[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TJAN":3,"homepage-market-summary":24,"stock-historical-TJAN":166},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"TJAN","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 Equity Defined Protection ETF - 2 Yr to January 2027","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":13,"low":14,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":9,"vwap":9,"high_52w":19,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},28.6801,28.68,28.7002,-0.0201,-0.07,4724,28.7049,26.51,2289.820119521912,98.9,442,{"status":25,"indices":26,"watchlist":69,"sectors":91,"benchmarks":146},"success",[27,35,42,49,55,62],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":33,"sparkline":34,"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":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":33,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":33,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":32,"is_up":33,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":33,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":11,"sparkline":68,"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",[70,77,84],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":33,"sparkline":76,"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":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":33,"sparkline":90,"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",[92,97,102,107,112,117,122,127,132,136,141],{"name":93,"etf":94,"change":95,"price":96,"is_up":33},"Technology","XLK",-0.3,201.39,{"name":98,"etf":99,"change":100,"price":101,"is_up":33},"Financials","XLF",-0.48,53.75,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":108,"etf":109,"change":110,"price":111,"is_up":33},"Consumer Cycl","XLY",-0.32,111.36,{"name":113,"etf":114,"change":115,"price":116,"is_up":33},"Consumer Staples","XLP",-0.12,81.7,{"name":118,"etf":119,"change":120,"price":121,"is_up":33},"Energy","XLE",-0.58,63.38,{"name":123,"etf":124,"change":125,"price":126,"is_up":33},"Industrials","XLI",-2.18,167.84,{"name":128,"etf":129,"change":130,"price":131,"is_up":33},"Materials","XLB",-1.51,48.98,{"name":133,"etf":134,"change":60,"price":135,"is_up":33},"Real Estate","XLRE",40.57,{"name":137,"etf":138,"change":139,"price":140,"is_up":33},"Utilities","XLU",-0.02,41.15,{"name":142,"etf":143,"change":144,"price":145,"is_up":33},"Comm Services","XLC",-0.35,111.26,[147,152,157,162],{"ticker":148,"name":149,"price":150,"change":151,"is_up":33},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":153,"name":154,"price":155,"change":156,"is_up":33},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":158,"name":159,"price":160,"change":161,"is_up":33},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":163,"name":164,"price":165,"change":60,"is_up":33},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":167,"page":168,"page_size":169,"total_pages":168,"summary":170,"data":176},365,1,1000,{"period_high":19,"period_low":171,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":13,"start_date":175,"end_date":5},25.2,4766,1739644.85,13.16,"2025-04-25",[177,179,187,195,203,211,219,225,232,239,248,254,261,267,275,283,289,295,302,310,317,321,329,336,340,347,353,359,366,372,377,385,390,396,403,410,414,418,422,430,435,440,448,454,459,463,469,477,486,494,500,504,510,515,519,524,529,534,540,543,548,552,557,562,568,574,577,581,585,589,593,599,605,610,613,618,624,631,634,638,642,644,651,657,661,664,669,671,675,679,683,687,691,696,699,704,710,713,717,720,723,726,731,733,735,738,740,743,749,753,758,765,770,775,779,782,784,787,792,797,802,805,811,818,824,829,832,838,844,849,853,860,867,874,878,883,888,894,899,905,910,915,921,927,931,936,939