactions":9,"vwap":1319},"2025-11-12",28.86,9800,{"date":1370,"open":1335,"high":1307,"low":1371,"close":1321,"change":1372,"percent_change":392,"volume":1373,"transactions":9,"vwap":1321},"2025-11-11",28.81,0.011,15100,{"date":1375,"open":1353,"high":1361,"low":1320,"close":1376,"change":1377,"percent_change":609,"volume":1204,"transactions":9,"vwap":1376},"2025-11-10",28.834,0.057,{"date":1379,"open":1380,"high":1320,"low":1381,"close":1382,"change":991,"percent_change":478,"volume":1383,"transactions":9,"vwap":1382},"2025-11-07",28.752,28.737,28.777,34600,{"date":1385,"open":1334,"high":1320,"low":1349,"close":1386,"change":1387,"percent_change":731,"volume":1388,"transactions":9,"vwap":1386},"2025-11-06",28.771,-0.049,10900,{"date":1390,"open":1391,"high":1353,"low":1334,"close":1353,"change":250,"percent_change":257,"volume":1392,"transactions":9,"vwap":1353},"2025-11-05",28.778,28100,{"date":1394,"open":1334,"high":1320,"low":1349,"close":1320,"change":296,"percent_change":297,"volume":1395,"transactions":9,"vwap":1320},"2025-11-04",17600,{"date":1397,"open":1327,"high":1353,"low":1362,"close":1353,"change":478,"percent_change":354,"volume":1398,"transactions":9,"vwap":1353},"2025-11-03",18500,{"date":1400,"open":1362,"high":1313,"low":1362,"close":1327,"change":663,"percent_change":736,"volume":1401,"transactions":9,"vwap":1327},"2025-10-31",17300,{"date":1403,"open":1327,"high":1371,"low":1334,"close":1404,"change":1405,"percent_change":308,"volume":1406,"transactions":9,"vwap":1404},"2025-10-30",28.775,-0.021,6200,{"date":1408,"open":1353,"high":1353,"low":1320,"close":1409,"change":1410,"percent_change":485,"volume":1411,"transactions":9,"vwap":1409},"2025-10-29",28.796,-0.014,7900,{"date":1413,"open":1362,"high":1371,"low":1414,"close":1371,"change":1415,"percent_change":757,"volume":1416,"transactions":9,"vwap":1371},"2025-10-28",28.779,0.047,14500,{"date":1418,"open":1419,"high":1371,"low":1349,"close":1420,"change":1058,"percent_change":267,"volume":1421,"transactions":9,"vwap":1420},"2025-10-27",28.798,28.763,49900,{"date":1423,"open":1342,"high":1320,"low":1342,"close":1334,"change":402,"percent_change":402,"volume":956,"transactions":9,"vwap":1334},"2025-10-24",{"date":1425,"open":1328,"high":1334,"low":1328,"close":1334,"change":1426,"percent_change":967,"volume":1427,"transactions":9,"vwap":1334},"2025-10-23",0.033,16000,{"date":1429,"open":1336,"high":1342,"low":1430,"close":1381,"change":1431,"percent_change":296,"volume":1432,"transactions":9,"vwap":1381},"2025-10-22",28.7,-0.009,14800,{"date":1434,"open":1435,"high":1342,"low":1328,"close":1436,"change":1410,"percent_change":485,"volume":1255,"transactions":9,"vwap":1436},"2025-10-21",28.743,28.746,{"date":1438,"open":1348,"high":1349,"low":1430,"close":1349,"change":1322,"percent_change":1323,"volume":1439,"transactions":9,"vwap":1349},"2025-10-20",70100,{"date":1441,"open":1442,"high":1430,"low":1443,"close":1444,"change":478,"percent_change":354,"volume":1445,"transactions":9,"vwap":1444},"2025-10-17",28.68,28.65,28.679,70800,{"date":1447,"open":1448,"high":1448,"low":1449,"close":1449,"change":858,"percent_change":233,"volume":1450,"transactions":9,"vwap":1449},"2025-10-16",28.699,28.659,2800,{"date":1452,"open":1453,"high":1454,"low":1443,"close":1455,"change":696,"percent_change":440,"volume":1456,"transactions":9,"vwap":