[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TBJL":3,"homepage-market-summary":25,"stock-historical-TBJL":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"TBJL","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Innovator 20+ Year Treasury Bond 9 Buffer ETF - July","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":16,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},18.28,18.26,18.285,18.24,18.31,-0.03,-0.16,3850,20.59,7839.720583653387,1.7,1453,{"status":26,"indices":27,"watchlist":70,"sectors":92,"benchmarks":147},"success",[28,36,43,50,56,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":34,"sparkline":49,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":33,"is_up":34,"sparkline":55,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":34,"sparkline":62,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":11,"sparkline":69,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":34,"sparkline":77,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":34,"sparkline":91,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[93,98,103,108,113,118,123,128,133,137,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":34},"Technology","XLK",-0.3,201.39,{"name":99,"etf":100,"change":101,"price":102,"is_up":34},"Financials","XLF",-0.48,53.75,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":34},"Consumer Cycl","XLY",-0.32,111.36,{"name":114,"etf":115,"change":116,"price":117,"is_up":34},"Consumer Staples","XLP",-0.12,81.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":34},"Energy","XLE",-0.58,63.38,{"name":124,"etf":125,"change":126,"price":127,"is_up":34},"Industrials","XLI",-2.18,167.84,{"name":129,"etf":130,"change":131,"price":132,"is_up":34},"Materials","XLB",-1.51,48.98,{"name":134,"etf":135,"change":61,"price":136,"is_up":34},"Real Estate","XLRE",40.57,{"name":138,"etf":139,"change":140,"price":141,"is_up":34},"Utilities","XLU",-0.02,41.15,{"name":143,"etf":144,"change":145,"price":146,"is_up":34},"Comm Services","XLC",-0.35,111.26,[148,153,158,163],{"ticker":149,"name":150,"price":151,"change":152,"is_up":34},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":154,"name":155,"price":156,"change":157,"is_up":34},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":159,"name":160,"price":161,"change":162,"is_up":34},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":164,"name":165,"price":166,"change":61,"is_up":34},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":168,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":176},365,1,1000,{"period_high":21,"period_low":16,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":13,"start_date":175,"end_date":5},11871,4332769.866497,-8.55,"2025-04-25",[177,180,187,197,206,214,224,233,243,253,261,268,278,286,296,304,313,321,329,340,348,356,364,372,381,390,400,407,416,424,431,438,445,453,459,466,474,480,487,495,504,510,518,525,532,542,548,556,562,570,579,587,592,599,605,611,618,624,632,638,644,652,660,667,672,676,681,686,692,700,705,713,717,725,728,732,736,741,744,748,751,753,757,764,769,774,777,781,784,788,792,795,798,801,805,810,816,823,828,833,837,839,844,847,849,851,854,857,859,864,867,870,875,878,881,885,891,896,899,905,909,913,917,922,927,931,935,938,942,946,950,953,955,959,963,966,970,973,975,978,985,991,995,999,1003,1006,1014,1020,1026,1034,1040,1047,1052,1061,1067,1072,1075,1079,1084,1089,1092,1094,1098,1102,1107,1110,1113,1115,1118,1120,1123,1127,1130,1133,1135,1137,1141,1146,1149,1151,1154,1160,1163,1169,1174,1177,1180,1186,1190,1193,1197,1202,1207,1210,1214,1218,1221,1225,1227,1229,1234,1238,1241,1244,1246,1251,1255,1258,1261,1265,1268,1272,1276,1279,1283,1287,1290,1292,1297,1302,1308,1314,1317,1323,1327,1332,1336,1339,1343,1345,1350,1355,1360,1364,1368,1372,1378,1381,1386,1392,1398,1403,1409,1412,1417,1424,1429,1434,1437,1443,1446,1450,1454,1458,1462,1466,1469,1472,1476,1478,1481,1485,1489,1493,1496,1500,1504,1506,1510,1513,1518,1520,1522,1526,1532,1536,1540,1544,1547,1552,1556,1559,1564,1569,1573,1577,1582,1585,1589,1594,1598,1604,1608,1612,1614,1617,1619,1622,1627,1633,1637,1641,1648,1650,1655,1659,1663,1667,1671,1674,1679,1682,1689,1695,1698,1703,1707,1712,1714,1717,1722,1725,1727,1729,1732,1734,1736,1739,1741,1745,1749,1753,1757,1759,1763,1766,1769,1771,1775,1778,1783,1786,1789,1793,1797,1800,1802,1805,1807,1809,1811,1813,1816,1820,1823,1825,1828,1830,1833,1836,1841,1847,1849,1851,1854],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":178,"vwap":179},33,18.27,{"date":181,"open":17,"high":17,"low":17,"close":17,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-10-06",0.005,0.03,112.7424,12,18.3106,{"date":188,"open":189,"high":189,"low":190,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-05",18.309,18.25,18.305,-0.0561,-0.31,2009.8204,25,18.2923,{"date":198,"open":199,"high":199,"low":200,"close":201,"change":202,"percent_change":111,"volume":203,"transactions":204,"vwap":205},"2026-10-02",18.44,18.355,18.3611,-0.0597,1571.7424,21,18.3846,{"date":207,"open":191,"high":199,"low":191,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-01",18.4208,0.0643,0.35,1121.7424,24,18.4045,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":152,"volume":221,"transactions":222,"vwap":223},"2026-09-30",18.385,18.4,18.3201,18.3565,-0.0435,2451.7424,31,18.3638,{"date":225,"open":226,"high":227,"low":217,"close":217,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-29",18.43,18.455,-0.0701,-0.38,4514.7424,54,18.418,{"date":234,"open":235,"high":236,"low":235,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-28",18.42,18.48,18.4701,-0.1399,-0.75,690.8094,20,18.4678,{"date":244,"open":245,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-25",18.69,18.58,18.61,-0.025,-0.13,2013.7424,23,18.6211,{"date":254,"open":255,"high":245,"low":256,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":241,"vwap":260},"2026-09-24",18.66,18.635,-0.1349,-0.72,547.7424,18.6887,{"date":262,"open":263,"high":263,"low":263,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":212,"vwap":267},"2026-09-23",18.7699,-0.2001,-1.05,292.7424,18.8339,{"date":269,"open":270,"high":271,"low":270,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-22",18.94,18.99,18.97,0.0201,0.11,22382.7424,38,18.9854,{"date":279,"open":272,"high":272,"low":280,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-21",18.9499,0.0799,0.42,959.753,28,18.9504,{"date":287,"open":288,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-18",18.9,18.85,18.87,-0.1,-0.53,1472.7424,30,18.8801,{"date":297,"open":270,"high":298,"low":270,"close":272,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-17",18.98,0.12,0.64,909.7424,22,18.9604,{"date":305,"open":306,"high":307,"low":289,"close":289,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",18.875,18.92,0.0448,0.24,4115.7424,49,18.8974,{"date":314,"open":315,"high":315,"low":316,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":204,"vwap":320},"2026-09-15",18.84,18.8052,-0.0648,-0.34,1284.7433,18.8235,{"date":322,"open":323,"high":324,"low":323,"close":290,"change":325,"percent_change":299,"volume":326,"transactions":327,"vwap":328},"2026-09-14",18.7998,18.95,0.0227,2071.2944,29,18.8376,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",18.91,18.93,18.8301,18.8473,0.0173,0.09,3382.7424,44,18.8802,{"date":341,"open":342,"high":342,"low":342,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",18.83,-0.1549,-0.82,24.7424,13,18.8342,{"date":349,"open":350,"high":350,"low":350,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",18.9849,-0.055,-0.29,14.411,14,19.0378,{"date":357,"open":358,"high":359,"low":360,"close":359,"change":361,"percent_change":249,"volume":362,"transactions":294,"vwap":363},"2026-09-08",19.03,19.0399,19.01,-0.0251,957.7824,19.0224,{"date":365,"open":366,"high":367,"low":368,"close":367,"change":