[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TFJL":3,"homepage-market-summary":25,"stock-historical-TFJL":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"TFJL","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 5 Floor ETF - July","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":14,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},18.39,18.37,18.415,18.465,-0.075,-0.41,6553.3,20.79,18.35,12988.182827183267,1.6,1477,{"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":20,"period_low":21,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":13,"start_date":175,"end_date":5},21695,7918733.889623,-10.1,"2025-04-25",[177,180,190,199,207,216,222,231,241,248,253,261,268,278,283,291,301,308,313,318,324,334,339,347,355,362,367,375,384,392,400,409,415,422,428,438,446,452,459,467,472,481,487,492,497,503,510,517,523,530,539,546,554,562,570,579,586,593,600,607,611,619,627,633,638,643,650,657,663,672,679,685,691,695,701,707,713,720,723,730,737,743,750,755,760,764,769,774,781,786,792,797,805,809,813,820,825,833,837,841,848,851,857,861,866,869,872,877,881,884,889,896,898,901,905,910,918,923,930,934,939,941,945,952,957,960,963,968,973,978,981,985,989,994,999,1002,1006,1010,1015,1021,1026,1032,1038,1042,1046,1051,1057,1063,1069,1073,1078,1081,1087,1093,1098,1102,1106,1110,1116,1121,1125,1129,1135,1139,1147,1154,1159,1164,1168,1172,1176,1180,1183,1187,1191,1195,1199,1206,1213,1216,1218,1222,1226,1230,1233,1235,1239,1243,1246,1251,1254,1258,1261,1265,1269,1275,1279,1284,1286,1288,1292,1296,1300,1303,1306,1310,1313,1317,1320,1322,1325,1330,1336,1340,1347,1351,1355,1359,1363,1367,1373,1377,1380,1383,1386,1390,1394,1397,1402,1405,1410,1417,1421,1425,1429,1433,1438,1442,1446,1449,1453,1457,1461,1467,1473,1478,1483,1490,1496,1500,1502,1506,1511,1515,1518,1520,1524,1528,1532,1535,1539,1541,1544,1546,1548,1552,1556,1561,1566,1570,1576,1580,1582,1586,1589,1591,1596,1601,1604,1608,1611,1615,1618,1621,1623,1626,1629,1634,1637,1642,1646,1650,1653,1657,1661,1663,1669,1674,1680,1682,1686,1690,1693,1697,1701,1703,1707,1711,1714,1717,1720,1724,1728,1731,1733,1736,1739,1744,1746,1748,1750,1755,1761,1765,1770,1774,1778,1782,1786,1788,1791,1793,1796,1799,1802,1807,1813,1817,1822,1826,1829,1832,1835,1840,1842,1844,1847,1851,1854,1859,1863,1867,1871,1874,1877,1881,1883,1886,1889,1894,1900,1905,1908,1916,1918],{"date":5,"open":14,"high":15,"low":14,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":178,"vwap":179},49,18.4083,{"date":181,"open":182,"high":183,"low":184,"close":16,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-06",18.43,18.5,18.4101,0.0389,0.21,8363.0569,65,18.4774,{"date":191,"open":182,"high":192,"low":21,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-05",18.47,18.4261,-0.0524,-0.28,367065.0569,33,18.4407,{"date":200,"open":201,"high":201,"low":201,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-02",18.4785,-0.0715,-0.39,18.0569,17,18.5548,{"date":208,"open":209,"high":210,"low":209,"close":211,"change":212,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-01",18.42,18.62,18.55,0,3934,43,18.5594,{"date":217,"open":218,"high":211,"low":218,"close":211,"change":219,"percent_change":212,"volume":220,"transactions":205,"vwap":221},"2026-09-30",18.54,0.0009,913,18.5412,{"date":223,"open":224,"high":224,"low":225,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-29",18.555,18.5491,0.0241,0.13,1626,16,18.5544,{"date":232,"open":233,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-28",18.53,18.52,18.525,-0.015,-0.08,4286.144116,57,18.5229,{"date":242,"open":234,"high":218,"low":234,"close":218,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-25",0.01,0.05,3946.008625,61,18.5217,{"date":249,"open":233,"high":233,"low":233,"close":233,"change":140,"percent_change":250,"volume":251,"transactions":205,"vwap":252},"2026-09-24",-0.11,94,18.5243,{"date":254,"open":255,"high":255,"low":211,"close":211,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",18.59,-0.079,-0.42,2095,35,18.5718,{"date":262,"open":263,"high":263,"low":263,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":266,"vwap":267},"2026-09-22",18.629,-0.0024,-0.01,13,18.6495,{"date":269,"open":270,"high":271,"low":272,"close":271,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",18.61,18.6314,18.6,0.0314,0.17,926,27,18.618,{"date":279,"open":272,"high":272,"low":272,"close":272,"change":280,"percent_change":152,"volume":281,"transactions":229,"vwap":282},"2026-09-18",-0.0448,37,18.5992,{"date":284,"open":285,"high":286,"low":287,"close":286,"change":288,"percent_change":186,"volume":289,"transactions":205,"vwap":290},"2026-09-17",18.63,18.6448,18.621,0.0399,1141,18.6275,{"date":292,"open":293,"high":294,"low":295,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",18.64,18.65,18.6049,-0.0102,-0.05,2159,29,18.636,{"date":302,"open":303,"high":303,"low":303,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":306,"vwap":307},"2026-09-15",18.6151,-0.0239,-0.13,11,18.6095,{"date":309,"open":270,"high":310,"low":270,"close":310,"change":288,"percent_change":186,"volume":311,"transactions":312,"vwap":285},"2026-09-14",18.639,62656,15,{"date":314,"open":315,"high":315,"low":315,"close":315,"change":316,"percent_change":237,"volume":306,"transactions":306,"vwap":317},"2026-09-11",18.5991,-0.0157,18.6318,{"date":319,"open":320,"high":320,"low":320,"close":320,"change":321,"percent_change":322,"volume":306,"transactions":306,"vwap":323},"2026-09-10",18.6148,-0.0607,-0.33,18.6324,{"date":325,"open":326,"high":327,"low":328,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-09",18.69,18.71,18.6755,-0.0645,-0.34,1112,19,18.6982,{"date":335,"open":327,"high":336,"low":327,"close":336,"change":236,"percent_change":237,"volume":337,"transactions":332,"vwap":338},"2026-09-08",18.74,5127,18.7292,{"date":340,"open":341,"high":342,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":229,"vwap":346},"2026-09-04",18.7441,18.755,0.0053,0.03,333,18.752,{"date":348,"open":349,"high":349,"low":350,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":205,"vwap":354},"2026-09-03",18.75,18.7497,0.0197,0.11,274,18.7523,{"date":356,"open":357,"high":357,"low":357,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":229,"vwap":361},"2026-09-02",18.73,-0.005,-0.03,18,18.7216,{"date":363,"open":364,"high":364,"low":364,"close":364,"change":365,"percent_change":237,"volume":266,"transactions":266,"vwap":366},"2026-09-01",18.735,-0.0149,18.7417,{"date":368,"open":369,"high":369,"low":369,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-08-31",18.7499,-0.0701,-0.37,261,22,18.7344,{"date":376,"open":377,"high":378,"low":377,"close":379,"change":297,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-08-28",18.79,18.91,18.82,-0.26,2810,26,18.8373,{"date":385,"open":386,"high":378,"low":387,"close":388,"change":265,"percent_change":297,"volume":389,"transactions":390,"vwap":391},"2026-08-27",18.8701,18.86,18.87,1483,25,18.875,{"date":393,"open":394,"high":394,"low":395,"close":395,"change":396,"percent_change":111,"volume":397,"transactions":398,"vwap":399},"2026-08-26",18.895,18.88,-0.06,4954,14,18.8804,{"date":401,"open":402,"high":403,"low":404,"close":403,"change":405,"percent_change":406,"volume":407,"transactions":390,"vwap":408},"2026-08-25",18.89,18.94,18.8801,0.16,0.85,5464.053248,18.8896,{"date":410,"open":411,"high":411,"low":411,"close":411,"change":412,"percent_change":186,"volume":413,"transactions":312,"vwap":414},"2026-08-24",18.78,0.04,262.4,18.7804,{"date":416,"open":417,"high":336,"low":417,"close":336,"change":418,"percent_change":419,"volume":420,"transactions":398,"vwap":421},"2026-08-21",18.72,-