,943,946,951,956,959,963,967,971,976,980,983,987,992,997,999,1003,1005,1009,1012,1017,1021,1024,1027,1031,1033,1036,1038,1040,1044,1049,1054,1057,1061,1067,1072,1076,1078,1081,1084,1087,1089,1092,1094,1097,1101,1105,1107,1111,1114,1117,1119,1123,1127,1132,1135,1140,1144,1146,1151,1154,1158,1162,1164,1166,1170,1173,1175,1178,1181,1185,1191,1196,1201,1207,1211,1217,1223,1227,1232,1236,1239,1241,1243,1250,1253,1258,1262,1266,1271,1274,1277,1279,1285,1289,1296,1300,1304,1307,1310,1315,1321,1325,1330,1334,1336,1338,1341,1344,1348,1351,1354,1357,1359,1362,1366,1370,1372,1376,1379,1383,1386,1390,1394,1397,1400,1404,1407,1410,1415,1420,1424,1428,1434,1440,1443,1447,1451,1457,1461,1464,1468,1474,1478,1481,1485,1488,1493,1497,1503,1508,1513,1518,1523,1528,1531,1533,1535,1539,1543,1547,1552,1556,1560,1565,1570,1574,1578,1582,1585,1589,1592,1596,1602,1607,1610,1613,1619,1624,1631,1637,1642,1648,1651,1656,1659,1663,1666,1668,1674,1679,1686,1690,1694,1700,1704,1709,1715,1718,1723,1730,1737,1743,1748,1754,1761,1766,1772,1779,1785,1788,1792,1798,1803,1809,1814,1820,1826,1832],{"date":5,"open":14,"high":13,"low":14,"close":13,"change":16,"percent_change":17,"volume":18,"transactions":178,"vwap":13},24,{"date":180,"open":181,"high":19,"low":14,"close":15,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-10-06",28.69,0.0152,0.05,3206,35,28.6949,{"date":188,"open":189,"high":189,"low":190,"close":189,"change":191,"percent_change":66,"volume":192,"transactions":193,"vwap":194},"2026-10-05",28.685,28.67,0.02,1022,26,28.6763,{"date":196,"open":197,"high":197,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-02",28.665,-0.015,-0.05,20,18,28.6689,{"date":204,"open":205,"high":14,"low":205,"close":14,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-01",28.62,0.045,0.16,2210,22,28.6217,{"date":212,"open":213,"high":214,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":200,"vwap":218},"2026-09-30",28.63,28.635,-0.03,-0.1,556,28.6309,{"date":220,"open":205,"high":197,"low":205,"close":197,"change":221,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-29",0,2017.709,21,28.6252,{"date":226,"open":205,"high":190,"low":205,"close":197,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-28",0.0248,0.09,214,12,28.6466,{"date":233,"open":234,"high":234,"low":234,"close":234,"change":235,"percent_change":228,"volume":236,"transactions":237,"vwap":238},"2026-09-25",28.6402,0.0247,88,15,28.6247,{"date":240,"open":241,"high":241,"low":242,"close":243,"change":244,"percent_change":17,"volume":245,"transactions":246,"vwap":247},"2026-09-24",28.65,28.59,28.6155,-0.0195,3039,30,28.6097,{"date":249,"open":250,"high":214,"low":250,"close":214,"change":251,"percent_change":115,"volume":252,"transactions":178,"vwap":253},"2026-09-23",28.6,-0.035,2532,28.599,{"date":255,"open":181,"high":181,"low":256,"close":190,"change":183,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",28.61,0.17,5886,31,28.622,{"date":262,"open":250,"high":205,"low":250,"close":205,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":250},"2026-09-21",0.0347,0.12,5580,36,{"date":268,"open":269,"high":270,"low":269,"close":270,"change":271,"percent_change":228,"volume":272,"transactions":273,"vwap":274},"2026-09-18",28.56,28.5853,0.025,716,16,28.5604,{"date":276,"open":277,"high":278,"low":279,"close":278,"change":280,"percent_change":183,"volume":281,"transactions":223,"vwap":282},"2026-09-17",28.555,28.5603,28.55,0.0153,4350,28.5574,{"date":284,"open":285,"high":285,"low":285,"close":285,"change":286,"percent_change":139,"volume":287,"transactions":200,"vwap":288},"2026-09-16",28.545,-0.005,5173,28.5448,{"date":290,"open":291,"high":279,"low":291,"close":279,"change":292,"percent_change":183,"volume":293