273,"percent_change":274,"volume":369,"transactions":370,"vwap":371},"2026-09-04",19.0459,19.065,19.0372,732.7424,17,19.0418,{"date":373,"open":374,"high":375,"low":358,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":302,"vwap":380},"2026-09-03",19.04,19.06,19.0449,0.0398,0.21,6978.7424,19.0498,{"date":382,"open":383,"high":359,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":195,"vwap":389},"2026-09-02",19.0111,18.9701,19.0051,-0.0339,-0.18,3548.7424,19.0045,{"date":391,"open":375,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-01",19.07,19.005,19.039,0.0189,0.1,7256.7424,79,19.0334,{"date":401,"open":271,"high":374,"low":271,"close":402,"change":403,"percent_change":19,"volume":404,"transactions":405,"vwap":406},"2026-08-31",19.0201,-0.0299,3168.4117,50,19.0082,{"date":408,"open":360,"high":409,"low":360,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-28",19.17,19.05,-0.0751,-0.39,4104.7424,40,19.1021,{"date":417,"open":418,"high":418,"low":419,"close":420,"change":421,"percent_change":18,"volume":422,"transactions":251,"vwap":423},"2026-08-27",19.155,19.12,19.1251,-0.0051,1299.7424,19.1315,{"date":425,"open":419,"high":426,"low":427,"close":426,"change":428,"percent_change":19,"volume":429,"transactions":204,"vwap":430},"2026-08-26",19.1302,19.1,-0.0298,904.7424,19.1156,{"date":432,"open":427,"high":433,"low":427,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":251,"vwap":437},"2026-08-25",19.16,0.1252,0.66,2329.7424,19.1108,{"date":439,"open":324,"high":410,"low":324,"close":440,"change":441,"percent_change":282,"volume":442,"transactions":443,"vwap":444},"2026-08-24",19.0348,0.0796,3373.5426,37,18.9875,{"date":446,"open":447,"high":447,"low":307,"close":448,"change":449,"percent_change":18,"volume":450,"transactions":451,"vwap":452},"2026-08-21",18.96,18.9552,-0.0048,2367.691997,41,18.9268,{"date":454,"open":272,"high":360,"low":447,"close":447,"change":455,"percent_change":456,"volume":457,"transactions":195,"vwap":458},"2026-08-20",-0.095,-0.5,2537.7424,18.9784,{"date":460,"open":461,"high":462,"low":461,"close":462,"change":463,"percent_change":106,"volume":464,"transactions":405,"vwap":465},"2026-08-19",19.02,19.055,0.195,6747.7424,19.0298,{"date":467,"open":468,"high":468,"low":469,"close":469,"change":183,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-18",18.895,18.86,0.16,17627.7424,163,18.8706,{"date":475,"open":331,"high":331,"low":342,"close":342,"change":476,"percent_change":477,"volume":478,"transactions":241,"vwap":479},"2026-08-17",-0.08,-0.42,719.7714,18.8785,{"date":481,"open":332,"high":332,"low":288,"close":331,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-14",-0.1082,-0.57,2873.7424,43,18.9137,{"date":488,"open":489,"high":489,"low":271,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":443,"vwap":494},"2026-08-13",19.085,19.0182,0.0631,0.33,4404.7424,19.0233,{"date":496,"open":298,"high":271,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-12",18.9201,18.9551,0.0251,0.13,5731.7424,46,18.9664,{"date":505,"open":374,"high":410,"low":332,"close":332,"change":506,"percent_change":507,"volume":508,"transactions":178,"vwap":509},"2026-08-11",-0.0101,-0.05,2012.4472,18.9922,{"date":511,"open":270,"high":512,"low":332,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-10",18.9401,-0.1051,-0.55,560.7564,19,18.9414,{"date":519,"open":516,"high":520,"low":516,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":241,"vwap":524},"2026-08-07",19.0452,0.05,0.26,643.7424,19.0018,{"date":526,"open":410,"high":410,"low":527,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":212,"vwap":531},"2026-08-06",18.9952,-0.0849,-0.44,1687.7424,19.0255,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":470,"volume":539,"transactions":540,"vwap":541},"2026-08-05",19.08,19.09,19.062,19.0801,0.0301,7831.3399,32,19.0861,{"date":543,"open":461,"high":410,"low":461,"close":410,"change":544,"percent_change":545,"volume":546,"transactions":346,"vwap":547},"2026-08-04",0.105,0.55,449.7424,19.0266,{"date":549,"open":270,"high":550,"low":270,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-03",18.945,0.085,0.45,858.7454,18,18.9408,{"date":557,"open":331,"high":331,"low":289,"close":469,"change":558,"percent_change":559,"volume":560,"transactions":443,"vwap":561},"2026-07-31",-0.1298,-0.68,1782.7424,18.8655,{"date":563,"open":271,"high":564,"low":272,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":414,"vwap":569},"2026-07-30",18.991,18.9898,-0.0352,-0.19,2394.7424,18.9888,{"date":571,"open":572,"high":572,"low":573,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-29",19.165,19.025,-0.1951,-1.02,6122.7424,66,19.1163,{"date":580,"open":581,"high":582,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":311,"vwap":586},"2026-07-28",19.18,19.2201,0.0651,0.34,3776.7424,19.1968,{"date":588,"open":589,"high":418,"low":589,"close":418,"change":521,"percent_change":522,"volume":590,"transactions":241,"vwap":591},"2026-07-27",19.13,672.8462,19.1409,{"date":593,"open":427,"high":594,"low":392,"close":595,"change":596,"percent_change":584,"volume":597,"transactions":212,"vwap":598},"2026-07-24",19.115,19.105,0.065,1784.7424,19.0975,{"date":600,"open":374,"high":601,"low":358,"close":374,"change":602,"percent_change":529,"volume":603,"transactions":502,"vwap":604},"2026-07-23",19.0634,-0.085,3270.7424,19.0415,{"date":606,"open":607,"high":589,"low":607,"close":608,"change":140,"percent_change":291,"volume":609,"transactions":451,"vwap":610},"2026-07-22",19.11,19.125,2941.7424,19.1187,{"date":612,"open":613,"high":613,"low":613,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":354,"vwap":617},"2026-07-21",19.145,-0.0434,-0.23,15.2381,19.1396,{"date":619,"open":620,"high":620,"low":620,"close":620,"change":621,"percent_change":477,"volume":622,"transactions":354,"vwap":623},"2026-07-20",19.1884,-0.0814,22.616,19.2041,{"date":625,"open":626,"high":626,"low":627,"close":627,"change":628,"percent_change":282,"volume":629,"transactions":630,"vwap":631},"2026-07-17",19.3,19.2698,0.0798,2335.7424,27,19.281,{"date":633,"open":409,"high":634,"low":409,"close":635,"change":351,"percent_change":352,"volume":636,"transactions":204,"vwap":637},"2026-07-16",19.2,19.19,2095.7424,19.1906,{"date":639,"open":640,"high":641,"low":640,"close":641,"change":642,"percent_change":500,"volume":643,"transactions":195,"vwap":582},"2026-07-15",19.22,19.245,0.0245,1426.7424,{"date":645,"open":646,"high":646,"low":634,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":251,"vwap":651},"2026-07-14",19.24,19.2205,0.0325,0.17,1499.7424,19.2126,{"date":653,"open":654,"high":654,"low":409,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":302,"vwap":659},"2026-07-13",19.23,19.188,-0.077,-0.4,819.6649,19.2165,{"date":661,"open":662,"high":626,"low":663,"close":664,"change":665,"percent_change":476,"volume":666,"transactions":9,"vwap":664},"2026-07-10",19.26,19.25,19.265,-0.015,2400,{"date":668,"open":419,"high":669,"low":419,"close":669,"change":670,"percent_change":396,"volume":671,"transactions":9,"vwap":669},"2026-07-09",19.28,0.02,4000,{"date":673,"open":646,"high":662,"low":640,"close":662,"change":674,"percent_change":193,"volume":675,"transactions":9,"vwap":662},"2026-07-08",-0.06,3900,{"date":677,"open":678,"high":678,"low":626,"close":679,"change":680,"percent_change":483,"volume":666,"transactions":9,"vwap":679},"2026-07-07",19.34,19.32,-0.11,{"date":682,"open":683,"high":684,"low":683,"close":684,"change":665,"percent_change":476,"volume":685,"transactions":9,"vwap":684},"2026-07-06",19.39,19.43,3400,{"date":687,"open":684,"high":688,"low":684,"close":689,"change":690,"percent_change":507,"volume":691,"transactions":9,"vwap":689},"2026-07-02",19.45,19.445,-0.01,10700,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":229,"percent_change":698,"volume":699,"transactions":9,"vwap":697},"2026-07-01",19.471,19.53,19.441,19.455,-1.92,125700,{"date":701,"open":702,"high":703,"low":702,"close":703,"change":182,"percent_change":183,"volume":704,"transactions":9,"vwap":703},"2026-06-30",19.8,19.835,35200,{"date":706,"open":707,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-06-29",19.84,19.79,19.83,0.015,0.08,241700,{"date":714,"open":702,"high":715,"low":702,"close":715,"change":248,"percent_change":249,"volume":716,"transactions":9,"vwap":715},"2026-06-26",19.815,100,{"date":718,"open":719,"high":720,"low":721,"close":707,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":707},"2026-06-25",19.839,19.85,19.811,0.04,0.2,900,{"date":726,"open":702,"high":707,"low":702,"close":702,"change":665,"percent_change":476,"volume":727,"transactions":9,"vwap":702},"2026-06-24",400,{"date":729,"open":730,"high":715,"low":708,"close":715,"change":665,"percent_change":476,"volume":731,"transactions":9,"vwap":715},"2026-06-23",19.81,3000,{"date":733,"open":720,"high":720,"low":702,"close":709,"change":734,"percent_change":500,"volume":735,"transactions":9,"vwap":709},"2026-06-22",0.025,2000,{"date":737,"open":730,"high":738,"low":739,"close":739,"change":248,"percent_change":249,"volume":740,"transactions":9,"vwap":739},"2026-06-18",19.82,19.805,1200,{"date":742,"open":730,"high":709,"low":702,"close":709,"change":743,"percent_change":521,"volume":735,"transactions":9,"vwap":709},"2026-06-17",0.01,{"date":745,"open":746,"high":738,"low":746,"close":738,"change":690,"percent_change":507,"volume":747,"transactions":9,"vwap":738},"2026-06-16",19.61,6300,{"date":749,"open":702,"high":750,"low":702,"close":709,"change":734,"percent_change":500,"volume":170,"transactions":9,"vwap":709},"2026-06-15",19.86,{"date":752,"open":702,"high":739,"low":708,"close":739,"change":690,"percent_change":507,"volume":731,"transactions":9,"vwap":739},"2026-06-12",{"date":754,"open":709,"high":750,"low":708,"close":715,"change":755,"percent_change":18,"volume":756,"transactions":9,"vwap":715},"2026-06-11",-0.005,19600,{"date":758,"open":759,"high":738,"low":760,"close":738,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":738},"2026-06-10",19.77,19.765,0.035,0.18,17300,{"date":765,"open":720,"high":720,"low":766,"close":766,"change":767,"percent_change":615,"volume":768,"transactions":9,"vwap":766},"2026-06-09",19.785,-0.045,6700,{"date":770,"open":771,"high":771,"low":708,"close":709,"change":183,"percent_change":772,"volume":773,"transactions":9,"vwap":709},"2026-06-08",19.838,0.15,4100,{"date":775,"open":720,"high":720,"low":766,"close":702,"change":665,"percent_change":476,"volume":776,"transactions":9,"vwap":702},"2026-06-05",2500,{"date":778,"open":709,"high":720,"low":779,"close":715,"change":182,"percent_change":183,"volume":780,"transactions":9,"vwap":715},"2026-06-04",19.781,2300,{"date":782,"open":708,"high":709,"low":708,"close":730,"change":665,"percent_change":476,"volume":783,"transactions":9,"vwap":730},"2026-06-03",5600,{"date":785,"open":720,"high":720,"low":708,"close":786,"change":743,"percent_change":521,"volume":787,"transactions":9,"vwap":786},"2026-06-02",19.825,1400,{"date":789,"open":790,"high":715,"low":790,"close":715,"change":755,"percent_change":18,"volume":791,"transactions":9,"vwap":715},"2026-06-01",19.78,3600,{"date":793,"open":707,"high":707,"low":708,"close":738,"change":182,"percent_change":183,"volume":794,"transactions":9,"vwap":738},"2026-05-29",161500,{"date":796,"open":708,"high":738,"low":790,"close":715,"change":665,"percent_change":476,"volume":797,"transactions":9,"vwap":715},"2026-05-28",162300,{"date":799,"open":759,"high":709,"low":759,"close":709,"change":761,"percent_change":762,"volume":800,"transactions":9,"vwap":709},"2026-05-27",500,{"date":802,"open":702,"high":702,"low":803,"close":804,"change":183,"percent_change":772,"volume":787,"transactions":9,"vwap":804},"2026-05-26",19.771,19.795,{"date":806,"open":702,"high":707,"low":807,"close":760,"change":808,"percent_change":67,"volume":809,"transactions":9,"vwap":760},"2026-05-22",19.74,0.013,15300,{"date":811,"open":812,"high":759,"low":812,"close":813,"change":814,"percent_change":274,"volume":815,"transactions":9,"vwap":813},"2026-05-21",19.69,19.752,0.022,76300,{"date":817,"open":818,"high":818,"low":819,"close":820,"change":821,"percent_change":210,"volume":822,"transactions":9,"vwap":820},"2026-05-20",19.75,19.7,19.73,0.068,1600,{"date":824,"open":819,"high":819,"low":825,"close":826,"change":827,"percent_change":111,"volume":675,"transactions":9,"vwap":826},"2026-05-19",19.63,19.662,-0.063,{"date":829,"open":819,"high":830,"low":819,"close":831,"change":665,"percent_change":476,"volume":832,"transactions":9,"vwap":831},"2026-05-18",19.76,19.725,3700,{"date":834,"open":819,"high":807,"low":819,"close":807,"change":18,"percent_change":835,"volume":836,"transactions":9,"vwap":807},"2026-05-15",-0.15,700,{"date":838,"open":730,"high":730,"low":807,"close":759,"change":710,"percent_change":711,"volume":666,"transactions":9,"vwap":759},"2026-05-14",{"date":840,"open":820,"high":708,"low":841,"close":842,"change":665,"percent_change":476,"volume":843,"transactions":9,"vwap":842},"2026-05-13",19.72,19.755,4500,{"date":845,"open":820,"high":759,"low":820,"close":759,"change":507,"percent_change":157,"volume":846,"transactions":9,"vwap":759},"2026-05-12",13500,{"date":848,"open":738,"high":738,"low":738,"close":738,"change":182,"percent_change":183,"volume":716,"transactions":9,"vwap":738},"2026-05-11",{"date":850,"open":709,"high":750,"low":708,"close":715,"change":182,"percent_change":183,"volume":773,"transactions":9,"vwap":715},"2026-05-08",{"date":852,"open":730,"high":730,"low":730,"close":730,"change":665,"percent_change":476,"volume":853,"transactions":9,"vwap":730},"2026-05-07",0,{"date":855,"open":702,"high":786,"low":856,"close":786,"change":722,"percent_change":723,"volume":822,"transactions":9,"vwap":786},"2026-05-06",19.791,{"date":858,"open":766,"high":766,"low":766,"close":766,"change":743,"percent_change":521,"volume":716,"transactions":9,"vwap":766},"2026-05-05",{"date":860,"open":790,"high":790,"low":861,"close":861,"change":862,"percent_change":387,"volume":863,"transactions":9,"vwap":861},"2026-05-04",19.775,-0.035,1300,{"date":865,"open":738,"high":738,"low":759,"close":730,"change":183,"percent_change":772,"volume":866,"transactions":9,"vwap":730},"2026-05-01",1500,{"date":868,"open":707,"high":707,"low":759,"close":790,"change":690,"percent_change":507,"volume":869,"transactions":9,"vwap":790},"2026-04-30",1700,{"date":871,"open":790,"high":730,"low":759,"close":708,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":708},"2026-04-29",-0.04,-0.2,2900,{"date":876,"open":702,"high":709,"low":702,"close":709,"change":690,"percent_change":507,"volume":877,"transactions":9,"vwap":709},"2026-04-28",800,{"date":879,"open":709,"high":707,"low":709,"close":707,"change":665,"percent_change":476,"volume":880,"transactions":9,"vwap":707},"2026-04-27",300,{"date":882,"open":709,"high":883,"low":709,"close":883,"change":884,"percent_change":140,"volume":740,"transactions":9,"vwap":883},"2026-04-24",19.855,-0.003,{"date":886,"open":887,"high":888,"low":709,"close":889,"change":890,"percent_change":680,"volume":675,"transactions":9,"vwap":889},"2026-04-23",19.88,19.92,19.858,-0.022,{"date":892,"open":893,"high":894,"low":720,"close":887,"change":670,"percent_change":396,"volume":895,"transactions":9,"vwap":887},"2026-04-22",19.908,19.91,5400,{"date":897,"open":898,"high":898,"low":750,"close":750,"change":862,"percent_change":387,"volume":170,"transactions":9,"vwap":750},"2026-04-21",19.9,{"date":900,"open":898,"high":901,"low":902,"close":903,"change":690,"percent_change":507,"volume":904,"transactions":9,"vwap":