0.0542,-0.29,119,18.7245,{"date":423,"open":424,"high":424,"low":424,"close":424,"change":425,"percent_change":111,"volume":426,"transactions":266,"vwap":427},"2026-08-20",18.7942,-0.0608,87.053036,18.7746,{"date":429,"open":430,"high":431,"low":432,"close":431,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-19",18.85,18.855,18.83,0.15,0.8,2242,38,18.8328,{"date":439,"open":440,"high":357,"low":441,"close":442,"change":358,"percent_change":359,"volume":443,"transactions":444,"vwap":445},"2026-08-18",18.729,18.7,18.705,3285.1059,32,18.7161,{"date":447,"open":417,"high":417,"low":448,"close":327,"change":449,"percent_change":419,"volume":450,"transactions":332,"vwap":451},"2026-08-17",18.707447,-0.055,405.1059,18.7114,{"date":453,"open":454,"high":454,"low":454,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":312,"vwap":458},"2026-08-14",18.765,-0.085,-0.45,1032,18.7651,{"date":460,"open":461,"high":430,"low":461,"close":430,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-13",18.8,0.0652,0.35,1518,24,18.8098,{"date":468,"open":469,"high":469,"low":469,"close":469,"change":470,"percent_change":250,"volume":471,"transactions":312,"vwap":461},"2026-08-12",18.7848,-0.0201,104.0169,{"date":473,"open":474,"high":474,"low":475,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-11",18.8299,18.8049,0.0152,0.08,113,12,18.8276,{"date":482,"open":411,"high":483,"low":411,"close":483,"change":484,"percent_change":371,"volume":485,"transactions":332,"vwap":486},"2026-08-10",18.7897,-0.0703,1023.257698,18.7807,{"date":488,"open":387,"high":387,"low":387,"close":387,"change":489,"percent_change":344,"volume":490,"transactions":332,"vwap":491},"2026-08-07",0.005,227,18.842,{"date":493,"open":387,"high":395,"low":431,"close":431,"change":494,"percent_change":371,"volume":495,"transactions":205,"vwap":496},"2026-08-06",-0.0692,647,18.8635,{"date":498,"open":499,"high":499,"low":499,"close":499,"change":500,"percent_change":433,"volume":501,"transactions":266,"vwap":502},"2026-08-05",18.9242,0.0276,78.9997,18.9253,{"date":504,"open":394,"high":505,"low":395,"close":505,"change":506,"percent_change":463,"volume":507,"transactions":508,"vwap":509},"2026-08-04",18.8966,0.0666,1128,10,18.8847,{"date":511,"open":512,"high":395,"low":432,"close":432,"change":513,"percent_change":412,"volume":514,"transactions":515,"vwap":516},"2026-08-03",18.847709,0.0084,13024,42,18.8598,{"date":518,"open":379,"high":519,"low":379,"close":519,"change":520,"percent_change":145,"volume":521,"transactions":360,"vwap":522},"2026-07-31",18.8216,-0.0654,488,18.808,{"date":524,"open":525,"high":525,"low":525,"close":525,"change":526,"percent_change":412,"volume":527,"transactions":528,"vwap":529},"2026-07-30",18.887,0.0072,97,7,18.8874,{"date":531,"open":332,"high":532,"low":533,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-07-29",19.03,18.8798,-0.175,-0.92,1527,21,19.0038,{"date":540,"open":541,"high":541,"low":541,"close":541,"change":542,"percent_change":463,"volume":543,"transactions":544,"vwap":545},"2026-07-28",19.0548,0.067,109,8,19.068,{"date":547,"open":548,"high":548,"low":548,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-07-27",18.9878,0.0548,0.29,6.1048,5,18.9757,{"date":555,"open":556,"high":556,"low":557,"close":557,"change":558,"percent_change":412,"volume":559,"transactions":560,"vwap":561},"2026-07-24",18.99,18.933,0.0082,249,6,18.9891,{"date":563,"open":564,"high":564,"low":565,"close":566,"change":359,"percent_change":567,"volume":568,"transactions":544,"vwap":569},"2026-07-23",18.925,18.9,18.9248,-0.16,469,18.9167,{"date":571,"open":572,"high":332,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":382,"vwap":578},"2026-07-22",18.975,18.95,18.9548,-0.0293,-0.15,4101,18.9968,{"date":580,"open":581,"high":581,"low":581,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":560,"vwap":585},"2026-07-21",18.9841,-0.0354,-0.19,70,18.9994,{"date":587,"open":332,"high":588,"low":332,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":560,"vwap":592},"2026-07-20",19.0195,-0.1098,-0.57,535,19.0019,{"date":594,"open":595,"high":595,"low":595,"close":595,"change":596,"percent_change":597,"volume":560,"transactions":598,"vwap":599},"2026-07-17",19.1293,0.0696,0.37,4,19.15,{"date":601,"open":602,"high":603,"low":556,"close":603,"change":604,"percent_change":305,"volume":605,"transactions":306,"vwap":606},"2026-07-16",19.02,19.0597,-0.0253,457.169,19.0089,{"date":608,"open":609,"high":609,"low":609,"close":609,"change":243,"percent_change":244,"volume":560,"transactions":598,"vwap":610},"2026-07-15",19.085,19.08,{"date":612,"open":613,"high":614,"low":532,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":373,"vwap":618},"2026-07-14",19.06,19.075,0.035,0.18,2627,19.0436,{"date":620,"open":532,"high":621,"low":532,"close":622,"change":455,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-13",19.05,19.04,-0.44,5340,77,19.0423,{"date":628,"open":629,"high":630,"low":629,"close":630,"change":631,"percent_change":227,"volume":632,"transactions":9,"vwap":630},"2026-07-10",19.1,19.125,0.025,300,{"date":634,"open":635,"high":636,"low":635,"close":629,"change":212,"percent_change":212,"volume":637,"transactions":9,"vwap":629},"2026-07-09",19.049999,19.14,5000,{"date":639,"open":640,"high":629,"low":640,"close":629,"change":641,"percent_change":380,"volume":642,"transactions":9,"vwap":629},"2026-07-08",19.09,-0.049,100,{"date":644,"open":645,"high":645,"low":646,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":9,"vwap":646},"2026-07-07",19.2,19.149,-0.141,-0.73,400,{"date":651,"open":652,"high":653,"low":654,"close":653,"change":655,"percent_change":250,"volume":656,"transactions":9,"vwap":653},"2026-07-06",19.24,19.29,19.23,-0.022,5700,{"date":658,"open":659,"high":660,"low":653,"close":660,"change":661,"percent_change":116,"volume":662,"transactions":9,"vwap":660},"2026-07-02",19.31,19.312,-0.023,1400,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":668},"2026-07-01",19.34,19.345,19.3,19.335,-0.225,-1.15,15800,{"date":673,"open":674,"high":674,"low":675,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":675},"2026-06-30",19.69,19.56,-0.249,-1.26,3300,{"date":680,"open":681,"high":682,"low":681,"close":682,"change":683,"percent_change":684,"volume":170,"transactions":9,"vwap":682},"2026-06-29",19.78,19.809,0.049,0.25,{"date":686,"open":687,"high":688,"low":689,"close":688,"change":265,"percent_change":297,"volume":690,"transactions":9,"vwap":688},"2026-06-26",19.755,19.76,19.73,2700,{"date":692,"open":688,"high":693,"low":688,"close":693,"change":140,"percent_change":694,"volume":642,"transactions":9,"vwap":693},"2026-06-25",19.77,-0.1,{"date":696,"open":688,"high":697,"low":688,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":697},"2026-06-24",19.79,0.26,1.33,200,{"date":702,"open":703,"high":704,"low":705,"close":703,"change":344,"percent_change":433,"volume":706,"transactions":9,"vwap":703},"2026-06-23",19.53,19.545,19.51,1700,{"date":708,"open":709,"high":710,"low":709,"close":711,"change":712,"percent_change":162,"volume":632,"transactions":9,"vwap":711},"2026-06-22",19.47,19.515,19.5,-0.136,{"date":714,"open":715,"high":715,"low":716,"close":717,"change":718,"percent_change":68,"volume":719,"transactions":9,"vwap":717},"2026-06-18",19.716,19.62,19.636,0.091,7600,{"date":721,"open":704,"high":704,"low":704,"close":704,"change":722,"percent_change":396,"volume":642,"transactions":9,"vwap":704},"2026-06-17",-0.011,{"date":724,"open":725,"high":725,"low":726,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-06-16",19.565,19.556,0.133,0.68,900,{"date":731,"open":732,"high":733,"low":732,"close