,"transactions":237,"vwap":294},"2026-09-15",28.52,0.015,201,28.5261,{"date":296,"open":297,"high":297,"low":297,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":200,"vwap":301},"2026-09-14",28.535,-0.01,-0.04,229,28.5234,{"date":303,"open":304,"high":305,"low":304,"close":285,"change":306,"percent_change":264,"volume":307,"transactions":308,"vwap":309},"2026-09-11",28.53,28.565,0.0342,730,19,28.5596,{"date":311,"open":312,"high":313,"low":312,"close":313,"change":314,"percent_change":32,"volume":315,"transactions":201,"vwap":316},"2026-09-10",28.5,28.5108,-0.0642,363,28.5004,{"date":318,"open":304,"high":319,"low":291,"close":319,"change":139,"percent_change":17,"volume":320,"transactions":201,"vwap":309},"2026-09-09",28.575,1460,{"date":322,"open":279,"high":323,"low":324,"close":323,"change":325,"percent_change":264,"volume":326,"transactions":327,"vwap":328},"2026-09-08",28.595,28.54,0.0343,438,17,28.5467,{"date":330,"open":331,"high":331,"low":332,"close":332,"change":333,"percent_change":199,"volume":334,"transactions":223,"vwap":335},"2026-09-04",28.57,28.5607,-0.0143,24621,28.5699,{"date":337,"open":324,"high":319,"low":324,"close":319,"change":191,"percent_change":66,"volume":338,"transactions":273,"vwap":339},"2026-09-03",825,28.5404,{"date":341,"open":312,"high":277,"low":312,"close":277,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-02",0.055,0.19,6567,33,28.5093,{"date":348,"open":349,"high":349,"low":350,"close":312,"change":251,"percent_change":115,"volume":351,"transactions":209,"vwap":352},"2026-09-01",28.51,28.49,1626.835,28.506,{"date":354,"open":312,"high":297,"low":312,"close":297,"change":355,"percent_change":356,"volume":357,"transactions":327,"vwap":358},"2026-08-31",-0.025,-0.09,1582,28.5189,{"date":360,"open":291,"high":361,"low":349,"close":269,"change":183,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-08-28",28.5611,0.18,3726,38,28.5313,{"date":367,"open":350,"high":349,"low":368,"close":349,"change":191,"percent_change":66,"volume":369,"transactions":370,"vwap":371},"2026-08-27",28.48,6220,29,28.489,{"date":373,"open":374,"high":350,"low":374,"close":350,"change":292,"percent_change":183,"volume":375,"transactions":230,"vwap":376},"2026-08-26",28.47,1010,28.4879,{"date":378,"open":379,"high":379,"low":380,"close":379,"change":381,"percent_change":191,"volume":382,"transactions":383,"vwap":384},"2026-08-25",28.475,28.46,0.005,1892,27,28.4688,{"date":386,"open":380,"high":374,"low":387,"close":374,"change":221,"percent_change":221,"volume":388,"transactions":200,"vwap":389},"2026-08-24",28.45,6901,28.4588,{"date":391,"open":387,"high":374,"low":387,"close":374,"change":392,"percent_change":66,"volume":393,"transactions":394,"vwap":395},"2026-08-21",0.0193,3512,25,28.4502,{"date":397,"open":398,"high":398,"low":398,"close":398,"change":399,"percent_change":199,"volume":400,"transactions":401,"vwap":402},"2026-08-20",28.4507,-0.0145,13,10,28.4571,{"date":404,"open":405,"high":406,"low":405,"close":406,"change":407,"percent_change":191,"volume":408,"transactions":230,"vwap":409},"2026-08-19",28.43,28.4652,0.0052,215,28.4367,{"date":411,"open":380,"high":380,"low":380,"close":380,"change":286,"percent_change":139,"volume":401,"transactions":412,"vwap":413},"2026-08-18",9,28.4412,{"date":415,"open":416,"high":416,"low":416,"close":416,"change":221,"percent_change":221,"volume":401,"transactions":412,"vwap":417},"2026-08-17",28.465,28.462,{"date":419,"open":416,"high":416,"low":416,"close":416,"change":381,"percent_change":191,"volume":412,"transactions":420,"vwap":421},"2026-08-14",8,28.4631,{"date":423,"open":424,"high":380,"low":424,"close":380,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-13",28.4301,0.04,0.14,23978,11,28.4499,{"date":431,"open":387,"high":387,"low":432,"close":432,"change":139,"percent_change":17,"volume":433,"transactions":230,"vwap":434},"2026-08-12",28.42,5225,28.4483,{"date":436,"open":437,"high":437,"low":437,"close":437,"change":438,"percent_change":264,"volume":230,"transactions":401,"vwap":439},"2026-08-11",28.44,0.035,28.4188,{"date":441,"open":442,"high":443,"low":442,"close":443,"change":444,"percent_change":425,"volume":445,"transactions":446,"vwap":447},"2026-08-10",28.4,28.405,0.01,2811,32,28.4008,{"date":449,"open":432,"high":432,"low":450,"close":451,"change":139,"percent_change":17,"volume":452,"transactions":201,"vwap":453},"2026-08-07",28.39,28.395,11139,28.4161,{"date":455,"open":456,"high":456,"low":456,"close":456,"change":221,"percent_change":221,"volume":457,"transactions":401,"vwap":458},"2026-08-06",28.415,112,28.4129,{"date":460,"open":442,"high":456,"low":442,"close":456,"change":198,"percent_change":199,"volume":461,"transactions":412,"vwap":462},"2026-08-05",113,28.4019,{"date":464,"open":456,"high":405,"low":465,"close":405,"change":183,"percent_change":362,"volume":466,"transactions":467,"vwap":468},"2026-08-04",28.38,990.16,14,28.3872,{"date":470,"open":471,"high":465,"low":472,"close":465,"change":473,"percent_change":474,"volume":475,"transactions":193,"vwap":476},"2026-08-03",28.34,28.33,0.0853,0.3,5111,28.3363,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":426,"volume":484,"transactions":193,"vwap":485},"2026-07-31",28.28,28.3,28.25,28.2947,0.0397,1978.486,28.2807,{"date":487,"open":488,"high":489,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":201,"vwap":493},"2026-07-30",28.23,28.255,0.032,0.11,929,28.234,{"date":495,"open":496,"high":496,"low":496,"close":496,"change":497,"percent_change":216,"volume":498,"transactions":428,"vwap":499},"2026-07-29",28.223,-0.027,139,28.2388,{"date":501,"open":481,"high":481,"low":481,"close":481,"change":191,"percent_change":66,"volume":420,"transactions":502,"vwap":503},"2026-07-28",7,28.2507,{"date":505,"open":506,"high":507,"low":506,"close":488,"change":292,"percent_change":183,"volume":508,"transactions":266,"vwap":509},"2026-07-27",28.19,28.26,3259,28.2134,{"date":511,"open":479,"high":479,"low":512,"close":512,"change":381,"percent_change":191,"volume":513,"transactions":467,"vwap":514},"2026-07-24",28.215,670,28.2744,{"date":516,"open":517,"high":517,"low":517,"close":517,"change":17,"percent_change":156,"volume":201,"transactions":412,"vwap":518},"2026-07-23",28.21,28.2113,{"date":520,"open":521,"high":479,"low":521,"close":479,"change":292,"percent_change":183,"volume":522,"transactions":467,"vwap":523},"2026-07-22",28.22,558,28.2362,{"date":525,"open":517,"high":526,"low":517,"close":526,"change":271,"percent_change":228,"volume":527,"transactions":400,"vwap":528},"2026-07-21",28.265,172.66,28.2301,{"date":530,"open":479,"high":479,"low":531,"close":532,"change":206,"percent_change":207,"volume":533,"transactions":273,"vwap":523},"2026-07-20",28.2001,28.24,700,{"date":535,"open":507,"high":507,"low":536,"close":537,"change":17,"percent_change":156,"volume":538,"transactions":401,"vwap":539},"2026-07-17",28.18,28.195,1284,28.2066,{"date":541,"open":526,"high":526,"low":526,"close":526,"change":286,"percent_change":139,"volume":420,"transactions":502,"vwap":542},"2026-07-16",28.2465,{"date":544,"open":521,"high":545,"low":521,"close":545,"change":292,"percent_change":183,"volume":546,"transactions":401,"vwap":547},"2026-07-15",28.27,1775,28.2202,{"date":549,"open":517,"high":489,"low":517,"close":489,"change":271,"percent_change":228,"volume":550,"transactions":467,"vwap":551},"2026-07-14",746,28.2099,{"date":553,"open":517,"high":488,"low":517,"