903},"2026-04-20",19.93,19.861,19.895,1900,{"date":906,"open":901,"high":901,"low":907,"close":907,"change":722,"percent_change":723,"volume":908,"transactions":9,"vwap":907},"2026-04-17",19.905,1800,{"date":910,"open":887,"high":887,"low":911,"close":911,"change":862,"percent_change":387,"volume":912,"transactions":9,"vwap":911},"2026-04-16",19.865,600,{"date":914,"open":915,"high":894,"low":916,"close":898,"change":872,"percent_change":873,"volume":685,"transactions":9,"vwap":898},"2026-04-15",19.89,19.87,{"date":918,"open":907,"high":919,"low":887,"close":919,"change":920,"percent_change":921,"volume":912,"transactions":9,"vwap":919},"2026-04-14",19.94,0.055,0.28,{"date":923,"open":738,"high":894,"low":738,"close":924,"change":925,"percent_change":299,"volume":926,"transactions":9,"vwap":924},"2026-04-13",19.885,0.023,21500,{"date":928,"open":898,"high":898,"low":929,"close":929,"change":930,"percent_change":567,"volume":822,"transactions":9,"vwap":929},"2026-04-10",19.862,-0.038,{"date":932,"open":894,"high":933,"low":898,"close":898,"change":853,"percent_change":853,"volume":934,"transactions":9,"vwap":898},"2026-04-09",19.935,55400,{"date":936,"open":888,"high":919,"low":916,"close":898,"change":937,"percent_change":743,"volume":832,"transactions":9,"vwap":898},"2026-04-08",0.001,{"date":939,"open":730,"high":940,"low":730,"close":940,"change":941,"percent_change":772,"volume":869,"transactions":9,"vwap":940},"2026-04-07",19.899,0.029,{"date":943,"open":915,"high":944,"low":720,"close":916,"change":767,"percent_change":615,"volume":945,"transactions":9,"vwap":916},"2026-04-06",19.96,41200,{"date":947,"open":915,"high":948,"low":887,"close":948,"change":521,"percent_change":949,"volume":863,"transactions":9,"vwap":948},"2026-04-02",19.915,0.25,{"date":951,"open":708,"high":911,"low":708,"close":911,"change":862,"percent_change":387,"volume":952,"transactions":9,"vwap":911},"2026-04-01",2700,{"date":954,"open":750,"high":898,"low":750,"close":898,"change":183,"percent_change":772,"volume":822,"transactions":9,"vwap":898},"2026-03-31",{"date":956,"open":888,"high":888,"low":720,"close":916,"change":544,"percent_change":957,"volume":958,"transactions":9,"vwap":916},"2026-03-30",0.53,3500,{"date":960,"open":759,"high":730,"low":841,"close":760,"change":961,"percent_change":962,"volume":958,"transactions":9,"vwap":760},"2026-03-27",-0.065,-0.33,{"date":964,"open":709,"high":709,"low":702,"close":709,"change":965,"percent_change":145,"volume":170,"transactions":9,"vwap":709},"2026-03-26",-0.07,{"date":967,"open":915,"high":898,"low":887,"close":898,"change":968,"percent_change":969,"volume":740,"transactions":9,"vwap":898},"2026-03-25",0.075,0.38,{"date":971,"open":702,"high":709,"low":702,"close":786,"change":248,"percent_change":249,"volume":972,"transactions":9,"vwap":786},"2026-03-24",7200,{"date":974,"open":916,"high":887,"low":720,"close":720,"change":710,"percent_change":711,"volume":787,"transactions":9,"vwap":720},"2026-03-23",{"date":976,"open":702,"high":707,"low":702,"close":703,"change":977,"percent_change":559,"volume":866,"transactions":9,"vwap":703},"2026-03-20",-0.135,{"date":979,"open":980,"high":980,"low":981,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-03-19",19.98,19.97,0.073,0.37,200,{"date":986,"open":894,"high":888,"low":987,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-03-18",19.897,-0.093,-0.47,2200,{"date":992,"open":944,"high":993,"low":944,"close":993,"change":994,"percent_change":711,"volume":912,"transactions":9,"vwap":993},"2026-03-17",19.99,0.016,{"date":996,"open":919,"high":997,"low":919,"close":997,"change":998,"percent_change":949,"volume":724,"transactions":9,"vwap":997},"2026-03-16",19.974,0.049,{"date":1000,"open":898,"high":1001,"low":898,"close":1001,"change":182,"percent_change":183,"volume":1002,"transactions":9,"vwap":1001},"2026-03-13",19.925,5300,{"date":1004,"open":901,"high":901,"low":888,"close":888,"change":1005,"percent_change":41,"volume":800,"transactions":9,"vwap":888},"2026-03-12",-0.042,{"date":1007,"open":1008,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-03-11",20.059999,19.945,19.962,-0.128,-0.64,3300,{"date":1015,"open":1016,"high":1016,"low":1017,"close":1018,"change":19,"percent_change":76,"volume":1019,"transactions":9,"vwap":1018},"2026-03-10",20.14,20.07,20.09,4600,{"date":1021,"open":738,"high":1022,"low":738,"close":1023,"change":1024,"percent_change":1025,"volume":832,"transactions":9,"vwap":1023},"2026-03-09",20.28,20.25,0.108,0.54,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":952,"transactions":9,"vwap":1031},"2026-03-06",20.075001,20.17,20.040001,20.142,-0.018,-0.09,{"date":1035,"open":1036,"high":1037,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":780,"transactions":9,"vwap":1037},"2026-03-05",20.12,20.16,-0.056,-0.28,{"date":1041,"open":1042,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":291,"volume":1046,"transactions":9,"vwap":1044},"2026-03-04",20.225,20.18,20.216,-0.021,3800,{"date":1048,"open":1049,"high":1050,"low":1049,"close":1051,"change":884,"percent_change":690,"volume":895,"transactions":9,"vwap":1051},"2026-03-03",20.1,20.3,20.237,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-03-02",20.251,20.305,20.23,20.24,-0.165,-0.81,28800,{"date":1062,"open":1063,"high":1064,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":832,"transactions":9,"vwap":1064},"2026-02-27",20.37,20.405,0.101,0.5,{"date":1068,"open":1022,"high":1069,"low":1022,"close":1069,"change":1070,"percent_change":1071,"volume":904,"transactions":9,"vwap":1069},"2026-02-26",20.304,0.039,0.19,{"date":1073,"open":1023,"high":1074,"low":1057,"close":1074,"change":182,"percent_change":670,"volume":912,"transactions":9,"vwap":1074},"2026-02-25",20.265,{"date":1076,"open":1077,"high":1077,"low":1054,"close":1078,"change":690,"percent_change":507,"volume":731,"transactions":9,"vwap":1078},"2026-02-24",20.31,20.26,{"date":1080,"open":1081,"high":1077,"low":1081,"close":1082,"change":1083,"percent_change":969,"volume":685,"transactions":9,"vwap":1082},"2026-02-23",20.15,20.27,0.076,{"date":1085,"open":1037,"high":1086,"low":1037,"close":1087,"change":1088,"percent_change":157,"volume":731,"transactions":9,"vwap":1087},"2026-02-20",20.2,20.194,-0.051,{"date":1090,"open":1091,"high":1091,"low":1091,"close":1091,"change":755,"percent_change":140,"volume":716,"transactions":9,"vwap":1091},"2026-02-19",20.245,{"date":1093,"open":1082,"high":1082,"low":1023,"close":1023,"change":18,"percent_change":835,"volume":787,"transactions":9,"vwap":1023},"2026-02-18",{"date":1095,"open":1057,"high":1096,"low":1057,"close":1022,"change":182,"percent_change":670,"volume":1097,"transactions":9,"vwap":1022},"2026-02-17",20.303,5900,{"date":1099,"open":1100,"high":1100,"low":1100,"close":1100,"change":1101,"percent_change":68,"volume":836,"transactions":9,"vwap":1100},"2026-02-13",20.275,0.095,{"date":1103,"open":1016,"high":1104,"low":1016,"close":1043,"change":1105,"percent_change":1106,"volume":747,"transactions":9,"vwap":1043},"2026-02-12",20.185,0.14,0.7,{"date":1108,"open":1018,"high":1018,"low":1109,"close":1030,"change":507,"percent_change":157,"volume":671,"transactions":9,"vwap":1030},"2026-02-11",20.01,{"date":1111,"open":1017,"high":1018,"low":1008,"close":1018,"change":500,"percent_change":1112,"volume":904,"transactions":9,"vwap":1018},"2026-02-10",0.65,{"date":1114,"open":944,"high":944,"low":944,"close":944,"change":755,"percent_change":18,"volume":716,"transactions":9,"vwap":944},"2026-02-09",{"date":1116,"open":1117,"high":1117,"low":1117,"close":1117,"change":670,"percent_change":396,"volume":984,"transactions":9,"vwap":1117},"2026-02-06",19.965,{"date":1119,"open":898,"high":1009,"low":898,"close":1009,"change":336,"percent_change":552,"volume":866,"transactions":9,"vwap":1009},