1455},"2025-10-15",28.717,28.718,28.67,5800,{"date":1458,"open":1459,"high":1460,"low":22,"close":1461,"change":1016,"percent_change":108,"volume":1462,"transactions":9,"vwap":1461},"2025-10-14",28.654,28.69,28.668,32900,{"date":1464,"open":1465,"high":1466,"low":1443,"close":1467,"change":1468,"percent_change":224,"volume":974,"transactions":9,"vwap":1467},"2025-10-13",28.685,28.709,28.672,0.041,{"date":1470,"open":1430,"high":1347,"low":1471,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2025-10-10",28.631,-0.069,-0.24,50700,{"date":1476,"open":1442,"high":1347,"low":1442,"close":1430,"change":402,"percent_change":402,"volume":1477,"transactions":9,"vwap":1430},"2025-10-09",17000,{"date":1479,"open":1480,"high":1347,"low":1442,"close":1430,"change":632,"percent_change":378,"volume":1481,"transactions":9,"vwap":1430},"2025-10-08",28.705,14100,{"date":1483,"open":1484,"high":1328,"low":1465,"close":1465,"change":858,"percent_change":233,"volume":1485,"transactions":9,"vwap":1465},"2025-10-07",28.693,13000,{"date":1487,"open":1455,"high":1488,"low":1455,"close":1489,"change":1309,"percent_change":736,"volume":1490,"transactions":9,"vwap":1489},"2025-10-06",28.728,28.696,9400,{"date":1492,"open":1430,"high":1328,"low":1455,"close":1455,"change":323,"percent_change":206,"volume":1493,"transactions":9,"vwap":1455},"2025-10-03",23600,{"date":1495,"open":1455,"high":1480,"low":1496,"close":1480,"change":186,"percent_change":757,"volume":1497,"transactions":9,"vwap":1480},"2025-10-02",28.66,22500,{"date":1499,"open":1460,"high":1430,"low":1443,"close":1496,"change":440,"percent_change":250,"volume":1500,"transactions":9,"vwap":1496},"2025-10-01",33800,{"date":1502,"open":1443,"high":1455,"low":1503,"close":1443,"change":440,"percent_change":250,"volume":1368,"transactions":9,"vwap":1443},"2025-09-30",28.64,{"date":1505,"open":1506,"high":1455,"low":22,"close":1503,"change":478,"percent_change":354,"volume":1507,"transactions":9,"vwap":1503},"2025-09-29",28.667,10300,{"date":1509,"open":1510,"high":1496,"low":1510,"close":1511,"change":266,"percent_change":267,"volume":1512,"transactions":9,"vwap":1511},"2025-09-26",28.61,28.62,21000,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1516,"change":1016,"percent_change":108,"volume":1507,"transactions":9,"vwap":1516},"2025-09-25",28.613,28.625,28.59,{"date":1519,"open":22,"high":1496,"low":1520,"close":1521,"change":1522,"percent_change":354,"volume":956,"transactions":9,"vwap":1521},"2025-09-24",28.6,28.629,0.019,{"date":1524,"open":1443,"high":1455,"low":1510,"close":1510,"change":1525,"percent_change":297,"volume":1526,"transactions":9,"vwap":1510},"2025-09-23",-0.028,8400,{"date":1528,"open":1529,"high":1443,"low":1511,"close":1530,"change":991,"percent_change":478,"volume":1531,"transactions":9,"vwap":1530},"2025-09-22",28.647,28.638,21100,{"date":1533,"open":1529,"high":1529,"low":1534,"close":1535,"change":1536,"percent_change":187,"volume":1537,"transactions":9,"vwap":1535},"2025-09-19",28.591,28.632,0.042,7500,{"date":1539,"open":1540,"high":1503,"low":1517,"close":1517,"change":1541,"percent_change":287,"volume":820,"transactions":9,"vwap":1517},"2025-09-18",28.615,-0.026,{"date":1543,"open":1510,"high":1503,"low":1544,"close":1545,"change":684,"percent_change":393,"volume":1546,"transactions":9,"vwap":1545},"2025-09-17",28.58,28.616,9000,{