close":488,"change":215,"percent_change":554,"volume":555,"transactions":401,"vwap":556},"2026-07-13",-0.11,614,28.2106,{"date":558,"open":521,"high":507,"low":559,"close":507,"change":560,"percent_change":491,"volume":561,"transactions":9,"vwap":507},"2026-07-10",28.208,0.03,3300,{"date":563,"open":564,"high":488,"low":564,"close":488,"change":565,"percent_change":566,"volume":567,"transactions":9,"vwap":488},"2026-07-09",28.17,0.065,0.23,5600,{"date":569,"open":570,"high":571,"low":570,"close":571,"change":572,"percent_change":573,"volume":533,"transactions":9,"vwap":571},"2026-07-08",28.14,28.165,-0.045,-0.16,{"date":575,"open":517,"high":517,"low":517,"close":517,"change":286,"percent_change":139,"volume":576,"transactions":9,"vwap":517},"2026-07-07",100,{"date":578,"open":512,"high":512,"low":512,"close":512,"change":579,"percent_change":580,"volume":576,"transactions":9,"vwap":512},"2026-07-06",0.042,0.15,{"date":582,"open":583,"high":583,"low":583,"close":583,"change":584,"percent_change":183,"volume":576,"transactions":9,"vwap":583},"2026-07-02",28.173,0.013,{"date":586,"open":587,"high":587,"low":587,"close":587,"change":588,"percent_change":66,"volume":576,"transactions":9,"vwap":587},"2026-07-01",28.16,0.019,{"date":590,"open":591,"high":591,"low":591,"close":591,"change":438,"percent_change":264,"volume":592,"transactions":9,"vwap":591},"2026-06-30",28.141,200,{"date":594,"open":595,"high":596,"low":595,"close":596,"change":597,"percent_change":425,"volume":598,"transactions":9,"vwap":596},"2026-06-29",28.07,28.106,0.011,1900,{"date":600,"open":601,"high":602,"low":601,"close":602,"change":603,"percent_change":257,"volume":604,"transactions":9,"vwap":602},"2026-06-26",28.059999,28.094999,0.049,1400,{"date":606,"open":607,"high":607,"low":608,"close":608,"change":609,"percent_change":17,"volume":169,"transactions":9,"vwap":608},"2026-06-25",28.049999,28.046,-0.019,{"date":611,"open":612,"high":612,"low":612,"close":612,"change":139,"percent_change":17,"volume":576,"transactions":9,"vwap":612},"2026-06-24",28.065001,{"date":614,"open":615,"high":615,"low":616,"close":616,"change":251,"percent_change":115,"volume":617,"transactions":9,"vwap":616},"2026-06-23",28.09,28.084999,300,{"date":619,"open":620,"high":621,"low":620,"close":621,"change":622,"percent_change":560,"volume":623,"transactions":9,"vwap":621},"2026-06-22",28.08,28.12,0.009,2000,{"date":625,"open":626,"high":627,"low":615,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":9,"vwap":627},"2026-06-18",28.105,28.111,0.036,0.13,2800,{"date":632,"open":633,"high":633,"low":633,"close":633,"change":356,"percent_change":110,"volume":576,"transactions":9,"vwap":633},"2026-06-17",28.075001,{"date":635,"open":595,"high":571,"low":595,"close":571,"change":636,"percent_change":629,"volume":637,"transactions":9,"vwap":571},"2026-06-16",0.037,600,{"date":639,"open":570,"high":570,"low":640,"close":640,"change":641,"percent_change":580,"volume":637,"transactions":9,"vwap":640},"2026-06-15",28.128,0.043,{"date":643,"open":616,"high":616,"low":616,"close":616,"change":560,"percent_change":491,"volume":576,"transactions":9,"vwap":616},"2026-06-12",{"date":645,"open":646,"high":601,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":9,"vwap":647},"2026-06-11",27.94,28.055,0.095,0.34,3800,{"date":652,"open":653,"high":653,"low":654,"close":655,"change":656,"percent_change":40,"volume":623,"transactions":9,"vwap":655},"2026-06-10",27.97,27.95,27.96,-0.059,{"date":658,"open":659,"high":659,"low":659,"close":659,"change":660,"percent_change":444,"volume":576,"transactions":9,"vwap":659},"2026-06-09",28.018999,0.004,{"date":662,"open":663,"high":663,"low":663,"close":663,"change":191,"percent_change":66,