"2026-02-05",{"date":1121,"open":709,"high":915,"low":1122,"close":883,"change":710,"percent_change":711,"volume":671,"transactions":9,"vwap":883},"2026-02-04",19.822,{"date":1124,"open":730,"high":916,"low":730,"close":707,"change":1125,"percent_change":722,"volume":1126,"transactions":9,"vwap":707},"2026-02-03",0.007,3100,{"date":1128,"open":915,"high":915,"low":709,"close":1129,"change":656,"percent_change":412,"volume":691,"transactions":9,"vwap":1129},"2026-02-02",19.833,{"date":1131,"open":1132,"high":948,"low":887,"close":894,"change":862,"percent_change":387,"volume":822,"transactions":9,"vwap":894},"2026-01-30",19.901,{"date":1134,"open":901,"high":1009,"low":898,"close":1009,"change":761,"percent_change":762,"volume":170,"transactions":9,"vwap":1009},"2026-01-29",{"date":1136,"open":1109,"high":1109,"low":887,"close":894,"change":1005,"percent_change":41,"volume":776,"transactions":9,"vwap":894},"2026-01-28",{"date":1138,"open":944,"high":993,"low":919,"close":1139,"change":476,"percent_change":657,"volume":1140,"transactions":9,"vwap":1139},"2026-01-27",19.952,11200,{"date":1142,"open":1143,"high":1143,"low":1143,"close":1143,"change":1144,"percent_change":1145,"volume":716,"transactions":9,"vwap":1143},"2026-01-26",20.032,0.087,0.44,{"date":1147,"open":894,"high":1009,"low":898,"close":1009,"change":710,"percent_change":711,"volume":1148,"transactions":9,"vwap":1009},"2026-01-23",25400,{"date":1150,"open":887,"high":901,"low":916,"close":901,"change":743,"percent_change":521,"volume":869,"transactions":9,"vwap":901},"2026-01-22",{"date":1152,"open":916,"high":1153,"low":916,"close":888,"change":968,"percent_change":969,"volume":735,"transactions":9,"vwap":888},"2026-01-21",19.923,{"date":1155,"open":898,"high":898,"low":730,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-01-20",19.845,-0.125,-0.63,5800,{"date":1161,"open":241,"high":241,"low":1162,"close":981,"change":476,"percent_change":657,"volume":952,"transactions":9,"vwap":981},"2026-01-16",19.931,{"date":1164,"open":1017,"high":1018,"low":1165,"close":1166,"change":1167,"percent_change":921,"volume":1168,"transactions":9,"vwap":1166},"2026-01-15",20.045,20.049999,0.056,8800,{"date":1170,"open":1171,"high":1171,"low":1172,"close":1172,"change":1173,"percent_change":18,"volume":800,"transactions":9,"vwap":1172},"2026-01-14",20.02,19.994,-0.006,{"date":1175,"open":993,"high":1109,"low":901,"close":241,"change":920,"percent_change":921,"volume":1176,"transactions":9,"vwap":241},"2026-01-13",4300,{"date":1178,"open":919,"high":1009,"low":919,"close":1009,"change":1179,"percent_change":291,"volume":877,"transactions":9,"vwap":1009},"2026-01-12",-0.019,{"date":1181,"open":981,"high":1030,"low":919,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-01-09",19.964,0.064,0.32,17900,{"date":1187,"open":980,"high":241,"low":916,"close":898,"change":1188,"percent_change":111,"volume":1189,"transactions":9,"vwap":898},"2026-01-08",-0.064,4700,{"date":1191,"open":1192,"high":1030,"low":944,"close":1182,"change":1183,"percent_change":1184,"volume":843,"transactions":9,"vwap":1182},"2026-01-07",20.030001,{"date":1194,"open":1192,"high":1030,"low":883,"close":898,"change":1195,"percent_change":193,"volume":1196,"transactions":9,"vwap":898},"2026-01-06",-0.062,104900,{"date":1198,"open":980,"high":1192,"low":1199,"close":1010,"change":1200,"percent_change":1201,"volume":866,"transactions":9,"vwap":1010},"2026-01-05",19.929,0.046,0.23,{"date":1203,"open":1109,"high":1109,"low":720,"close":1204,"change":1205,"percent_change":183,"volume":1206,"transactions":9,"vwap":1204},"2026-01-02",19.916,0.006,5100,{"date":1208,"open":750,"high":1017,"low":750,"close":894,"change":249,"percent_change":1209,"volume":874,"transactions":9,"vwap":894},"2025-12-31",-0.65,{"date":1211,"open":1109,"high":1008,"low":1212,"close":1030,"change":1213,"percent_change":1201,"volume":1126,"transactions":9,"vwap":1030},"2025-12-30",19.95,0.045,{"date":1215,"open":980,"high":1192,"low":944,"close":1216,"change":920,"percent_change":921,"volume":1217,"transactions":9,"vwap":1216},"2025-12-29",19.995,7900,{"date":1219,"open":241,"high":241,"low":1220,"close":919,"change":767,"percent_change":615,"volume":822,"transactions":9,"vwap":919},"2025-12-26",19.936,{"date":1222,"open":919,"high":241,"low":901,"close":1223,"change":336,"percent_change":552,"volume":1224,"transactions":9,"vwap":1223},"2025-12-24",19.985,3200,{"date":1226,"open":720,"high":894,"low":720,"close":903,"change":182,"percent_change":183,"volume":832,"transactions":9,"vwap":903},"2025-12-23",{"date":1228,"open":919,"high":919,"low":750,"close":915,"change":862,"percent_change":387,"volume":783,"transactions":9,"vwap":915},"2025-12-22",{"date":1230,"open":901,"high":901,"low":1001,"close":1001,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1001},"2025-12-19",-0.054,-0.27,1100,{"date":1235,"open":241,"high":241,"low":944,"close":1236,"change":1237,"percent_change":470,"volume":776,"transactions":9,"vwap":1236},"2025-12-18",19.979,0.031,{"date":1239,"open":720,"high":981,"low":720,"close":1240,"change":925,"percent_change":299,"volume":1097,"transactions":9,"vwap":1240},"2025-12-17",19.948,{"date":1242,"open":720,"high":944,"low":720,"close":1001,"change":710,"percent_change":711,"volume":1243,"transactions":9,"vwap":1001},"2025-12-16",10300,{"date":1245,"open":981,"high":241,"low":894,"close":894,"change":182,"percent_change":183,"volume":735,"transactions":9,"vwap":894},"2025-12-15",{"date":1247,"open":1248,"high":1212,"low":887,"close":907,"change":1249,"percent_change":483,"volume":1250,"transactions":9,"vwap":907},"2025-12-12",19.894,-0.115,11500,{"date":1252,"open":1253,"high":1253,"low":1109,"close":1171,"change":1254,"percent_change":500,"volume":666,"transactions":9,"vwap":1171},"2025-12-11",20.065001,0.026,{"date":1256,"open":1172,"high":1172,"low":1172,"close":1172,"change":1257,"percent_change":476,"volume":984,"transactions":9,"vwap":1172},"2025-12-10",-0.016,{"date":1259,"open":980,"high":1109,"low":1260,"close":1109,"change":755,"percent_change":140,"volume":666,"transactions":9,"vwap":1109},"2025-12-09",19.975,{"date":1262,"open":1212,"high":1166,"low":888,"close":1263,"change":853,"percent_change":853,"volume":1264,"transactions":9,"vwap":1263},"2025-12-08",20.014999,18000,{"date":1266,"open":1166,"high":1166,"low":1263,"close":1263,"change":674,"percent_change":96,"volume":1267,"transactions":9,"vwap":1263},"2025-12-05",2600,{"date":1269,"open":1270,"high":1271,"low":1030,"close":1028,"change":674,"percent_change":96,"volume":1002,"transactions":9,"vwap":1028},"2025-12-04",20.080999,20.11,{"date":1273,"open":1271,"high":1274,"low":1049,"close":1274,"change":670,"percent_change":396,"volume":1275,"transactions":9,"vwap":1274},"2025-12-03",20.135,2800,{"date":1277,"open":1017,"high":1278,"low":1017,"close":1278,"change":734,"percent_change":299,"volume":880,"transactions":9,"vwap":1278},"2025-12-02",20.115,{"date":1280,"open":1271,"high":1036,"low":1008,"close":1018,"change":1281,"percent_change":1282,"volume":783,"transactions":9,"vwap":1018},"2025-12-01",-0.188,-0.93,{"date":1284,"open":1078,"high":1285,"low":1056,"close":1285,"change":1286,"percent_change":145,"volume":780,"transactions":9,"vwap":1285},"2025-11-28",20.278,-0.072,{"date":1288,"open":1057,"high":1289,"low":1057,"close":1289,"change":67,"percent_change":210,"volume":863,"transactions":9,"vwap":1289},"2025-11-26",20.35,{"date":1291,"open":1077,"high":1077,"low":1022,"close":1022,"change":670,"percent_change":396,"volume":904,"transactions":9,"vwap":1022},"2025-11-25",{"date":1293,"open":1294,"high":1295,"low":1296,"close":1078,"change":596,"percent_change":1184,"volume":863,"transactions":9,"vwap":1078},"2025-11-24",20.22,20.29,20.21,{"date":1298,"open":1296,"high":1296,"low":1299,"close":1300,"change