"date":1548,"open":1544,"high":1511,"low":1544,"close":1544,"change":402,"percent_change":402,"volume":1416,"transactions":9,"vwap":1544},"2025-09-16",{"date":1550,"open":1551,"high":1510,"low":1552,"close":1544,"change":478,"percent_change":354,"volume":1553,"transactions":9,"vwap":1544},"2025-09-15",28.594,28.57,28000,{"date":1555,"open":1556,"high":1520,"low":1556,"close":1556,"change":402,"percent_change":402,"volume":1557,"transactions":9,"vwap":1556},"2025-09-12",28.56,20500,{"date":1559,"open":1560,"high":1520,"low":1556,"close":1556,"change":478,"percent_change":354,"volume":1294,"transactions":9,"vwap":1556},"2025-09-11",28.585,{"date":1562,"open":1563,"high":1544,"low":1563,"close":1564,"change":478,"percent_change":354,"volume":1565,"transactions":9,"vwap":1564},"2025-09-10",28.53,28.54,28200,{"date":1567,"open":1556,"high":1556,"low":1568,"close":1569,"change":402,"percent_change":402,"volume":1570,"transactions":9,"vwap":1569},"2025-09-09",28.515,28.52,7300,{"date":1572,"open":1564,"high":1564,"low":1573,"close":1569,"change":478,"percent_change":354,"volume":1574,"transactions":9,"vwap":1569},"2025-09-08",28.51,33000,{"date":1576,"open":1569,"high":1556,"low":1577,"close":1578,"change":440,"percent_change":392,"volume":1579,"transactions":9,"vwap":1578},"2025-09-05",28.48,28.5,55600,{"date":1581,"open":1577,"high":1569,"low":1582,"close":1583,"change":478,"percent_change":354,"volume":1584,"transactions":9,"vwap":1583},"2025-09-04",28.47,28.49,17500,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1582,"change":250,"percent_change":967,"volume":1546,"transactions":9,"vwap":1582},"2025-09-03",28.482,28.485,28.46,{"date":1591,"open":1589,"high":1592,"low":1593,"close":1594,"change":1122,"percent_change":287,"volume":1427,"transactions":9,"vwap":1594},"2025-09-02",28.466,28.42,28.44,{"date":1596,"open":1597,"high":1582,"low":1589,"close":1597,"change":484,"percent_change":485,"volume":1598,"transactions":9,"vwap":1597},"2025-08-29",28.465,5200,{"date":1600,"open":1601,"high":1569,"low":1589,"close":1577,"change":478,"percent_change":354,"volume":1602,"transactions":9,"vwap":1577},"2025-08-28",28.461,29300,{"date":1604,"open":1605,"high":1578,"low":1605,"close":1589,"change":440,"percent_change":392,"volume":1606,"transactions":9,"vwap":1589},"2025-08-27",28.45,82700,{"date":1608,"open":1594,"high":1577,"low":1594,"close":1605,"change":440,"percent_change":392,"volume":1609,"transactions":9,"vwap":1605},"2025-08-26",9700,{"date":1611,"open":1605,"high":1577,"low":1594,"close":1594,"change":108,"percent_change":233,"volume":1388,"transactions":9,"vwap":1594},"2025-08-25",{"date":1613,"open":1614,"high":1583,"low":1615,"close":1605,"change":354,"percent_change":118,"volume":1616,"transactions":9,"vwap":1605},"2025-08-22",28.422,28.41,13300,{"date":1618,"open":1619,"high":1615,"low":1620,"close":1620,"change":267,"percent_change":308,"volume":1621,"transactions":9,"vwap":1620},"2025-08-21",28.395,28.38,25900,{"date":1623,"open":1593,"high":1594,"low":1620,"close":1624,"change":108,"percent_change":233,"volume":1565,"transactions":9,"vwap":1624},"2025-08-20",28.4,{"date":1626,"open":1627,"high":1627,"low":1615,"close":1615,"change":108,"percent_change":233,"volume":1570,"transactions":9,"vwap":1615},"2025-08-19",28.449,{"date":1629,"open":1624,"high":1605,"low":1624,"close":1593,"change":477