"volume":576,"transactions":9,"vwap":663},"2026-06-08",28.014999,{"date":665,"open":666,"high":666,"low":667,"close":667,"change":216,"percent_change":668,"volume":617,"transactions":9,"vwap":667},"2026-06-05",28.01,27.995,-0.36,{"date":670,"open":616,"high":602,"low":616,"close":602,"change":191,"percent_change":66,"volume":617,"transactions":9,"vwap":602},"2026-06-04",{"date":672,"open":633,"high":633,"low":633,"close":633,"change":673,"percent_change":674,"volume":576,"transactions":9,"vwap":633},"2026-06-03",-0.018,-0.06,{"date":676,"open":677,"high":677,"low":677,"close":677,"change":678,"percent_change":221,"volume":576,"transactions":9,"vwap":677},"2026-06-02",28.093,0.001,{"date":680,"open":681,"high":681,"low":681,"close":681,"change":682,"percent_change":191,"volume":576,"transactions":9,"vwap":681},"2026-06-01",28.091999,0.006,{"date":684,"open":685,"high":685,"low":685,"close":685,"change":686,"percent_change":228,"volume":576,"transactions":9,"vwap":685},"2026-05-29",28.086,0.026,{"date":688,"open":620,"high":689,"low":601,"close":601,"change":191,"percent_change":66,"volume":690,"transactions":9,"vwap":601},"2026-05-28",28.1,5700,{"date":692,"open":693,"high":601,"low":693,"close":694,"change":660,"percent_change":444,"volume":695,"transactions":9,"vwap":694},"2026-05-27",28.030001,28.040001,1200,{"date":697,"open":601,"high":601,"low":698,"close":698,"change":588,"percent_change":66,"volume":637,"transactions":9,"vwap":698},"2026-05-26",28.035999,{"date":700,"open":701,"high":702,"low":701,"close":702,"change":703,"percent_change":228,"volume":169,"transactions":9,"vwap":702},"2026-05-22",27.99,28.017,0.024,{"date":705,"open":654,"high":706,"low":654,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-05-21",27.993,-0.022,-0.08,2400,{"date":711,"open":655,"high":663,"low":655,"close":663,"change":438,"percent_change":629,"volume":712,"transactions":9,"vwap":663},"2026-05-20",2600,{"date":714,"open":715,"high":716,"low":715,"close":716,"change":286,"percent_change":139,"volume":576,"transactions":9,"vwap":716},"2026-05-19",27.92,27.98,{"date":718,"open":646,"high":719,"low":646,"close":719,"change":286,"percent_change":139,"volume":576,"transactions":9,"vwap":719},"2026-05-18",27.985,{"date":721,"open":654,"high":701,"low":646,"close":701,"change":286,"percent_change":139,"volume":722,"transactions":9,"vwap":701},"2026-05-15",400,{"date":724,"open":716,"high":667,"low":653,"close":667,"change":191,"percent_change":66,"volume":725,"transactions":9,"vwap":667},"2026-05-14",500,{"date":727,"open":715,"high":728,"low":715,"close":729,"change":286,"percent_change":139,"volume":730,"transactions":9,"vwap":729},"2026-05-13",28,27.975,6200,{"date":732,"open":701,"high":728,"low":716,"close":716,"change":381,"percent_change":191,"volume":598,"transactions":9,"vwap":716},"2026-05-12",{"date":734,"open":729,"high":729,"low":729,"close":729,"change":560,"percent_change":491,"volume":576,"transactions":9,"vwap":729},"2026-05-11",{"date":736,"open":646,"high":716,"low":646,"close":737,"change":271,"percent_change":228,"volume":637,"transactions":9,"vwap":737},"2026-05-08",27.945,{"date":739,"open":715,"high":715,"low":715,"close":715,"change":286,"percent_change":139,"volume":576,"transactions":9,"vwap":715},"2026-05-07",{"date":741,"open":742,"high":742,"low":742,"close":742,"change":425,"percent_change":426,"volume":576,"transactions":9,"vwap":742},"2026-05-06",27.925,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":565,"percent_change":566,"volume":604,"transactions":9,"vwap":748},"2026-05-05",27.88,27.93,27.83,27.885,{"date":750,"open":751,"high":751,"low":751,"close":751,"change":752,"percent_change":299,"volume":221,"transactions":9,"vwap":751},