":711,"percent_change":1301,"volume":904,"transactions":9,"vwap":1300},"2025-11-21",20.141,20.195,0.4,{"date":1303,"open":1304,"high":1304,"low":1305,"close":1278,"change":1306,"percent_change":723,"volume":1307,"transactions":9,"vwap":1278},"2025-11-20",20.13,20.08,0.041,6000,{"date":1309,"open":1310,"high":1310,"low":1166,"close":1311,"change":1312,"percent_change":387,"volume":1313,"transactions":9,"vwap":1311},"2025-11-19",20.131,20.073999,-0.036,17100,{"date":1315,"open":1316,"high":1081,"low":1018,"close":1271,"change":1045,"percent_change":291,"volume":895,"transactions":9,"vwap":1271},"2025-11-18",20.091,{"date":1318,"open":1271,"high":1319,"low":1049,"close":1310,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1310},"2025-11-17",20.159,0.061,0.3,7500,{"date":1324,"open":1017,"high":1325,"low":1166,"close":1017,"change":116,"percent_change":1326,"volume":1275,"transactions":9,"vwap":1017},"2025-11-14",20.077,-0.59,{"date":1328,"open":1296,"high":1078,"low":1081,"close":1329,"change":1330,"percent_change":1331,"volume":735,"transactions":9,"vwap":1329},"2025-11-13",20.19,-0.075,-0.37,{"date":1333,"open":1334,"high":1334,"low":1078,"close":1074,"change":710,"percent_change":67,"volume":1335,"transactions":9,"vwap":1074},"2025-11-12",20.285,8300,{"date":1337,"open":1077,"high":1077,"low":1294,"close":1023,"change":521,"percent_change":949,"volume":1338,"transactions":9,"vwap":1023},"2025-11-11",67700,{"date":1340,"open":1341,"high":1057,"low":1029,"close":1086,"change":182,"percent_change":670,"volume":1342,"transactions":9,"vwap":1086},"2025-11-10",20.215,8400,{"date":1344,"open":1043,"high":1023,"low":1043,"close":1300,"change":248,"percent_change":116,"volume":904,"transactions":9,"vwap":1300},"2025-11-07",{"date":1346,"open":1300,"high":1347,"low":1043,"close":1294,"change":1348,"percent_change":1349,"volume":783,"transactions":9,"vwap":1294},"2025-11-06",20.226,0.134,0.67,{"date":1351,"open":1036,"high":1304,"low":1166,"close":1352,"change":1353,"percent_change":1354,"volume":675,"transactions":9,"vwap":1352},"2025-11-05",20.086,-0.224,-1.1,{"date":1356,"open":1022,"high":1357,"low":1078,"close":1077,"change":396,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1077},"2025-11-04",20.34,0.49,5000,{"date":1361,"open":1362,"high":1362,"low":1296,"close":1296,"change":1363,"percent_change":615,"volume":984,"transactions":9,"vwap":1296},"2025-11-03",20.219,-0.047,{"date":1365,"open":1295,"high":1295,"low":1366,"close":1366,"change":1367,"percent_change":152,"volume":912,"transactions":9,"vwap":1366},"2025-10-31",20.257,-0.048,{"date":1369,"open":1370,"high":1063,"low":1078,"close":1055,"change":1088,"percent_change":157,"volume":1371,"transactions":9,"vwap":1055},"2025-10-30",20.344,4900,{"date":1373,"open":1374,"high":1374,"low":1289,"close":1375,"change":1353,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2025-10-29",20.53,20.356,-1.09,12500,{"date":1379,"open":1380,"high":21,"low":1380,"close":1380,"change":968,"percent_change":983,"volume":735,"transactions":9,"vwap":1380},"2025-10-28",20.58,{"date":1382,"open":1383,"high":1384,"low":1383,"close":1384,"change":1385,"percent_change":470,"volume":836,"transactions":9,"vwap":1384},"2025-10-27",20.44,20.505,0.032,{"date":1387,"open":1388,"high":1389,"low":1388,"close":1390,"change":1391,"percent_change":743,"volume":800,"transactions":9,"vwap":1390},"2025-10-24",20.43,20.48,20.473,0.003,{"date":1393,"open":1394,"high":1394,"low":1395,"close":1396,"change":602,"percent_change":1397,"volume":1224,"transactions":9,"vwap":1396},"2025-10-23",20.498,20.421,20.47,-0.41,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1401,"change":182,"percent_change":670,"volume":685,"transactions":9,"vwap":1401},"2025-10-22",20.54,20.555,20.49,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1406,"change":711,"percent_change":1408,"volume":727,"transactions":9,"vwap":1406},"2025-10-21",20.531,20.55,20.511,0.39,{"date":1410,"open":1396,"high":1396,"low":1396,"close":1396,"change":1213,"percent_change":1411,"volume":716,"transactions":9,"vwap":1396},"2025-10-20",0.22,{"date":1413,"open":1414,"high":1383,"low":1415,"close":1415,"change":1416,"percent_change":567,"volume":724,"transactions":9,"vwap":1415},"2025-10-17",20.429,20.425,-0.039,{"date":1418,"open":1078,"high":1419,"low":1078,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2025-10-16",20.492,20.464,0.144,0.71,5700,{"date":1425,"open":1426,"high":1426,"low":1295,"close":1427,"change":674,"percent_change":352,"volume":1428,"transactions":9,"vwap":1427},"2025-10-15",20.401,20.32,7100,{"date":1430,"open":1064,"high":1431,"low":1077,"close":1432,"change":1433,"percent_change":1321,"volume":1046,"transactions":9,"vwap":1432},"2025-10-14",20.409,20.38,0.06,{"date":1435,"open":1082,"high":1427,"low":1082,"close":1427,"change":690,"percent_change":507,"volume":1436,"transactions":9,"vwap":1427},"2025-10-13",2100,{"date":1438,"open":1081,"high":1439,"low":1081,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2025-10-10",20.33,0.225,1.12,12000,{"date":1444,"open":1304,"high":1016,"low":1445,"close":1445,"change":755,"percent_change":140,"volume":904,"transactions":9,"vwap":1445},"2025-10-09",20.105,{"date":1447,"open":1036,"high":1448,"low":1049,"close":1271,"change":1449,"percent_change":690,"volume":1206,"transactions":9,"vwap":1271},"2025-10-08",20.121,-0.002,{"date":1451,"open":1304,"high":1304,"low":1452,"close":1452,"change":1453,"percent_change":969,"volume":740,"transactions":9,"vwap":1452},"2025-10-07",20.112,0.077,{"date":1455,"open":1271,"high":1016,"low":1192,"close":1456,"change":977,"percent_change":1457,"volume":666,"transactions":9,"vwap":1456},"2025-10-06",20.035,-0.67,{"date":1459,"open":1460,"high":1460,"low":1461,"close":1029,"change":755,"percent_change":140,"volume":912,"transactions":9,"vwap":1029},"2025-10-03",20.172,20.162,{"date":1463,"open":1296,"high":1296,"low":1029,"close":1464,"change":521,"percent_change":949,"volume":1465,"transactions":9,"vwap":1464},"2025-10-02",20.175,70500,{"date":1467,"open":1043,"high":1104,"low":1036,"close":1468,"change":1237,"percent_change":772,"volume":800,"transactions":9,"vwap":1468},"2025-10-01",20.125,{"date":1470,"open":1016,"high":1016,"low":1471,"close":1471,"change":1038,"percent_change":1039,"volume":1233,"transactions":9,"vwap":1471},"2025-09-30",20.094,{"date":1473,"open":1474,"high":1294,"low":1049,"close":1081,"change":500,"percent_change":1112,"volume":1475,"transactions":9,"vwap":1081},"2025-09-29",20.101,8700,{"date":1477,"open":1192,"high":1030,"low":1171,"close":1171,"change":767,"percent_change":33,"volume":727,"transactions":9,"vwap":1171},"2025-09-26",{"date":1479,"open":1143,"high":1480,"low":944,"close":1253,"change":182,"percent_change":670,"volume":731,"transactions":9,"vwap":1253},"2025-09-25",20.070999,{"date":1482,"open":1017,"high":1483,"low":1109,"close":1008,"change":1484,"percent_change":873,"volume":904,"transactions":9,"vwap":1008},"2025-09-24",20.076,-0.041,{"date":1486,"open":993,"high":1474,"low":993,"close":1474,"change":1487,"percent_change":1488,"volume":727,"transactions":9,"vwap":1474},"2025-09-23",0.086,0.43,{"date":1490,"open":241,"high":1171,"low":241,"close":1263,"change":1491,"percent_change":1492,"volume":904,"transactions":9,"vwap":1263},"2025-09-22",-0.052,-0.26,{"date":1494,"open":1192,"high":1495,"low":1192,"close":1495,"change":890,"percent_change":680,"volume":800,"transactions":9,"vwap":1495},"2025-09-19",20.066999,{"date":1497,"open":1008,"high":1498,"low":1008,"close":1498,"change":1157,"percent_change":1499,"volume":863,"transactions":9,"vwap":1498},"2025-09-18",20.089001,-0.62,{"date":1501,"open":1082,"high":1427,"low":1086,"close":1502,"change":1503,"percent_change":145,"volume":1233,"transactions":9,"vwap":1502},"2025-09-17",20.214,-0.071