":734,"change":735,"percent_change":736,"volume":690,"transactions":9,"vwap":734},"2026-06-15",19.42,19.43,19.423,0.003,0.02,{"date":738,"open":739,"high":732,"low":739,"close":732,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":732},"2026-06-12",19.39,-0.07,-0.36,800,{"date":744,"open":745,"high":746,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-06-11",19.421,19.49,0.23,1.19,1100,{"date":751,"open":752,"high":752,"low":753,"close":753,"change":754,"percent_change":152,"volume":632,"transactions":9,"vwap":753},"2026-06-10",19.32,19.26,-0.047,{"date":756,"open":653,"high":757,"low":653,"close":757,"change":758,"percent_change":759,"volume":642,"transactions":9,"vwap":757},"2026-06-09",19.307,0.06,0.31,{"date":761,"open":762,"high":762,"low":762,"close":762,"change":763,"percent_change":322,"volume":642,"transactions":9,"vwap":762},"2026-06-08",19.247,-0.063,{"date":765,"open":766,"high":659,"low":766,"close":659,"change":767,"percent_change":768,"volume":642,"transactions":9,"vwap":659},"2026-06-05",19.28,-0.095,-0.49,{"date":770,"open":771,"high":771,"low":771,"close":771,"change":772,"percent_change":773,"volume":212,"transactions":9,"vwap":771},"2026-06-04",19.405,0.075,0.39,{"date":775,"open":776,"high":776,"low":777,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-06-03",19.35,19.33,-0.105,-0.54,1600,{"date":782,"open":783,"high":784,"low":783,"close":784,"change":244,"percent_change":698,"volume":785,"transactions":9,"vwap":784},"2026-06-02",19.41,19.435,500,{"date":787,"open":788,"high":789,"low":790,"close":789,"change":736,"percent_change":791,"volume":649,"transactions":9,"vwap":789},"2026-06-01",19.285,19.385,19.27,0.1,{"date":793,"open":783,"high":783,"low":794,"close":795,"change":265,"percent_change":297,"volume":796,"transactions":9,"vwap":795},"2026-05-29",19.36,19.365,4000,{"date":798,"open":799,"high":800,"low":777,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-05-28",19.38,19.4,19.375,0.061,0.32,2900,{"date":806,"open":777,"high":777,"low":790,"close":807,"change":683,"percent_change":684,"volume":808,"transactions":9,"vwap":807},"2026-05-27",19.314,6800,{"date":810,"open":766,"high":766,"low":652,"close":811,"change":542,"percent_change":463,"volume":812,"transactions":9,"vwap":811},"2026-05-26",19.265,5400,{"date":814,"open":815,"high":816,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-05-22",19.122,19.198,0.079,0.41,3900,{"date":821,"open":610,"high":630,"low":635,"close":822,"change":823,"percent_change":67,"volume":824,"transactions":9,"vwap":822},"2026-05-21",19.119,0.014,18200,{"date":826,"open":827,"high":828,"low":827,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-05-20",19.030001,19.13,19.105,0.115,0.61,2100,{"date":834,"open":835,"high":836,"low":835,"close":556,"change":455,"percent_change":456,"volume":170,"transactions":9,"vwap":556},"2026-05-19",18.985,19.01,{"date":838,"open":610,"high":610,"low":839,"close":839,"change":840,"percent_change":694,"volume":642,"transactions":9,"vwap":839},"2026-05-18",19.075001,-0.019,{"date":842,"open":610,"high":829,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-05-15",19.059999,19.094,-0.186,-0.96,18500,{"date":849,"open":667,"high":659,"low":766,"close":766,"change":244,"percent_change":698,"volume":850,"transactions":9,"vwap":766},"2026-05-14",1200,{"date":852,"open":853,"high":853,"low":854,"close":654,"change":396,"percent_change":855,"volume":856,"transactions":9,"vwap":654},"2026-05-13",19.245,19.22,-0.31,2300,{"date":858,"open":766,"high":653,"low":766,"close":653,"change":859,"percent_change":860,"volume":632,"transactions":9,"vwap":653},"2026-05-12",-0.114,-0.59,{"date":862,"open":733,"high":733,"low":863,"close":864,"change":865,"percent_change":330,"volume":649,"transactions":9,"vwap":864},"2026-05-11",19.381,19.404,-0.066,{"date":867,"open":746,"high":746,"low":709,"close":709,"change":615,"percent_change":616,"volume":868,"transactions":9,"vwap":709},"2026-05-08",5200,{"date":870,"open":703,"high":703,"low":733,"close":784,"change":694,"percent_change":871,"volume":850,"transactions":9,"vwap":784},"2026-05-07",-0.51,{"date":873,"open":705,"high":874,"low":711,"close":874,"change":875,"percent_change":876,"volume":170,"transactions":9,"vwap":874},"2026-05-06",19.535,0.12,0.62,{"date":878,"open":794,"high":879,"low":794,"close":879,"change":772,"percent_change":773,"volume":880,"transactions":9,"vwap":879},"2026-05-05",19.415,33800,{"date":882,"open":732,"high":732,"low":659,"close":665,"change":250,"percent_change":590,"volume":883,"transactions":9,"vwap":665},"2026-05-04",1300,{"date":885,"open":886,"high":886,"low":886,"close":886,"change":887,"percent_change":888,"volume":212,"transactions":9,"vwap":886},"2026-05-01",19.45,0.077,0.4,{"date":890,"open":891,"high":891,"low":892,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-04-30",19.46,19.373,-0.017,-0.09,1500,{"date":897,"open":783,"high":783,"low":739,"close":739,"change":576,"percent_change":90,"volume":706,"transactions":9,"vwap":739},"2026-04-29",{"date":899,"open":891,"high":900,"low":891,"close":900,"change":489,"percent_change":344,"volume":700,"transactions":9,"vwap":900},"2026-04-28",19.54,{"date":902,"open":903,"high":903,"low":874,"close":874,"change":17,"percent_change":904,"volume":700,"transactions":9,"vwap":874},"2026-04-27",19.55,-0.38,{"date":906,"open":907,"high":908,"low":907,"close":908,"change":909,"percent_change":67,"volume":632,"transactions":9,"vwap":908},"2026-04-24",19.59,19.61,0.013,{"date":911,"open":912,"high":913,"low":903,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-04-23",19.68,19.7,19.597,-0.036,-0.18,6300,{"date":919,"open":912,"high":674,"low":716,"close":920,"change":921,"percent_change":922,"volume":690,"transactions":9,"vwap":920},"2026-04-22",19.633,0.018,0.09,{"date":924,"open":925,"high":926,"low":927,"close":927,"change":928,"percent_change":929,"volume":700,"transactions":9,"vwap":927},"2026-04-21",19.63,19.66,19.615,-0.045,-0.23,{"date":931,"open":932,"high":912,"low":925,"close":926,"change":359,"percent_change":576,"volume":933,"transactions":9,"vwap":926},"2026-04-20",19.64,3500,{"date":935,"open":913,"high":913,"low":674,"close":674,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":674},"2026-04-17",0.14,0.72,600,{"date":940,"open":903,"high":903,"low":903,"close":903,"change":396,"percent_change":855,"volume":632,"transactions":9,"vwap":903},"2026-04-16",{"date":942,"open":932,"high":943,"low":908,"close":908,"change":250,"percent_change":944,"volume":938,"transactions":9,"vwap":908},"2026-04-15",19.67,-0.56,{"date":946,"open":925,"high":947,"low":925,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-04-14",19.74,19.72,0.095,0.48,6500,{"date":953,"open":954,"high":955,"low":903,"close":955,"change":615,"percent_change":616,"volume":956,"transactions":9,"vwap":955},"2026-04-13",19.561,19.625,12800,{"date":958,"open":959,"high":959,"low":907,"close":907,"change":297,"percent_change":157,"volume":170,"transactions":9,"vwap":907},"2026-04-10",19.6,{"date":961,"open":674,"high":947,"low":932,"close":932,"change":928,"percent_change":929,"volume":962,"transactions":9,"vwap":932},"2026-04-09",2000,{"date":964,"open":965,"high":965,"low":912,"close":966,"change":967,"percent_change":758,"volume":819,"transactions":9,"vwap":966},"2026-04-08",19.75,19.685,0.011,{"date":969,"open":959,"high":970,"low":959,"close":970,"change":971,"percent_change":875,"volume":972,"transactions":9,"vwap":970},"2026-04-07",19.674,0.024,700,{"date":974,"open":926,"high":943,"low":932,"close":975,"change":976,"percent_change":977,"volume":749,"transactions":9,"vwap":975},"2026-04-06",19.65