,"percent_change":478,"volume":905,"transactions":9,"vwap":1593},"2025-08-18",{"date":1631,"open":1632,"high":1589,"low":1633,"close":1633,"change":266,"percent_change":267,"volume":1634,"transactions":9,"vwap":1633},"2025-08-15",28.43,28.415,7600,{"date":1636,"open":1637,"high":1638,"low":1624,"close":1593,"change":402,"percent_change":402,"volume":1639,"transactions":9,"vwap":1593},"2025-08-14",28.411,28.456,27600,{"date":1641,"open":1632,"high":1605,"low":1615,"close":1593,"change":440,"percent_change":392,"volume":1642,"transactions":9,"vwap":1593},"2025-08-13",24800,{"date":1644,"open":1593,"high":1593,"low":1645,"close":1615,"change":392,"percent_change":224,"volume":1646,"transactions":9,"vwap":1615},"2025-08-12",28.39,24300,{"date":1648,"open":1649,"high":1650,"low":1649,"close":1649,"change":402,"percent_change":402,"volume":1651,"transactions":9,"vwap":1649},"2025-08-11",28.37,28.394,26900,{"date":1653,"open":1654,"high":1655,"low":1654,"close":1649,"change":392,"percent_change":224,"volume":1485,"transactions":9,"vwap":1649},"2025-08-08",28.34,28.379,{"date":1657,"open":1654,"high":1658,"low":1659,"close":1660,"change":402,"percent_change":402,"volume":1401,"transactions":9,"vwap":1660},"2025-08-07",28.36,28.32,28.33,{"date":1662,"open":1663,"high":1664,"low":1663,"close":1660,"change":440,"percent_change":392,"volume":1665,"transactions":9,"vwap":1660},"2025-08-06",28.31,28.351,44300,{"date":1667,"open":1659,"high":1668,"low":1669,"close":1659,"change":1076,"percent_change":215,"volume":1670,"transactions":9,"vwap":1659},"2025-08-05",28.35,28.3,18400,{"date":1672,"open":1660,"high":1668,"low":1673,"close":1674,"change":1675,"percent_change":936,"volume":1676,"transactions":9,"vwap":1674},"2025-08-04",28.24,28.337,0.087,147800,{"date":1678,"open":1679,"high":1669,"low":1680,"close":1680,"change":485,"percent_change":339,"volume":1531,"transactions":9,"vwap":1680},"2025-08-01",28.27,28.25,{"date":1682,"open":1645,"high":1624,"low":1683,"close":1669,"change":402,"percent_change":402,"volume":1684,"transactions":9,"vwap":1669},"2025-07-31",28.29,37700,{"date":1686,"open":1659,"high":1668,"low":1669,"close":1669,"change":267,"percent_change":308,"volume":1687,"transactions":9,"vwap":1669},"2025-07-30",15800,{"date":1689,"open":1620,"high":1620,"low":1659,"close":1659,"change":673,"percent_change":333,"volume":1099,"transactions":9,"vwap":1659},"2025-07-29",{"date":1691,"open":1660,"high":1658,"low":1659,"close":1692,"change":751,"percent_change":478,"volume":1693,"transactions":9,"vwap":1692},"2025-07-28",28.342,34000,{"date":1695,"open":1663,"high":1658,"low":1663,"close":1696,"change":1126,"percent_change":103,"volume":1697,"transactions":9,"vwap":1696},"2025-07-25",28.335,33300,{"date":1699,"open":1669,"high":1658,"low":1669,"close":1700,"change":735,"percent_change":257,"volume":1023,"transactions":9,"vwap":1700},"2025-07-24",28.317,{"date":1702,"open":1663,"high":1659,"low":1679,"close":1683,"change":478,"percent_change":354,"volume":1703,"transactions":9,"vwap":1683},"2025-07-23",88400,{"date":1705,"open":1706,"high":1683,"low":1679,"close":1679,"change":1707,"percent_change":215,"volume":1708,"transactions":9,"vwap":1679},"2025-07-22",28.28,-0.016,23300,{"date":1710,"open":1663,"high":1663,"low":1711,"close":1712,"change":1713,"percent_change":354,"volume":1427,"transactions":9,"vwap