"2026-05-04",27.82,-0.011,{"date":754,"open":755,"high":755,"low":756,"close":756,"change":757,"percent_change":257,"volume":725,"transactions":9,"vwap":756},"2026-05-01",27.845,27.831,0.046,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":560,"percent_change":491,"volume":764,"transactions":9,"vwap":763},"2026-04-30",27.78,27.79,27.76,27.785,8300,{"date":766,"open":762,"high":762,"low":767,"close":768,"change":292,"percent_change":183,"volume":769,"transactions":9,"vwap":768},"2026-04-29",27.75,27.755,1300,{"date":771,"open":772,"high":773,"low":772,"close":773,"change":774,"percent_change":554,"volume":576,"transactions":9,"vwap":773},"2026-04-28",27.73,27.74,-0.031,{"date":776,"open":762,"high":777,"low":762,"close":777,"change":444,"percent_change":425,"volume":778,"transactions":9,"vwap":777},"2026-04-27",27.771,800,{"date":780,"open":781,"high":781,"low":781,"close":781,"change":597,"percent_change":425,"volume":533,"transactions":9,"vwap":781},"2026-04-24",27.761,{"date":783,"open":772,"high":767,"low":772,"close":767,"change":298,"percent_change":299,"volume":592,"transactions":9,"vwap":767},"2026-04-23",{"date":785,"open":762,"high":762,"low":762,"close":762,"change":342,"percent_change":786,"volume":576,"transactions":9,"vwap":762},"2026-04-22",0.2,{"date":788,"open":772,"high":772,"low":789,"close":789,"change":299,"percent_change":790,"volume":791,"transactions":9,"vwap":789},"2026-04-21",27.705,-0.14,1600,{"date":793,"open":772,"high":794,"low":795,"close":794,"change":139,"percent_change":17,"volume":796,"transactions":9,"vwap":794},"2026-04-20",27.745,27.71,1500,{"date":798,"open":799,"high":799,"low":772,"close":799,"change":800,"percent_change":801,"volume":725,"transactions":9,"vwap":799},"2026-04-17",27.765,0.08,0.29,{"date":803,"open":804,"high":804,"low":804,"close":804,"change":191,"percent_change":66,"volume":576,"transactions":9,"vwap":804},"2026-04-16",27.685,{"date":806,"open":807,"high":808,"low":807,"close":808,"change":809,"percent_change":810,"volume":533,"transactions":9,"vwap":808},"2026-04-15",27.61,27.665,0.06,0.22,{"date":812,"open":813,"high":814,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-04-14",27.57,27.605,0.085,0.31,4900,{"date":819,"open":820,"high":821,"low":820,"close":822,"change":206,"percent_change":207,"volume":823,"transactions":9,"vwap":822},"2026-04-13",27.48,27.53,27.52,4700,{"date":825,"open":826,"high":827,"low":826,"close":827,"change":271,"percent_change":228,"volume":828,"transactions":9,"vwap":827},"2026-04-10",27.45,27.475,2700,{"date":830,"open":826,"high":826,"low":826,"close":826,"change":425,"percent_change":580,"volume":831,"transactions":9,"vwap":826},"2026-04-09",3100,{"date":833,"open":834,"high":835,"low":836,"close":835,"change":362,"percent_change":837,"volume":722,"transactions":9,"vwap":835},"2026-04-08",27.4,27.41,27.39,0.66,{"date":839,"open":840,"high":841,"low":840,"close":841,"change":842,"percent_change":425,"volume":843,"transactions":9,"vwap":841},"2026-04-07",27.2,27.23,0.012,900,{"date":845,"open":846,"high":847,"low":846,"close":847,"change":848,"percent_change":264,"volume":722,"transactions":9,"vwap":847},"2026-04-06",27.21,27.218,0.033,{"date":850,"open":851,"high":851,"low":851,"close":851,"change":852,"percent_change":809,"volume":592,"transactions":9,"vwap":851},"2026-04-02",27.185,0.017,{"date":854,"open":855,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":796,"transactions":9,"vwap":857},"2026-04-01",27.17,27.14,27.168,0.069,0.25,{"date":861,"open":862,"high":863,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-03-31",27.01,27.099001,0.217,0.81,1100,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":356,"volume":709,"transactions":9,"vwap":