,-0.04,-0.2,{"date":979,"open":948,"high":948,"low":966,"close":674,"change":758,"percent_change":759,"volume":980,"transactions":9,"vwap":674},"2026-04-02",2200,{"date":982,"open":908,"high":912,"low":908,"close":925,"change":983,"percent_change":984,"volume":895,"transactions":9,"vwap":925},"2026-04-01",-0.093,-0.47,{"date":986,"open":912,"high":947,"low":943,"close":987,"change":542,"percent_change":988,"volume":804,"transactions":9,"vwap":987},"2026-03-31",19.723,0.34,{"date":990,"open":943,"high":943,"low":991,"close":991,"change":992,"percent_change":993,"volume":742,"transactions":9,"vwap":991},"2026-03-30",19.656,0.24,1.24,{"date":995,"open":709,"high":709,"low":996,"close":996,"change":997,"percent_change":998,"volume":642,"transactions":9,"vwap":996},"2026-03-27",19.416,-0.137,-0.7,{"date":1000,"open":900,"high":1001,"low":900,"close":1001,"change":997,"percent_change":998,"volume":642,"transactions":9,"vwap":1001},"2026-03-26",19.553,{"date":1003,"open":926,"high":1004,"low":926,"close":674,"change":433,"percent_change":1005,"volume":729,"transactions":9,"vwap":674},"2026-03-25",19.693,0.77,{"date":1007,"open":1008,"high":900,"low":1008,"close":900,"change":1009,"percent_change":456,"volume":632,"transactions":9,"vwap":900},"2026-03-24",19.52,-0.089,{"date":1011,"open":932,"high":912,"low":675,"close":1012,"change":1013,"percent_change":1014,"volume":832,"transactions":9,"vwap":1012},"2026-03-23",19.629,0.104,0.53,{"date":1016,"open":959,"high":959,"low":1017,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-03-20",19.525,-0.353,-1.78,4700,{"date":1022,"open":1023,"high":1023,"low":1023,"close":1023,"change":1024,"percent_change":1025,"volume":642,"transactions":9,"vwap":1023},"2026-03-19",19.878,0.126,0.64,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1030,"change":1031,"percent_change":860,"volume":883,"transactions":9,"vwap":1030},"2026-03-18",19.8,19.88,19.752,-0.118,{"date":1033,"open":1034,"high":1035,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":742,"transactions":9,"vwap":1035},"2026-03-17",19.84,19.87,0.055,0.28,{"date":1039,"open":1040,"high":1040,"low":1040,"close":1040,"change":1041,"percent_change":1014,"volume":700,"transactions":9,"vwap":1040},"2026-03-16",19.815,0.105,{"date":1043,"open":1044,"high":1044,"low":1044,"close":1044,"change":694,"percent_change":1045,"volume":642,"transactions":9,"vwap":1044},"2026-03-13",19.71,-0.5,{"date":1047,"open":965,"high":1048,"low":965,"close":1049,"change":236,"percent_change":237,"volume":1050,"transactions":9,"vwap":1049},"2026-03-12",19.83,19.81,13600,{"date":1052,"open":1053,"high":1053,"low":1054,"close":1054,"change":1055,"percent_change":1056,"volume":785,"transactions":9,"vwap":1054},"2026-03-11",19.832,19.825,-0.235,-1.17,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1061,"change":41,"percent_change":1062,"volume":742,"transactions":9,"vwap":1061},"2026-03-10",20.12,20.18,20.059999,-1.04,{"date":1064,"open":1065,"high":1066,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":895,"transactions":9,"vwap":1066},"2026-03-09",20.091999,20.27,0.168,0.84,{"date":1070,"open":1061,"high":1071,"low":1061,"close":1072,"change":763,"percent_change":855,"volume":780,"transactions":9,"vwap":1072},"2026-03-06",20.17,20.102,{"date":1074,"open":1075,"high":1076,"low":1075,"close":1076,"change":237,"percent_change":1077,"volume":632,"transactions":9,"vwap":1076},"2026-03-05",20.143,20.165,-0.4,{"date":1079,"open":1066,"high":1066,"low":1080,"close":1080,"change":928,"percent_change":33,"volume":850,"transactions":9,"vwap":1080},"2026-03-04",20.245,{"date":1082,"open":1083,"high":1084,"low":1066,"close":1085,"change":359,"percent_change":576,"volume":1086,"transactions":9,"vwap":1085},"2026-03-03",20.31,20.339,20.29,3200,{"date":1088,"open":1083,"high":1089,"low":1090,"close":1091,"change":41,"percent_change":1092,"volume":972,"transactions":9,"vwap":1091},"2026-03-02",20.326,20.3,20.32,-1.02,{"date":1094,"open":1095,"high":1095,"low":1095,"close":1095,"change":1096,"percent_change":1097,"volume":642,"transactions":9,"vwap":1095},"2026-02-27",20.53,0.116,0.57,{"date":1099,"open":1100,"high":1100,"low":1100,"close":1100,"change":1101,"percent_change":988,"volume":642,"transactions":9,"vwap":1100},"2026-02-26",20.414,0.069,{"date":1103,"open":1090,"high":1104,"low":1090,"close":1105,"change":212,"percent_change":212,"volume":819,"transactions":9,"vwap":1105},"2026-02-25",20.365,20.345,{"date":1107,"open":1108,"high":1109,"low":1105,"close":1105,"change":344,"percent_change":433,"volume":749,"transactions":9,"vwap":1105},"2026-02-24",20.35,20.38,{"date":1111,"open":1112,"high":1112,"low":1113,"close":1113,"change":1114,"percent_change":1115,"volume":700,"transactions":9,"vwap":1113},"2026-02-23",20.33,20.315,0.087,0.43,{"date":1117,"open":1118,"high":1119,"low":1118,"close":1119,"change":1120,"percent_change":322,"volume":700,"transactions":9,"vwap":1119},"2026-02-20",20.19,20.228,-0.067,{"date":1122,"open":1123,"high":1124,"low":1123,"close":1124,"change":615,"percent_change":274,"volume":700,"transactions":9,"vwap":1124},"2026-02-19",20.28,20.295,{"date":1126,"open":1112,"high":1112,"low":1127,"close":1127,"change":305,"percent_change":1128,"volume":850,"transactions":9,"vwap":1127},"2026-02-18",20.26,-0.64,{"date":1130,"open":1131,"high":1131,"low":1132,"close":1133,"change":1114,"percent_change":1115,"volume":1134,"transactions":9,"vwap":1133},"2026-02-17",20.42,20.356,20.39,3000,{"date":1136,"open":1091,"high":1091,"low":1137,"close":1137,"change":1138,"percent_change":773,"volume":700,"transactions":9,"vwap":1137},"2026-02-13",20.303,0.078,{"date":1140,"open":1141,"high":1142,"low":1141,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-02-12",20.11,20.25,20.225,0.245,1.23,3800,{"date":1148,"open":1149,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":111,"volume":1153,"transactions":9,"vwap":1151},"2026-02-11",19.99,19.97,19.98,-0.065,6100,{"date":1155,"open":1156,"high":1156,"low":1156,"close":1156,"change":1157,"percent_change":1158,"volume":642,"transactions":9,"vwap":1156},"2026-02-10",20.045,0.211,1.06,{"date":1160,"open":1161,"high":1161,"low":1049,"close":1162,"change":1163,"percent_change":265,"volume":972,"transactions":9,"vwap":1162},"2026-02-09",19.86,19.834,-0.001,{"date":1165,"open":1166,"high":1166,"low":1166,"close":1166,"change":1167,"percent_change":140,"volume":642,"transactions":9,"vwap":1166},"2026-02-06",19.835,-0.004,{"date":1169,"open":697,"high":1170,"low":697,"close":1170,"change":1171,"percent_change":83,"volume":700,"transactions":9,"vwap":1170},"2026-02-05",19.839,0.179,{"date":1173,"open":926,"high":926,"low":926,"close":926,"change":1174,"percent_change":1175,"volume":700,"transactions":9,"vwap":926},"2026-02-04",-0.034,-0.17,{"date":1177,"open":912,"high":948,"low":926,"close":1178,"change":1179,"percent_change":244,"volume":749,"transactions":9,"vwap":1178},"2026-02-03",19.694,0.009,{"date":1181,"open":1044,"high":1044,"low":966,"close":966,"change":1182,"percent_change":623,"volume":649,"transactions":9,"vwap":966},"2026-02-02",-0.087,{"date":1184,"open":1185,"high":1185,"low":1185,"close":1185,"change":1186,"percent_change":741,"volume":700,"transactions":9,"vwap":1185},"2026-01-30",19.772,-0.071,{"date":1188,"open":697,"high":1035,"low":697,"close":1189,"change":1190,"percent_change":405,"volume":706,"transactions":9,"vwap":1189},"2026-01-29",19.843,0.032,{"date":1192,"open":681,"high":1193,"low":681,"close":1193,"change":1194,"percent_change":567,"volume":785,"transactions":9,"vwap":1193},"2026-01-28",19.811,-0.032,{"date":1196,"open":1197,"high":1197,"low":1189,"close":1189,"change