":1712},"2025-07-21",28.266,28.286,0.021,{"date":1715,"open":1663,"high":1663,"low":1716,"close":1716,"change":477,"percent_change":478,"volume":816,"transactions":9,"vwap":1716},"2025-07-18",28.265,{"date":1718,"open":1719,"high":1679,"low":1673,"close":1719,"change":402,"percent_change":402,"volume":1720,"transactions":9,"vwap":1719},"2025-07-17",28.26,31400,{"date":1722,"open":1723,"high":1679,"low":1724,"close":1719,"change":1725,"percent_change":393,"volume":1726,"transactions":9,"vwap":1719},"2025-07-16",28.21,28.2,0.038,49600,{"date":1728,"open":1706,"high":1706,"low":1724,"close":1729,"change":1130,"percent_change":296,"volume":1730,"transactions":9,"vwap":1729},"2025-07-15",28.222,288300,{"date":1732,"open":1733,"high":1680,"low":1723,"close":1734,"change":402,"percent_change":402,"volume":1735,"transactions":9,"vwap":1734},"2025-07-14",28.214,28.23,65000,{"date":1737,"open":1738,"high":1673,"low":1739,"close":1734,"change":478,"percent_change":354,"volume":1032,"transactions":9,"vwap":1734},"2025-07-11",28.22,28.203,{"date":1741,"open":1724,"high":1742,"low":1743,"close":1723,"change":296,"percent_change":196,"volume":1744,"transactions":9,"vwap":1723},"2025-07-10",28.259,28.19,114800,{"date":1746,"open":1734,"high":1673,"low":1743,"close":1673,"change":1536,"percent_change":187,"volume":1747,"transactions":9,"vwap":1673},"2025-07-09",305200,{"date":1749,"open":1750,"high":1738,"low":1751,"close":1752,"change":1085,"percent_change":257,"volume":1753,"transactions":9,"vwap":1752},"2025-07-08",28.194,28.18,28.198,59900,{"date":1755,"open":1734,"high":1742,"low":1756,"close":1756,"change":296,"percent_change":196,"volume":1757,"transactions":9,"vwap":1756},"2025-07-07",28.17,59600,{"date":1759,"open":1724,"high":1719,"low":1760,"close":1724,"change":267,"percent_change":308,"volume":1761,"transactions":9,"vwap":1724},"2025-07-03",28.191,23900,{"date":1763,"open":1724,"high":1738,"low":1764,"close":1738,"change":354,"percent_change":118,"volume":1765,"transactions":9,"vwap":1738},"2025-07-02",28.16,63700,{"date":1767,"open":1751,"high":1724,"low":1768,"close":1769,"change":267,"percent_change":308,"volume":1770,"transactions":9,"vwap":1769},"2025-07-01",28.12,28.15,782900,{"date":1772,"open":1773,"high":1743,"low":1773,"close":1756,"change":392,"percent_change":224,"volume":1774,"transactions":9,"vwap":1756},"2025-06-30",28.14,99400,{"date":1776,"open":1751,"high":1751,"low":1777,"close":1778,"change":392,"percent_change":224,"volume":1094,"transactions":9,"vwap":1778},"2025-06-27",28.11,28.13,{"date":1780,"open":1781,"high":1777,"low":1781,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2025-06-26",28.049999,28.09,0.096,0.34,60600,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":267,"volume":1793,"transactions":9,"vwap":1791},"2025-06-25",27.99,28.059999,27.97,27.994,-0.006,22800,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2025-06-24",27.96,28.01,27.86,28,0.22,0.79,20300,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1806,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1806},"2025-06-23",27.7,27.78,27.58,0.134,0.48,11000,{"date":1812,"open":1813,"high":1813,"low":1814,"close":1815,"change":863,"percent_change":287,"volume":988,"transactions":9,"vwap":1815},"2025-06-20",27.72,27.61,27.646,{"date":1817,"open":1818,"high":1806,"low":1819,"close":1819,"change":108,"