,{"date":1505,"open":1056,"high":1334,"low":1056,"close":1334,"change":1254,"percent_change":500,"volume":958,"transactions":9,"vwap":1334},"2025-09-16",{"date":1507,"open":1029,"high":1050,"low":1029,"close":1508,"change":1509,"percent_change":762,"volume":666,"transactions":9,"vwap":1508},"2025-09-15",20.259,0.036,{"date":1511,"open":1512,"high":1512,"low":1512,"close":1512,"change":18,"percent_change":835,"volume":716,"transactions":9,"vwap":1512},"2025-09-12",20.223,{"date":1514,"open":1057,"high":1077,"low":1057,"close":1515,"change":1516,"percent_change":1517,"volume":877,"transactions":9,"vwap":1515},"2025-09-11",20.253,0.063,0.31,{"date":1519,"open":1329,"high":1329,"low":1329,"close":1329,"change":551,"percent_change":282,"volume":716,"transactions":9,"vwap":1329},"2025-09-10",{"date":1521,"open":1305,"high":1445,"low":1305,"close":1445,"change":1330,"percent_change":1331,"volume":836,"transactions":9,"vwap":1445},"2025-09-09",{"date":1523,"open":1081,"high":1296,"low":1016,"close":1043,"change":1524,"percent_change":1525,"volume":832,"transactions":9,"vwap":1043},"2025-09-08",0.209,1.05,{"date":1527,"open":887,"high":1528,"low":887,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2025-09-05",19.971,0.191,0.97,16000,{"date":1533,"open":1534,"high":790,"low":819,"close":790,"change":299,"percent_change":1535,"volume":787,"transactions":9,"vwap":790},"2025-09-04",19.71,0.61,{"date":1537,"open":1538,"high":819,"low":1538,"close":1539,"change":500,"percent_change":1349,"volume":740,"transactions":9,"vwap":1539},"2025-09-03",19.64,19.66,{"date":1541,"open":695,"high":695,"low":1542,"close":695,"change":1543,"percent_change":101,"volume":863,"transactions":9,"vwap":695},"2025-09-02",19.49,-0.094,{"date":1545,"open":1539,"high":819,"low":1546,"close":1546,"change":1312,"percent_change":387,"volume":866,"transactions":9,"vwap":1546},"2025-08-29",19.624,{"date":1548,"open":1549,"high":812,"low":1550,"close":1539,"change":994,"percent_change":711,"volume":1551,"transactions":9,"vwap":1539},"2025-08-28",19.67,19.65,14700,{"date":1553,"open":1554,"high":1555,"low":1554,"close":1555,"change":1257,"percent_change":476,"volume":912,"transactions":9,"vwap":1555},"2025-08-27",19.58,19.644,{"date":1557,"open":746,"high":1539,"low":746,"close":1539,"change":710,"percent_change":711,"volume":1558,"transactions":9,"vwap":1539},"2025-08-26",4200,{"date":1560,"open":1561,"high":1562,"low":746,"close":1563,"change":18,"percent_change":835,"volume":990,"transactions":9,"vwap":1563},"2025-08-25",19.611,19.646,19.645,{"date":1565,"open":819,"high":1566,"low":1567,"close":1567,"change":336,"percent_change":1568,"volume":990,"transactions":9,"vwap":1567},"2025-08-22",19.735,19.675,0.46,{"date":1570,"open":1538,"high":1538,"low":1571,"close":1572,"change":1543,"percent_change":101,"volume":990,"transactions":9,"vwap":1572},"2025-08-21",19.55,19.585,{"date":1574,"open":825,"high":1575,"low":825,"close":1575,"change":1576,"percent_change":299,"volume":716,"transactions":9,"vwap":1575},"2025-08-20",19.679,0.024,{"date":1578,"open":812,"high":812,"low":1579,"close":1580,"change":920,"percent_change":921,"volume":1581,"transactions":9,"vwap":1580},"2025-08-19",19.59,19.655,19800,{"date":1583,"open":1579,"high":825,"low":1571,"close":1584,"change":710,"percent_change":711,"volume":1250,"transactions":9,"vwap":1584},"2025-08-18",19.6,{"date":1586,"open":1587,"high":1579,"low":1571,"close":1572,"change":1033,"percent_change":1588,"volume":1322,"transactions":9,"vwap":1572},"2025-08-15",19.57,-0.46,{"date":1590,"open":1591,"high":1592,"low":1550,"close":1567,"change":1593,"percent_change":1326,"volume":1013,"transactions":9,"vwap":1567},"2025-08-14",19.68,19.719,-0.117,{"date":1595,"open":841,"high":738,"low":841,"close":1596,"change":1597,"percent_change":1112,"volume":671,"transactions":9,"vwap":1596},"2025-08-13",19.792,0.128,{"date":1599,"open":1549,"high":1549,"low":1600,"close":1601,"change":1602,"percent_change":529,"volume":1603,"transactions":9,"vwap":1601},"2025-08-12",19.62,19.664,-0.086,19000,{"date":1605,"open":1212,"high":1212,"low":820,"close":818,"change":1606,"percent_change":835,"volume":1607,"transactions":9,"vwap":818},"2025-08-11",-0.029,7800,{"date":1609,"open":818,"high":1610,"low":841,"close":1610,"change":1257,"percent_change":476,"volume":1611,"transactions":9,"vwap":1610},"2025-08-08",19.779,5200,{"date":1613,"open":915,"high":919,"low":804,"close":804,"change":665,"percent_change":476,"volume":1233,"transactions":9,"vwap":804},"2025-08-07",{"date":1615,"open":750,"high":887,"low":708,"close":730,"change":19,"percent_change":1616,"volume":990,"transactions":9,"vwap":730},"2025-08-06",-0.8,{"date":1618,"open":919,"high":981,"low":894,"close":981,"change":336,"percent_change":552,"volume":952,"transactions":9,"vwap":981},"2025-08-05",{"date":1620,"open":720,"high":894,"low":1621,"close":887,"change":1167,"percent_change":921,"volume":904,"transactions":9,"vwap":887},"2025-08-04",19.832,{"date":1623,"open":730,"high":709,"low":708,"close":1624,"change":1625,"percent_change":1626,"volume":1217,"transactions":9,"vwap":1624},"2025-08-01",19.824,0.217,1.11,{"date":1628,"open":1600,"high":1549,"low":1629,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2025-07-31",19.607,0.057,0.29,10900,{"date":1634,"open":1635,"high":1600,"low":1635,"close":1571,"change":835,"percent_change":1636,"volume":908,"transactions":9,"vwap":1571},"2025-07-30",19.54,-0.76,{"date":1638,"open":819,"high":819,"low":819,"close":819,"change":1639,"percent_change":1640,"volume":853,"transactions":9,"vwap":819},"2025-07-29",0.234,1.2,{"date":1642,"open":1643,"high":1644,"low":684,"close":1645,"change":1646,"percent_change":1647,"volume":912,"transactions":9,"vwap":1645},"2025-07-28",19.46,19.5,19.466,-0.084,-0.43,{"date":1649,"open":1644,"high":1571,"low":1644,"close":1571,"change":336,"percent_change":1568,"volume":863,"transactions":9,"vwap":1571},"2025-07-25",{"date":1651,"open":1652,"high":1653,"low":1652,"close":1643,"change":1654,"percent_change":965,"volume":952,"transactions":9,"vwap":1643},"2025-07-24",19.44,19.529,-0.013,{"date":1656,"open":688,"high":1644,"low":1652,"close":1657,"change":1658,"percent_change":514,"volume":776,"transactions":9,"vwap":1657},"2025-07-23",19.473,-0.107,{"date":1660,"open":1661,"high":1554,"low":1661,"close":1554,"change":1662,"percent_change":545,"volume":880,"transactions":9,"vwap":1554},"2025-07-22",19.56,0.107,{"date":1664,"open":1665,"high":1554,"low":1657,"close":1657,"change":1666,"percent_change":1488,"volume":880,"transactions":9,"vwap":1657},"2025-07-21",19.51,0.083,{"date":1668,"open":1669,"high":684,"low":1669,"close":683,"change":1670,"percent_change":282,"volume":740,"transactions":9,"vwap":683},"2025-07-18",19.33,0.081,{"date":1672,"open":678,"high":678,"low":669,"close":1673,"change":808,"percent_change":67,"volume":877,"transactions":9,"vwap":1673},"2025-07-17",19.309,{"date":1675,"open":663,"high":1669,"low":640,"close":1676,"change":1677,"percent_change":116,"volume":1678,"transactions":9,"vwap":1676},"2025-07-16",19.296,-0.024,4800,{"date":1680,"open":1681,"high":1681,"low":626,"close":679,"change":1033,"percent_change":1588,"volume":724,"transactions":9,"vwap":679},"2025-07-15",19.38,{"date":1683,"open":1684,"high":684,"low":1685,"close":1686,"change":1687,"percent_change":567,"volume":1688,"transactions":9,"vwap":1686},"2025-07-14",19.4,19.36,19.41,-0.037,8100,{"date":1690,"open":1691,"high":1691,"low":1692,"close":1692,"change":1693,"percent_change":1694,"volume":904,"transactions":9,"vwap":1692},"2025-07-11",19.48,19.447,-0.208,-1.06,{"date":1696,"open":1554,"high":819,"low":1587,"close":1580,"change":521,"percent_change":522,"volume":1697,"transactions":9,"vwap":1580},"2025-07-10",9200,{"date":1699,"open":1587,"high":825,"low":1700,"close":