":1198,"percent_change":944,"volume":883,"transactions":9,"vwap":1189},"2026-01-27",19.91,-0.112,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":758,"percent_change":1205,"volume":637,"transactions":9,"vwap":1204},"2026-01-26",19.94,19.962,19.93,19.955,0.3,{"date":1207,"open":1161,"high":1208,"low":1209,"close":1208,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1208},"2026-01-23",19.895,19.82,0.065,0.33,12200,{"date":1214,"open":693,"high":1161,"low":693,"close":1048,"change":758,"percent_change":1205,"volume":1215,"transactions":9,"vwap":1048},"2026-01-22",5800,{"date":1217,"open":947,"high":693,"low":689,"close":693,"change":477,"percent_change":818,"volume":706,"transactions":9,"vwap":693},"2026-01-21",{"date":1219,"open":913,"high":913,"low":716,"close":674,"change":916,"percent_change":1220,"volume":1221,"transactions":9,"vwap":674},"2026-01-20",-0.91,7000,{"date":1223,"open":1224,"high":1224,"low":1035,"close":1035,"change":778,"percent_change":1225,"volume":729,"transactions":9,"vwap":1035},"2026-01-16",19.92,-0.53,{"date":1227,"open":1228,"high":1229,"low":1201,"close":1229,"change":212,"percent_change":212,"volume":1212,"transactions":9,"vwap":1229},"2026-01-15",19.971,19.975,{"date":1231,"open":1232,"high":1149,"low":1232,"close":1229,"change":1041,"percent_change":1014,"volume":856,"transactions":9,"vwap":1229},"2026-01-14",19.96,{"date":1234,"open":1048,"high":1035,"low":1048,"close":1035,"change":631,"percent_change":227,"volume":804,"transactions":9,"vwap":1035},"2026-01-13",{"date":1236,"open":1034,"high":1161,"low":1049,"close":1237,"change":449,"percent_change":195,"volume":1238,"transactions":9,"vwap":1237},"2026-01-12",19.845,4800,{"date":1240,"open":1241,"high":1242,"low":1241,"close":1242,"change":949,"percent_change":950,"volume":742,"transactions":9,"vwap":1242},"2026-01-09",19.85,19.9,{"date":1244,"open":1245,"high":1245,"low":1245,"close":1245,"change":694,"percent_change":1045,"volume":642,"transactions":9,"vwap":1245},"2026-01-08",19.805,{"date":1247,"open":1224,"high":1224,"low":1035,"close":1248,"change":1249,"percent_change":1250,"volume":749,"transactions":9,"vwap":1248},"2026-01-07",19.905,0.145,0.73,{"date":1252,"open":1048,"high":1048,"low":689,"close":688,"change":1253,"percent_change":96,"volume":1134,"transactions":9,"vwap":688},"2026-01-06",-0.059,{"date":1255,"open":689,"high":1048,"low":689,"close":1256,"change":1101,"percent_change":463,"volume":1257,"transactions":9,"vwap":1256},"2026-01-05",19.819,2400,{"date":1259,"open":965,"high":965,"low":1044,"close":965,"change":1260,"percent_change":33,"volume":690,"transactions":9,"vwap":965},"2026-01-02",-0.044,{"date":1262,"open":1048,"high":1048,"low":1263,"close":1263,"change":1264,"percent_change":48,"volume":649,"transactions":9,"vwap":1263},"2025-12-31",19.794,-0.131,{"date":1266,"open":1267,"high":1203,"low":1267,"close":1268,"change":17,"percent_change":904,"volume":632,"transactions":9,"vwap":1268},"2025-12-30",19.89,19.925,{"date":1270,"open":1271,"high":1271,"low":1201,"close":1272,"change":791,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2025-12-29",20.01,20,0.5,7900,{"date":1276,"open":1277,"high":1277,"low":1242,"close":1242,"change":256,"percent_change":1077,"volume":1278,"transactions":9,"vwap":1242},"2025-12-26",19.943,1900,{"date":1280,"open":1248,"high":1281,"low":1248,"close":1281,"change":1282,"percent_change":1283,"volume":649,"transactions":9,"vwap":1281},"2025-12-24",19.979,0.129,0.65,{"date":1285,"open":1237,"high":1241,"low":1237,"close":1241,"change":344,"percent_change":433,"volume":649,"transactions":9,"vwap":1241},"2025-12-23",{"date":1287,"open":1209,"high":1209,"low":1209,"close":1209,"change":359,"percent_change":576,"volume":632,"transactions":9,"vwap":1209},"2025-12-22",{"date":1289,"open":1290,"high":1267,"low":1048,"close":1241,"change":455,"percent_change":1291,"volume":170,"transactions":9,"vwap":1241},"2025-12-19",19.875,-0.43,{"date":1293,"open":1294,"high":1294,"low":1294,"close":1294,"change":1295,"percent_change":597,"volume":642,"transactions":9,"vwap":1294},"2025-12-18",19.935,0.073,{"date":1297,"open":1298,"high":1298,"low":1298,"close":1298,"change":1299,"percent_change":894,"volume":642,"transactions":9,"vwap":1298},"2025-12-17",19.862,-0.018,{"date":1301,"open":1034,"high":1029,"low":1034,"close":1029,"change":772,"percent_change":1302,"volume":938,"transactions":9,"vwap":1029},"2025-12-16",0.38,{"date":1304,"open":1267,"high":1267,"low":1245,"close":1245,"change":1305,"percent_change":477,"volume":785,"transactions":9,"vwap":1245},"2025-12-15",0.015,{"date":1307,"open":697,"high":697,"low":697,"close":697,"change":1308,"percent_change":1309,"volume":700,"transactions":9,"vwap":697},"2025-12-12",-0.185,-0.93,{"date":1311,"open":1061,"high":1061,"low":1229,"close":1229,"change":1305,"percent_change":477,"volume":1312,"transactions":9,"vwap":1229},"2025-12-11",3600,{"date":1314,"open":1150,"high":1150,"low":1315,"close":1232,"change":1316,"percent_change":186,"volume":883,"transactions":9,"vwap":1232},"2025-12-10",19.95,0.041,{"date":1318,"open":1201,"high":1201,"low":1319,"close":1319,"change":1163,"percent_change":265,"volume":972,"transactions":9,"vwap":1319},"2025-12-09",19.919,{"date":1321,"open":1242,"high":1224,"low":1034,"close":1224,"change":928,"percent_change":929,"volume":1134,"transactions":9,"vwap":1224},"2025-12-08",{"date":1323,"open":1281,"high":1281,"low":1324,"close":1324,"change":894,"percent_change":456,"volume":662,"transactions":9,"vwap":1324},"2025-12-05",19.965,{"date":1326,"open":1327,"high":1327,"low":1328,"close":1328,"change":1329,"percent_change":779,"volume":642,"transactions":9,"vwap":1328},"2025-12-04",20.061001,20.055,-0.109,{"date":1331,"open":1332,"high":1333,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":700,"transactions":9,"vwap":1333},"2025-12-03",20.16,20.164,0.039,0.19,{"date":1337,"open":1338,"high":1339,"low":1338,"close":1339,"change":243,"percent_change":244,"volume":742,"transactions":9,"vwap":1339},"2025-12-02",20.075001,20.125,{"date":1341,"open":1342,"high":1343,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2025-12-01",20.09,20.115,-0.244,-1.2,2600,{"date":1348,"open":1349,"high":1349,"low":1349,"close":1349,"change":865,"percent_change":111,"volume":1350,"transactions":9,"vwap":1349},"2025-11-28",20.359,9843,{"date":1352,"open":1066,"high":1353,"low":1066,"close":1353,"change":67,"percent_change":988,"volume":1354,"transactions":9,"vwap":1353},"2025-11-26",20.425,9800,{"date":1356,"open":1133,"high":1357,"low":1358,"close":1358,"change":244,"percent_change":684,"volume":962,"transactions":9,"vwap":1358},"2025-11-25",20.411,20.355,{"date":1360,"open":1066,"high":1361,"low":1066,"close":1361,"change":922,"percent_change":1362,"volume":632,"transactions":9,"vwap":1361},"2025-11-24",20.305,0.45,{"date":1364,"open":1060,"high":1365,"low":1332,"close":1365,"change":758,"percent_change":1205,"volume":1366,"transactions":9,"vwap":1365},"2025-11-21",20.215,3100,{"date":1368,"open":1369,"high":1369,"low":1059,"close":1370,"change":1316,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1370},"2025-11-20",20.194,20.155,0.2,5300,{"date":1374,"open":1375,"high":1375,"low":1376,"close":1376,"change":265,"percent_change":297,"volume":649,"transactions":9,"vwap":1376},"2025-11-19",20.15,20.114,{"date":1378,"open":1059,"high":1379,"low":1059,"close":1379,"change":915,"percent_change":916,"volume":632,"transactions":9,"vwap":1379},"2025-11-18",20.124,{"date":1381,"open":1071,"high":1071,"low":1332,"close":1332,"change":615,"percent_change":274,"volume":1382,"transactions":9,"vwap":1332},"2025-11-17",2500,{"date