percent_change":233,"volume":1820,"transactions":9,"vwap":1819},"2025-06-18",27.693,27.67,72200,{"date":1822,"open":1823,"high":1823,"low":1819,"close":1824,"change":297,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1824},"2025-06-17",27.8,27.68,-0.36,53200,{"date":1828,"open":1813,"high":1829,"low":1813,"close":1806,"change":460,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1806},"2025-06-16",27.83,0.43,25300,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":339,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1837},"2025-06-13",27.69,27.77,27.65,27.66,-0.65,22200,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1843,"change":967,"percent_change":123,"volume":1845,"transactions":9,"vwap":1843},"2025-06-12",27.76,27.84,27.721,57700,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":296,"percent_change":196,"volume":1852,"transactions":9,"vwap":1851},"2025-06-11",27.782,27.81,27.71,27.73,95200,{"date":1854,"open":1813,"high":1855,"low":1850,"close":1842,"change":354,"percent_change":118,"volume":1856,"transactions":9,"vwap":1842},"2025-06-10",27.775,11100,{"date":1858,"open":1805,"high":1851,"low":1834,"close":1834,"change":1016,"percent_change":108,"volume":1859,"transactions":9,"vwap":1834},"2025-06-09",70500,{"date":1861,"open":1819,"high":1813,"low":1819,"close":1862,"change":1808,"percent_change":48,"volume":1863,"transactions":9,"vwap":1862},"2025-06-06",27.694,8600,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1868,"change":196,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1868},"2025-06-05",27.63,27.679,27.56,-0.4,18100,{"date":1872,"open":1866,"high":1824,"low":1866,"close":1819,"change":250,"percent_change":967,"volume":1299,"transactions":9,"vwap":1819},"2025-06-04",{"date":1874,"open":1868,"high":1824,"low":1868,"close":1875,"change":378,"percent_change":944,"volume":1876,"transactions":9,"vwap":1875},"2025-06-03",27.64,26000,{"date":1878,"open":1879,"high":1814,"low":1880,"close":1881,"change":1725,"percent_change":224,"volume":1882,"transactions":9,"vwap":1881},"2025-06-02",27.48,27.477,27.59,64400,{"date":1884,"open":1885,"high":1807,"low":1886,"close":1887,"change":1888,"percent_change":460,"volume":1889,"transactions":9,"vwap":1887},"2025-05-30",27.55,27.46,27.552,0.032,37200,{"date":1891,"open":1885,"high":1868,"low":1892,"close":1893,"change":108,"percent_change":233,"volume":1894,"transactions":9,"vwap":1893},"2025-05-29",27.51,27.52,42000,{"date":1896,"open":1881,"high":1881,"low":1897,"close":1897,"change":485,"percent_change":339,"volume":1421,"transactions":9,"vwap":1897},"2025-05-28",27.53,{"date":1899,"open":1879,"high":1807,"low":1879,"close":1807,"change":224,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1807},"2025-05-27",0.51,324600,{"date":1903,"open":1904,"high":1905,"low":1904,"close":1906,"change":233,"percent_change":453,"volume":1907,"transactions":9,"vwap":1906},"2025-05-23",27.38,27.45,27.44,60900,{"date":1909,"open":1879,"high":1910,"low":1911,"close":1879,"change":1912,"percent_change":250,"volume":1913,"transactions":9,"vwap":1879},"2025-05-22",27.5,27.43,0.009,30600,{"date":1915,"open":1897,"high":1916,"low":1911,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-05-21",27.57,27.471,-0.139,-0.5,23800,{"date":1922,"open":1807,"high":1814,"low":1923,"close":1814,"change":478,"percent_change":354,"volume":1924