1701,"change":1702,"percent_change":300,"volume":972,"transactions":9,"vwap":1701},"2025-07-09",19.555,19.605,0.124,{"date":1704,"open":1684,"high":1705,"low":683,"close":1705,"change":1706,"percent_change":507,"volume":908,"transactions":9,"vwap":1705},"2025-07-08",19.481,-0.009,{"date":1708,"open":695,"high":1554,"low":696,"close":1542,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1542},"2025-07-07",-0.17,-0.86,9500,{"date":1713,"open":746,"high":841,"low":746,"close":1539,"change":1033,"percent_change":1588,"volume":776,"transactions":9,"vwap":1539},"2025-07-03",{"date":1715,"open":1549,"high":759,"low":1539,"close":818,"change":1716,"percent_change":483,"volume":1168,"transactions":9,"vwap":818},"2025-07-02",-0.114,{"date":1718,"open":887,"high":898,"low":842,"close":1719,"change":1720,"percent_change":121,"volume":1721,"transactions":9,"vwap":1719},"2025-07-01",19.864,-0.116,132400,{"date":1723,"open":980,"high":1030,"low":980,"close":980,"change":690,"percent_change":507,"volume":1724,"transactions":9,"vwap":980},"2025-06-30",758500,{"date":1726,"open":944,"high":1030,"low":944,"close":993,"change":743,"percent_change":521,"volume":952,"transactions":9,"vwap":993},"2025-06-27",{"date":1728,"open":981,"high":980,"low":981,"close":980,"change":853,"percent_change":853,"volume":869,"transactions":9,"vwap":980},"2025-06-26",{"date":1730,"open":980,"high":993,"low":981,"close":980,"change":853,"percent_change":853,"volume":1731,"transactions":9,"vwap":980},"2025-06-25",12100,{"date":1733,"open":944,"high":241,"low":944,"close":980,"change":18,"percent_change":835,"volume":874,"transactions":9,"vwap":980},"2025-06-24",{"date":1735,"open":981,"high":1109,"low":981,"close":1109,"change":670,"percent_change":396,"volume":724,"transactions":9,"vwap":1109},"2025-06-23",{"date":1737,"open":1212,"high":993,"low":1212,"close":993,"change":1738,"percent_change":1321,"volume":866,"transactions":9,"vwap":993},"2025-06-20",0.059,{"date":1740,"open":919,"high":919,"low":901,"close":1162,"change":1706,"percent_change":507,"volume":1611,"transactions":9,"vwap":1162},"2025-06-18",{"date":1742,"open":894,"high":919,"low":915,"close":919,"change":1743,"percent_change":522,"volume":1744,"transactions":9,"vwap":919},"2025-06-17",0.051,6800,{"date":1746,"open":915,"high":980,"low":916,"close":1747,"change":1045,"percent_change":680,"volume":1748,"transactions":9,"vwap":1747},"2025-06-16",19.889,33000,{"date":1750,"open":919,"high":1751,"low":887,"close":894,"change":665,"percent_change":476,"volume":1752,"transactions":9,"vwap":894},"2025-06-13",19.955,67400,{"date":1754,"open":1755,"high":241,"low":1534,"close":1001,"change":182,"percent_change":183,"volume":1756,"transactions":9,"vwap":1001},"2025-06-12",19.911,777700,{"date":1758,"open":750,"high":919,"low":750,"close":888,"change":67,"percent_change":210,"volume":787,"transactions":9,"vwap":888},"2025-06-11",{"date":1760,"open":1761,"high":919,"low":1762,"close":720,"change":743,"percent_change":521,"volume":874,"transactions":9,"vwap":720},"2025-06-10",19.887,19.841,{"date":1764,"open":915,"high":915,"low":702,"close":707,"change":722,"percent_change":723,"volume":1765,"transactions":9,"vwap":707},"2025-06-09",22200,{"date":1767,"open":738,"high":915,"low":708,"close":702,"change":1188,"percent_change":111,"volume":1768,"transactions":9,"vwap":702},"2025-06-06",22800,{"date":1770,"open":750,"high":898,"low":709,"close":1719,"change":710,"percent_change":711,"volume":724,"transactions":9,"vwap":1719},"2025-06-05",{"date":1772,"open":702,"high":916,"low":702,"close":1773,"change":1774,"percent_change":1066,"volume":1359,"transactions":9,"vwap":1773},"2025-06-04",19.849,0.099,{"date":1776,"open":708,"high":750,"low":820,"close":818,"change":182,"percent_change":183,"volume":1777,"transactions":9,"vwap":818},"2025-06-03",11900,{"date":1779,"open":830,"high":702,"low":1780,"close":1781,"change":1188,"percent_change":111,"volume":1782,"transactions":9,"vwap":1781},"2025-06-02",19.727,19.745,15200,{"date":1784,"open":779,"high":730,"low":779,"close":1785,"change":1257,"percent_change":476,"volume":787,"transactions":9,"vwap":1785},"2025-05-30",19.809,{"date":1787,"open":759,"high":916,"low":807,"close":786,"change":551,"percent_change":1488,"volume":1788,"transactions":9,"vwap":786},"2025-05-29",10400,{"date":1790,"open":803,"high":790,"low":812,"close":807,"change":1791,"percent_change":674,"volume":1792,"transactions":9,"vwap":807},"2025-05-28",-0.011,13200,{"date":1794,"open":1591,"high":759,"low":1549,"close":1795,"change":1670,"percent_change":1796,"volume":1275,"transactions":9,"vwap":1795},"2025-05-27",19.751,0.41,{"date":1798,"open":1554,"high":1799,"low":1554,"close":1549,"change":734,"percent_change":500,"volume":724,"transactions":9,"vwap":1549},"2025-05-23",19.739,{"date":1801,"open":746,"high":1549,"low":1665,"close":1563,"change":1433,"percent_change":1517,"volume":1782,"transactions":9,"vwap":1563},"2025-05-22",{"date":1803,"open":825,"high":1534,"low":695,"close":1572,"change":835,"percent_change":1636,"volume":1804,"transactions":9,"vwap":1572},"2025-05-21",5500,{"date":1806,"open":1549,"high":1566,"low":1549,"close":1566,"change":690,"percent_change":507,"volume":685,"transactions":9,"vwap":1566},"2025-05-20",{"date":1808,"open":1550,"high":1781,"low":1550,"close":1781,"change":351,"percent_change":1039,"volume":984,"transactions":9,"vwap":1781},"2025-05-19",{"date":1810,"open":759,"high":707,"low":818,"close":702,"change":734,"percent_change":500,"volume":958,"transactions":9,"vwap":702},"2025-05-16",{"date":1812,"open":812,"high":730,"low":812,"close":861,"change":596,"percent_change":492,"volume":1697,"transactions":9,"vwap":861},"2025-05-15",{"date":1814,"open":1815,"high":1815,"low":1534,"close":1534,"change":507,"percent_change":157,"volume":740,"transactions":9,"vwap":1534},"2025-05-14",19.747,{"date":1817,"open":1539,"high":738,"low":1539,"close":830,"change":1818,"percent_change":193,"volume":1819,"transactions":9,"vwap":830},"2025-05-13",-0.061,11400,{"date":1821,"open":830,"high":887,"low":818,"close":1822,"change":1606,"percent_change":835,"volume":671,"transactions":9,"vwap":1822},"2025-05-12",19.821,{"date":1824,"open":898,"high":898,"low":790,"close":720,"change":182,"percent_change":183,"volume":832,"transactions":9,"vwap":720},"2025-05-09",{"date":1826,"open":898,"high":888,"low":790,"close":1156,"change":476,"percent_change":657,"volume":1827,"transactions":9,"vwap":1156},"2025-05-08",35500,{"date":1829,"open":887,"high":981,"low":887,"close":1001,"change":1254,"percent_change":500,"volume":773,"transactions":9,"vwap":1001},"2025-05-07",{"date":1831,"open":715,"high":940,"low":715,"close":940,"change":1832,"percent_change":210,"volume":731,"transactions":9,"vwap":940},"2025-05-06",0.069,{"date":1834,"open":759,"high":1835,"low":830,"close":709,"change":690,"percent_change":507,"volume":1140,"transactions":9,"vwap":709},"2025-05-05",19.898,{"date":1837,"open":916,"high":919,"low":707,"close":707,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":707},"2025-05-02",-0.142,-0.71,6200,{"date":1842,"open":1166,"high":1166,"low":894,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2025-05-01",19.982,-0.028,-0.14,6500,{"date":1848,"open":1171,"high":1036,"low":1109,"close":1109,"change":455,"percent_change":989,"volume":800,"transactions":9,"vwap":1109},"2025-04-30",{"date":1850,"open":1081,"high":1081,"low":1445,"close":1445,"change":521,"percent_change":949,"volume":984,"transactions":9,"vwap":1445},"2025-04-29",{"date":1852,"open":1166,"high":1853,"low":1528,"close":1853,"change":596,"percent_change":492,"volume":800,"transactions":9,"vwap":1853},"2025-04-28",20.055,{"date":175,"open":1260,"high":1030,"low":1260,"close":993,"change":710,"percent_change":711,"volume":877,"transactions":9,"vwap":993}]