":1384,"open":1339,"high":1339,"low":1339,"close":1339,"change":1385,"percent_change":590,"volume":632,"transactions":9,"vwap":1339},"2025-11-14",-0.115,{"date":1387,"open":1083,"high":1388,"low":1389,"close":1389,"change":305,"percent_change":1128,"volume":819,"transactions":9,"vwap":1389},"2025-11-13",20.329,20.24,{"date":1391,"open":1392,"high":1392,"low":1393,"close":1393,"change":344,"percent_change":433,"volume":690,"transactions":9,"vwap":1393},"2025-11-12",20.43,20.37,{"date":1395,"open":1083,"high":1396,"low":1083,"close":1396,"change":949,"percent_change":68,"volume":700,"transactions":9,"vwap":1396},"2025-11-11",20.34,{"date":1398,"open":1389,"high":1123,"low":1399,"close":1080,"change":449,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1080},"2025-11-10",20.21,-0.27,585600,{"date":1403,"open":1127,"high":1091,"low":1127,"close":1090,"change":1404,"percent_change":243,"volume":1086,"transactions":9,"vwap":1090},"2025-11-07",0.002,{"date":1406,"open":1112,"high":1112,"low":1407,"close":1407,"change":1408,"percent_change":1409,"volume":938,"transactions":9,"vwap":1407},"2025-11-06",20.298,0.152,0.75,{"date":1411,"open":1118,"high":1118,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2025-11-05",20.141,20.146,-0.174,-0.86,1800,{"date":1418,"open":1419,"high":1393,"low":1083,"close":1091,"change":244,"percent_change":684,"volume":1420,"transactions":9,"vwap":1091},"2025-11-04",20.36,8600,{"date":1422,"open":1123,"high":1123,"low":1066,"close":1066,"change":1423,"percent_change":101,"volume":1424,"transactions":9,"vwap":1066},"2025-11-03",-0.097,553000,{"date":1426,"open":1427,"high":1427,"low":1112,"close":1428,"change":449,"percent_change":1400,"volume":749,"transactions":9,"vwap":1428},"2025-10-31",20.4,20.367,{"date":1430,"open":1392,"high":1431,"low":1432,"close":1432,"change":1329,"percent_change":1225,"volume":632,"transactions":9,"vwap":1432},"2025-10-30",20.47,20.422,{"date":1434,"open":1435,"high":1435,"low":1436,"close":1436,"change":1437,"percent_change":846,"volume":1086,"transactions":9,"vwap":1436},"2025-10-29",20.71,20.531,-0.199,{"date":1439,"open":1440,"high":1441,"low":1440,"close":1440,"change":244,"percent_change":992,"volume":700,"transactions":9,"vwap":1440},"2025-10-28",20.73,20.78,{"date":1443,"open":1444,"high":1444,"low":1445,"close":1444,"change":1210,"percent_change":803,"volume":785,"transactions":9,"vwap":1444},"2025-10-27",20.68,20.65,{"date":1447,"open":1448,"high":1448,"low":1448,"close":1448,"change":212,"percent_change":212,"volume":642,"transactions":9,"vwap":1448},"2025-10-24",20.615,{"date":1450,"open":1448,"high":1448,"low":1448,"close":1448,"change":1451,"percent_change":1452,"volume":642,"transactions":9,"vwap":1448},"2025-10-23",-0.14,-0.67,{"date":1454,"open":1455,"high":1455,"low":1456,"close":1456,"change":489,"percent_change":736,"volume":700,"transactions":9,"vwap":1456},"2025-10-22",20.76,20.755,{"date":1458,"open":20,"high":20,"low":1440,"close":1459,"change":1041,"percent_change":1460,"volume":962,"transactions":9,"vwap":1459},"2025-10-21",20.75,0.51,{"date":1462,"open":1463,"high":1444,"low":1463,"close":1464,"change":1465,"percent_change":597,"volume":1466,"transactions":9,"vwap":1464},"2025-10-20",20.64,20.645,0.076,571600,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1471,"change":1472,"percent_change":768,"volume":785,"transactions":9,"vwap":1471},"2025-10-17",20.609,20.61,20.569,-0.101,{"date":1474,"open":1095,"high":1475,"low":1095,"close":1475,"change":1476,"percent_change":1477,"volume":780,"transactions":9,"vwap":1475},"2025-10-16",20.67,0.167,0.81,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1482,"change":1194,"percent_change":567,"volume":170,"transactions":9,"vwap":1482},"2025-10-15",20.519,20.52,20.503,{"date":1484,"open":1485,"high":1486,"low":1485,"close":1487,"change":1488,"percent_change":803,"volume":1489,"transactions":9,"vwap":1487},"2025-10-14",20.49,20.56,20.535,0.066,4200,{"date":1491,"open":1112,"high":1492,"low":1112,"close":1493,"change":1494,"percent_change":576,"volume":1495,"transactions":9,"vwap":1493},"2025-10-13",20.48,20.469,-0.031,576800,{"date":1497,"open":1498,"high":1498,"low":1498,"close":1498,"change":550,"percent_change":1499,"volume":642,"transactions":9,"vwap":1498},"2025-10-10",20.5,1.43,{"date":1501,"open":1389,"high":1142,"low":1399,"close":1399,"change":358,"percent_change":140,"volume":804,"transactions":9,"vwap":1399},"2025-10-09",{"date":1503,"open":1504,"high":1504,"low":1505,"close":1365,"change":736,"percent_change":791,"volume":632,"transactions":9,"vwap":1365},"2025-10-08",20.22,20.2,{"date":1507,"open":1060,"high":1399,"low":1071,"close":1508,"change":1509,"percent_change":1510,"volume":742,"transactions":9,"vwap":1508},"2025-10-07",20.195,0.084,0.42,{"date":1512,"open":1375,"high":1375,"low":1513,"close":1513,"change":859,"percent_change":944,"volume":1514,"transactions":9,"vwap":1513},"2025-10-06",20.111,573300,{"date":1516,"open":1504,"high":1127,"low":1504,"close":1143,"change":449,"percent_change":1400,"volume":1517,"transactions":9,"vwap":1143},"2025-10-03",2800,{"date":1519,"open":1399,"high":1085,"low":1399,"close":1123,"change":802,"percent_change":1205,"volume":662,"transactions":9,"vwap":1123},"2025-10-02",{"date":1521,"open":1522,"high":1504,"low":1060,"close":1523,"change":17,"percent_change":371,"volume":1346,"transactions":9,"vwap":1523},"2025-10-01",20.181,20.219,{"date":1525,"open":1427,"high":1427,"low":1127,"close":1526,"change":740,"percent_change":330,"volume":1527,"transactions":9,"vwap":1526},"2025-09-30",20.294,4100,{"date":1529,"open":1091,"high":1393,"low":1091,"close":1530,"change":1531,"percent_change":83,"volume":1278,"transactions":9,"vwap":1530},"2025-09-29",20.364,0.183,{"date":1533,"open":1523,"high":1523,"low":1522,"close":1522,"change":641,"percent_change":152,"volume":1534,"transactions":9,"vwap":1522},"2025-09-26",5600,{"date":1536,"open":1332,"high":1537,"low":1538,"close":1537,"change":1305,"percent_change":67,"volume":1366,"transactions":9,"vwap":1537},"2025-09-25",20.23,20.1,{"date":1540,"open":1143,"high":1389,"low":1365,"close":1365,"change":17,"percent_change":371,"volume":1020,"transactions":9,"vwap":1365},"2025-09-24",{"date":1542,"open":1332,"high":1085,"low":1332,"close":1085,"change":352,"percent_change":1543,"volume":1517,"transactions":9,"vwap":1085},"2025-09-23",0.55,{"date":1545,"open":1071,"high":1060,"low":1071,"close":1060,"change":1152,"percent_change":111,"volume":819,"transactions":9,"vwap":1060},"2025-09-22",{"date":1547,"open":1505,"high":1080,"low":1505,"close":1080,"change":976,"percent_change":977,"volume":632,"transactions":9,"vwap":1080},"2025-09-19",{"date":1549,"open":1142,"high":1090,"low":1142,"close":1550,"change":1551,"percent_change":1062,"volume":883,"transactions":9,"vwap":1550},"2025-09-18",20.285,-0.214,{"date":1553,"open":1554,"high":1554,"low":1485,"close":1555,"change":1494,"percent_change":576,"volume":785,"transactions":9,"vwap":1555},"2025-09-17",20.58,20.499,{"date":1557,"open":1431,"high":1558,"low":1431,"close":1095,"change":1559,"percent_change":1371,"volume":1560,"transactions":9,"vwap":1095},"2025-09-16",20.548,0.042,5900,{"date":1562,"open":1563,"high":1481,"low":1563,"close":1564,"change":1565,"percent_change":186,"volume":850,"transactions":9,"vwap":1564},"2025-09-15",20.46,20.488,0.043,{"date":1567,"open":1109,"high":1568,"low":1393,"close":1568,"change":767,"percent_change":1569,"volume":938,"transactions":9,"vwap":1568},"2025-09-12",20.445,-0.46,{"date":1571,"open":1572,"high":1573,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":742,"transactions":9,"vwap":1573},"2025-09-11",