,"transactions":9,"vwap":1814},"2025-05-20",27.54,40000,{"date":1926,"open":1923,"high":1927,"low":1892,"close":1881,"change":296,"percent_change":196,"volume":1928,"transactions":9,"vwap":1881},"2025-05-19",27.62,146900,{"date":1930,"open":1868,"high":1927,"low":1897,"close":1927,"change":354,"percent_change":118,"volume":727,"transactions":9,"vwap":1927},"2025-05-16",{"date":1932,"open":1879,"high":1885,"low":1906,"close":1885,"change":354,"percent_change":118,"volume":1933,"transactions":9,"vwap":1885},"2025-05-15",54900,{"date":1935,"open":1936,"high":1879,"low":1906,"close":1879,"change":108,"percent_change":233,"volume":885,"transactions":9,"vwap":1879},"2025-05-14",27.475,{"date":1938,"open":1939,"high":1893,"low":1939,"close":1940,"change":736,"percent_change":258,"volume":1941,"transactions":9,"vwap":1940},"2025-05-13",27.39,27.49,29000,{"date":1943,"open":1939,"high":1911,"low":1944,"close":1945,"change":944,"percent_change":133,"volume":1946,"transactions":9,"vwap":1945},"2025-05-12",27.33,27.4,533200,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1951,"change":323,"percent_change":1052,"volume":1493,"transactions":9,"vwap":1951},"2025-05-09",27.23,27.27,27.22,{"date":1953,"open":1949,"high":1954,"low":1949,"close":1955,"change":18,"percent_change":832,"volume":776,"transactions":9,"vwap":1955},"2025-05-08",27.32,27.255,{"date":1957,"open":1958,"high":1959,"low":1958,"close":1958,"change":440,"percent_change":392,"volume":1584,"transactions":9,"vwap":1958},"2025-05-07",27.19,27.24,{"date":1961,"open":1962,"high":1959,"low":1962,"close":1962,"change":215,"percent_change":1117,"volume":1963,"transactions":9,"vwap":1962},"2025-05-06",27.18,23400,{"date":1965,"open":1959,"high":1966,"low":1959,"close":1959,"change":1967,"percent_change":1010,"volume":1968,"transactions":9,"vwap":1959},"2025-05-05",27.3,-0.044,44500,{"date":1970,"open":1949,"high":1971,"low":1949,"close":1972,"change":1973,"percent_change":832,"volume":833,"transactions":9,"vwap":1972},"2025-05-02",27.31,27.284,0.064,{"date":1975,"open":1976,"high":1950,"low":1976,"close":1951,"change":378,"percent_change":944,"volume":1977,"transactions":9,"vwap":1951},"2025-05-01",27.2,49100,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1981,"change":440,"percent_change":392,"volume":1983,"transactions":9,"vwap":1981},"2025-04-30",27.14,27.17,27.1,15400,{"date":1985,"open":1962,"high":1962,"low":1986,"close":1987,"change":477,"percent_change":478,"volume":1118,"transactions":9,"vwap":1987},"2025-04-29",27.13,27.16,{"date":1989,"open":1962,"high":1962,"low":1990,"close":1991,"change":484,"percent_change":215,"volume":1992,"transactions":9,"vwap":1991},"2025-04-28",27.12,27.155,7100,{"date":1994,"open":1981,"high":1995,"low":1996,"close":1981,"change":250,"percent_change":967,"volume":1997,"transactions":9,"vwap":1981},"2025-04-25",27.174,27.11,152700,{"date":1999,"open":1990,"high":2000,"low":2001,"close":1980,"change":459,"percent_change":393,"volume":1684,"transactions":9,"vwap":1980},"2025-04-24",27.15,27.07,{"date":2003,"open":2000,"high":2000,"low":2004,"close":2005,"change":711,"percent_change":1323,"volume":1373,"transactions":9,"vwap":2005},"2025-04-23",27.063999,27.105,{"date":176,"open":172,"high":1982,"low":172,"close":2007,"change":392,"percent_change":187,"volume":2008,"transactions":9,"vwap":2007},27.030001,89000]