20.496,20.54,0.135,0.66,{"date":1577,"open":1578,"high":1131,"low":1578,"close":1579,"change":830,"percent_change":1097,"volume":1382,"transactions":9,"vwap":1579},"2025-09-10",20.306,20.405,{"date":1581,"open":1526,"high":1090,"low":1123,"close":1085,"change":778,"percent_change":871,"volume":972,"transactions":9,"vwap":1085},"2025-09-09",{"date":1583,"open":1083,"high":1584,"low":1142,"close":1584,"change":992,"percent_change":748,"volume":1585,"transactions":9,"vwap":1584},"2025-09-08",20.395,4300,{"date":1587,"open":1370,"high":1370,"low":1370,"close":1370,"change":1588,"percent_change":1499,"volume":700,"transactions":9,"vwap":1370},"2025-09-05",0.285,{"date":1590,"open":693,"high":1267,"low":693,"close":1035,"change":949,"percent_change":950,"volume":883,"transactions":9,"vwap":1035},"2025-09-04",{"date":1592,"open":1044,"high":1593,"low":1044,"close":1594,"change":1335,"percent_change":1595,"volume":649,"transactions":9,"vwap":1594},"2025-09-03",19.779,19.775,0.97,{"date":1597,"open":1598,"high":959,"low":675,"close":1599,"change":1600,"percent_change":1452,"volume":1346,"transactions":9,"vwap":1599},"2025-09-02",19.57,19.585,-0.133,{"date":1602,"open":913,"high":1603,"low":913,"close":1603,"change":983,"percent_change":984,"volume":700,"transactions":9,"vwap":1603},"2025-08-29",19.718,{"date":1605,"open":674,"high":1193,"low":912,"close":1193,"change":1606,"percent_change":1607,"volume":1312,"transactions":9,"vwap":1193},"2025-08-28",0.106,0.54,{"date":1609,"open":943,"high":1610,"low":943,"close":1610,"change":661,"percent_change":116,"volume":170,"transactions":9,"vwap":1610},"2025-08-27",19.705,{"date":1612,"open":932,"high":1613,"low":932,"close":1613,"change":1614,"percent_change":396,"volume":972,"transactions":9,"vwap":1613},"2025-08-26",19.728,-0.012,{"date":1616,"open":1617,"high":965,"low":948,"close":947,"change":396,"percent_change":96,"volume":678,"transactions":9,"vwap":947},"2025-08-25",19.725,{"date":1619,"open":697,"high":1028,"low":697,"close":1028,"change":352,"percent_change":1620,"volume":632,"transactions":9,"vwap":1028},"2025-08-22",0.56,{"date":1622,"open":716,"high":674,"low":716,"close":674,"change":455,"percent_change":1291,"volume":690,"transactions":9,"vwap":674},"2025-08-21",{"date":1624,"open":1625,"high":1028,"low":1625,"close":1594,"change":772,"percent_change":1302,"volume":170,"transactions":9,"vwap":1594},"2025-08-20",19.711,{"date":1627,"open":926,"high":688,"low":926,"close":913,"change":244,"percent_change":684,"volume":1628,"transactions":9,"vwap":913},"2025-08-19",21100,{"date":1630,"open":932,"high":1631,"low":716,"close":975,"change":1632,"percent_change":916,"volume":1633,"transactions":9,"vwap":975},"2025-08-18",19.663,-0.035,589500,{"date":1635,"open":674,"high":674,"low":966,"close":966,"change":1636,"percent_change":860,"volume":700,"transactions":9,"vwap":966},"2025-08-15",-0.116,{"date":1638,"open":1241,"high":1241,"low":681,"close":1639,"change":1640,"percent_change":1641,"volume":729,"transactions":9,"vwap":1639},"2025-08-14",19.801,-0.169,-0.85,{"date":1643,"open":1151,"high":1151,"low":1201,"close":1150,"change":1644,"percent_change":1645,"volume":972,"transactions":9,"vwap":1150},"2025-08-13",0.175,0.88,{"date":1647,"open":697,"high":1049,"low":1648,"close":1649,"change":694,"percent_change":1045,"volume":850,"transactions":9,"vwap":1649},"2025-08-12",19.761,19.795,{"date":1651,"open":1197,"high":1203,"low":1029,"close":1208,"change":631,"percent_change":227,"volume":1652,"transactions":9,"vwap":1208},"2025-08-11",17500,{"date":1654,"open":1655,"high":1035,"low":1655,"close":1035,"change":305,"percent_change":1656,"volume":700,"transactions":9,"vwap":1035},"2025-08-08",19.865,-0.65,{"date":1658,"open":1659,"high":1659,"low":1151,"close":1272,"change":212,"percent_change":212,"volume":1660,"transactions":9,"vwap":1272},"2025-08-07",20.049999,10000,{"date":1662,"open":1272,"high":1272,"low":1315,"close":1272,"change":305,"percent_change":1656,"volume":742,"transactions":9,"vwap":1272},"2025-08-06",{"date":1664,"open":1665,"high":1666,"low":1272,"close":1667,"change":949,"percent_change":68,"volume":1668,"transactions":9,"vwap":1667},"2025-08-05",20.030001,20.14,20.13,39200,{"date":1670,"open":1271,"high":1671,"low":1271,"close":1672,"change":344,"percent_change":433,"volume":1673,"transactions":9,"vwap":1672},"2025-08-04",20.07,20.035,1162000,{"date":1675,"open":1676,"high":1677,"low":1232,"close":1677,"change":1678,"percent_change":1679,"volume":706,"transactions":9,"vwap":1677},"2025-08-01",19.961,20.0049992,0.215,1.09,{"date":1681,"open":1028,"high":1028,"low":697,"close":697,"change":967,"percent_change":758,"volume":632,"transactions":9,"vwap":697},"2025-07-31",{"date":1683,"open":681,"high":681,"low":1684,"close":1593,"change":1685,"percent_change":1569,"volume":938,"transactions":9,"vwap":1593},"2025-07-30",19.759,-0.091,{"date":1687,"open":975,"high":1035,"low":975,"close":1035,"change":1688,"percent_change":1689,"volume":729,"transactions":9,"vwap":1035},"2025-07-29",0.235,1.2,{"date":1691,"open":674,"high":674,"low":1692,"close":1692,"change":894,"percent_change":1569,"volume":832,"transactions":9,"vwap":1692},"2025-07-28",19.635,{"date":1694,"open":912,"high":1617,"low":912,"close":1617,"change":67,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1617},"2025-07-25",0.36,9000,{"date":1698,"open":674,"high":1699,"low":932,"close":1700,"change":358,"percent_change":359,"volume":832,"transactions":9,"vwap":1700},"2025-07-24",19.698,19.655,{"date":1702,"open":975,"high":674,"low":975,"close":926,"change":778,"percent_change":1225,"volume":749,"transactions":9,"vwap":926},"2025-07-23",{"date":1704,"open":947,"high":1594,"low":947,"close":1705,"change":1706,"percent_change":803,"volume":706,"transactions":9,"vwap":1705},"2025-07-22",19.765,0.063,{"date":1708,"open":1044,"high":1044,"low":1709,"close":1709,"change":1710,"percent_change":1543,"volume":642,"transactions":9,"vwap":1709},"2025-07-21",19.702,0.107,{"date":1712,"open":1713,"high":1713,"low":1713,"close":1713,"change":736,"percent_change":791,"volume":212,"transactions":9,"vwap":1713},"2025-07-18",19.595,{"date":1715,"open":959,"high":716,"low":675,"close":1716,"change":265,"percent_change":297,"volume":883,"transactions":9,"vwap":1716},"2025-07-17",19.575,{"date":1718,"open":716,"high":716,"low":900,"close":1599,"change":489,"percent_change":344,"volume":1719,"transactions":9,"vwap":1599},"2025-07-16",3700,{"date":1721,"open":1598,"high":1722,"low":903,"close":1722,"change":740,"percent_change":741,"volume":1723,"transactions":9,"vwap":1722},"2025-07-15",19.58,4400,{"date":1725,"open":932,"high":1726,"low":1727,"close":975,"change":236,"percent_change":237,"volume":742,"transactions":9,"vwap":975},"2025-07-14",19.653,19.634,{"date":1729,"open":913,"high":913,"low":1730,"close":1730,"change":916,"percent_change":1220,"volume":642,"transactions":9,"vwap":1730},"2025-07-11",19.665,{"date":1732,"open":1048,"high":1237,"low":1048,"close":1237,"change":1305,"percent_change":477,"volume":649,"transactions":9,"vwap":1237},"2025-07-10",{"date":1734,"open":689,"high":1048,"low":689,"close":1048,"change":1735,"percent_change":1283,"volume":938,"transactions":9,"vwap":1048},"2025-07-09",0.128,{"date":1737,"open":1709,"high":1709,"low":1709,"close":1709,"change":1738,"percent_change":1175,"volume":642,"transactions":9,"vwap":1709},"2025-07-08",-0.033,{"date":1740,"open":689,"high":1741,"low":674,"close":1741,"change":1742,"percent_change":648,"volume":1743,"transactions":9,"vwap":1741},"2025-07-07",19.735,-0.145,11500,{"date":1745,"open":1203,"high":1203,"low":1029,"close":1029,"change":694,"percent_change":1045,"volume":785,"transactions":9,"vwap":1029},"2025-07-03",{"date":1747,"open":1267,"high":1151,"low":1267,"close":1151,"change":237,"percent_change":1077,"volume":850,"transactions":9,"vwap":1151},"2025-07-02",{"date":1749,"open":1665,"high":1061,"low":1272,"close":1061,"change":237,"percent_change":1077,"volume":706,"transactions":9,"vwap":1061},"2025-07-01",{"date":1751,"open":1151,"high":1666,"low":1151,"close":1666,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1666},"2025-06-30",0.232,1.17,791900,{"date":1756,"open":1315,"high":1757,"low":1035,"close":1758,"change":1759,"percent_change":1760,"volume":1723,"transactions":9,"vwap":1758},"2025-06-27",19.989,19.908,-0.142,-0.71,{"date":1762,"open":1232,"high":1061,"low":1197,"close":1659,"change":1763,"percent_change":1543,"volume":1764,"transactions":9,"vwap":1659},"2025-06-26",0.109,45700,{"date":1766,"open":1161,"high":1767,"low":1768,"close":1767,"change":1769,"percent_change":116,"volume":938,"transactions":9,"vwap":1767},"2025-06-25",19.941,19.859,-0.024,{"date":1771,"open":1772,"high":1324,"low":1242,"close":1324,"change":1773,"percent_change":1362,"volume":649,"transactions":9,"vwap":1324},"2025-06-24",19.901,0.089,{"date":1775,"open":1315,"high":1315,"low":1776,"close":1776,"change":1777,"percent_change":405,"volume":170,"transactions":9,"vwap":1776},"2025-06-23",19.876,0.031,{"date":1779,"open":1780,"high":1237,"low":681,"close":1237,"change":1781,"percent_change":152,"volume":1278,"transactions":9,"vwap":1237},"2025-06-20",19.781,-0.048,{"date":1783,"open":1232,"high":1232,"low":1784,"close":1784,"change":1785,"percent_change":976,"volume":780,"transactions":9,"vwap":1784},"2025-06-18",19.893,-0.007,{"date":1787,"open":1242,"high":1242,"low":1242,"close":1242,"change":758,"percent_change":1205,"volume":212,"transactions":9,"vwap":1242},"2025-06-17",{"date":1789,"open":1242,"high":1242,"low":693,"close":1034,"change":359,"percent_change":576,"volume":1790,"transactions":9,"vwap":1034},"2025-06-16",283100,{"date":1792,"open":1224,"high":1150,"low":1161,"close":1035,"change":305,"percent_change":1656,"volume":1134,"transactions":9,"vwap":1035},"2025-06-13",{"date":1794,"open":1232,"high":1272,"low":1315,"close":1272,"change":1041,"percent_change":1014,"volume":1795,"transactions":9,"vwap":1272},"2025-06-12",20900,{"date":1797,"open":1798,"high":1798,"low":1208,"close":1208,"change":1210,"percent_change":1211,"volume":700,"transactions":9,"vwap":1208},"2025-06-11",19.903,{"date":1800,"open":1267,"high":1267,"low":1048,"close":1048,"change":236,"percent_change":237,"volume":1801,"transactions":9,"vwap":1048},"2025-06-10",4600,{"date":1803,"open":1048,"high":1804,"low":1049,"close":1237,"change":1805,"percent_change":250,"volume":1806,"transactions":9,"vwap":1237},"2025-06-09",19.879,-0.021,341800,{"date":1808,"open":1242,"high":1242,"low":1241,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2025-06-06",19.866,-0.144,-0.72,7300,{"date":1814,"open":1272,"high":1815,"low":1229,"close":1271,"change":736,"percent_change":791,"volume":1816,"transactions":9,"vwap":1271},"2025-06-05",20.018,8500,{"date":1818,"open":1150,"high":1271,"low":1150,"close":1149,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1149},"2025-06-04",0.119,0.6,7100,{"date":1823,"open":1035,"high":1029,"low":1241,"close":1824,"change":358,"percent_change":359,"volume":1825,"transactions":9,"vwap":1824},"2025-06-03",19.871,6000,{"date":1827,"open":1161,"high":1242,"low":1034,"close":1776,"change":17,"percent_change":904,"volume":1828,"transactions":9,"vwap":1776},"2025-06-02",23300,{"date":1830,"open":1831,"high":1831,"low":1831,"close":1831,"change":265,"percent_change":297,"volume":212,"transactions":9,"vwap":1831},"2025-05-30",19.951,{"date":1833,"open":1834,"high":1676,"low":1834,"close":1676,"change":772,"percent_change":1302,"volume":938,"transactions":9,"vwap":1676},"2025-05-29",19.917,{"date":1836,"open":1837,"high":1267,"low":1034,"close":1838,"change":1839,"percent_change":1400,"volume":1382,"transactions":9,"vwap":1838},"2025-05-28",19.867,19.886,-0.054,{"date":1841,"open":1242,"high":1201,"low":1161,"close":1201,"change":772,"percent_change":1302,"volume":656,"transactions":9,"vwap":1201},"2025-05-27",{"date":1843,"open":1655,"high":1655,"low":1655,"close":1655,"change":1305,"percent_change":477,"volume":642,"transactions":9,"vwap":1655},"2025-05-23",{"date":1845,"open":1209,"high":1267,"low":681,"close":1241,"change":140,"percent_change":694,"volume":1846,"transactions":9,"vwap":1241},"2025-05-22",34300,{"date":1848,"open":1849,"high":1203,"low":1209,"close":1035,"change":1850,"percent_change":904,"volume":1354,"transactions":9,"vwap":1035},"2025-05-21",19.885,-0.076,{"date":1852,"open":1232,"high":1150,"low":1224,"close":1853,"change":297,"percent_change":157,"volume":796,"transactions":9,"vwap":1853},"2025-05-20",19.946,{"date":1855,"open":1224,"high":1856,"low":1224,"close":1857,"change":976,"percent_change":977,"volume":1858,"transactions":9,"vwap":1857},"2025-05-19",20.02,19.996,18700,{"date":1860,"open":1342,"high":1342,"low":1149,"close":1861,"change":736,"percent_change":791,"volume":1862,"transactions":9,"vwap":1861},"2025-05-16",20.035999,8300,{"date":1864,"open":1865,"high":1865,"low":1272,"close":1866,"change":1210,"percent_change":1211,"volume":1420,"transactions":9,"vwap":1866},"2025-05-15",20.040001,20.016001,{"date":1868,"open":1315,"high":1232,"low":1197,"close":1831,"change":1869,"percent_change":576,"volume":1870,"transactions":9,"vwap":1831},"2025-05-14",-0.029,8100,{"date":1872,"open":1873,"high":1873,"low":1232,"close":1151,"change":740,"percent_change":145,"volume":1723,"transactions":9,"vwap":1151},"2025-05-13",19.985,{"date":1875,"open":1141,"high":1141,"low":1856,"close":1659,"change":1472,"percent_change":1045,"volume":1876,"transactions":9,"vwap":1659},"2025-05-12",16200,{"date":1878,"open":1879,"high":1879,"low":1879,"close":1879,"change":1880,"percent_change":740,"volume":642,"transactions":9,"vwap":1879},"2025-05-09",20.151,-0.014,{"date":1882,"open":1083,"high":1083,"low":1076,"close":1076,"change":767,"percent_change":984,"volume":780,"transactions":9,"vwap":1076},"2025-05-08",{"date":1884,"open":1885,"high":1108,"low":1127,"close":1127,"change":358,"percent_change":140,"volume":1416,"transactions":9,"vwap":1127},"2025-05-07",20.328,{"date":1887,"open":1071,"high":1888,"low":1071,"close":1888,"change":772,"percent_change":597,"volume":938,"transactions":9,"vwap":1888},"2025-05-06",20.265,{"date":1890,"open":1504,"high":1083,"low":1891,"close":1118,"change":1892,"percent_change":1893,"volume":1696,"transactions":9,"vwap":1118},"2025-05-05",20.178,-0.124,-0.61,{"date":1895,"open":1896,"high":1897,"low":1127,"close":1897,"change":1898,"percent_change":48,"volume":1899,"transactions":9,"vwap":1897},"2025-05-02",20.312,20.314,-0.135,6400,{"date":1901,"open":1902,"high":1903,"low":1902,"close":1904,"change":1810,"percent_change":998,"volume":1719,"transactions":9,"vwap":1904},"2025-05-01",20.435,20.479,20.449,{"date":1906,"open":1907,"high":1907,"low":1907,"close":1907,"change":1120,"percent_change":111,"volume":642,"transactions":9,"vwap":1907},"2025-04-30",20.593,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1282,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1913},"2025-04-29",20.575,20.669,20.57,20.66,0.63,424800,{"date":1917,"open":1095,"high":1436,"low":1095,"close":1436,"change":772,"percent_change":597,"volume":649,"transactions":9,"vwap":1436},"2025-04-28",{"date":175,"open":1919,"high":1498,"low":1131,"close":1920,"change":631,"percent_change":875,"volume":796,"transactions":9,"vwap":1920},20.431,20.456]