872},"2026-03-30",26.87,26.912,26.82,26.882,-0.023,{"date":875,"open":876,"high":876,"low":876,"close":876,"change":877,"percent_change":100,"volume":576,"transactions":9,"vwap":876},"2026-03-27",26.905,-0.129,{"date":879,"open":880,"high":880,"low":880,"close":880,"change":881,"percent_change":882,"volume":576,"transactions":9,"vwap":880},"2026-03-26",27.034,-0.133,-0.49,{"date":884,"open":885,"high":886,"low":885,"close":886,"change":887,"percent_change":343,"volume":722,"transactions":9,"vwap":886},"2026-03-25",27.13,27.167,0.052,{"date":889,"open":890,"high":890,"low":891,"close":892,"change":893,"percent_change":573,"volume":637,"transactions":9,"vwap":892},"2026-03-24",27.135,27.11,27.115,-0.043,{"date":895,"open":896,"high":896,"low":896,"close":896,"change":897,"percent_change":898,"volume":576,"transactions":9,"vwap":896},"2026-03-23",27.158,0.112,0.41,{"date":900,"open":901,"high":901,"low":902,"close":902,"change":903,"percent_change":904,"volume":592,"transactions":9,"vwap":902},"2026-03-20",27.059999,27.046,-0.138,-0.51,{"date":906,"open":907,"high":908,"low":907,"close":909,"change":774,"percent_change":554,"volume":796,"transactions":9,"vwap":909},"2026-03-19",27.15,27.26,27.184,{"date":911,"open":912,"high":912,"low":912,"close":912,"change":913,"percent_change":914,"volume":576,"transactions":9,"vwap":912},"2026-03-18",27.215,-0.105,-0.38,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":560,"percent_change":491,"volume":769,"transactions":9,"vwap":920},"2026-03-17",27.29,27.33,27.282,27.32,{"date":922,"open":923,"high":924,"low":923,"close":917,"change":925,"percent_change":926,"volume":695,"transactions":9,"vwap":917},"2026-03-16",27.27,27.34,0.086,0.32,{"date":928,"open":908,"high":908,"low":929,"close":929,"change":930,"percent_change":790,"volume":592,"transactions":9,"vwap":929},"2026-03-13",27.204,-0.039,{"date":932,"open":920,"high":920,"low":933,"close":933,"change":934,"percent_change":935,"volume":778,"transactions":9,"vwap":933},"2026-03-12",27.243,-0.107,-0.39,{"date":937,"open":938,"high":938,"low":938,"close":938,"change":298,"percent_change":299,"volume":576,"transactions":9,"vwap":938},"2026-03-11",27.35,{"date":940,"open":917,"high":941,"low":917,"close":941,"change":609,"percent_change":17,"volume":942,"transactions":9,"vwap":941},"2026-03-10",27.36,2100,{"date":944,"open":945,"high":945,"low":945,"close":945,"change":887,"percent_change":343,"volume":722,"transactions":9,"vwap":945},"2026-03-09",27.379,{"date":947,"open":948,"high":949,"low":948,"close":949,"change":950,"percent_change":32,"volume":725,"transactions":9,"vwap":949},"2026-03-06",27.324,27.327,-0.061,{"date":952,"open":941,"high":953,"low":941,"close":953,"change":954,"percent_change":955,"volume":725,"transactions":9,"vwap":953},"2026-03-05",27.388,-0.037,-0.13,{"date":957,"open":958,"high":958,"low":958,"close":958,"change":183,"percent_change":362,"volume":576,"transactions":9,"vwap":958},"2026-03-04",27.425,{"date":960,"open":961,"high":961,"low":961,"close":961,"change":962,"percent_change":151,"volume":576,"transactions":9,"vwap":961},"2026-03-03",27.375,-0.067,{"date":964,"open":965,"high":826,"low":965,"close":966,"change":842,"percent_change":425,"volume":942,"transactions":9,"vwap":966},"2026-03-02",27.42,27.442,{"date":968,"open":969,"high":970,"low":969,"close":970,"change":497,"percent_change":216,"volume":725,"transactions":9,"vwap":970},"2026-02-27",27.415,27.43,{"date":972,"open":826,"high":973,"low":974,"close":975,"change":852,"percent_change":809,"volume":791,"transactions":9,"vwap":975},"2026-02-26",27.49,27.445,27.457,{"date":977,"open":965,"high":978,"low":965,"close":978,"change":292,"percent_change":183,"volume":979,"transactions":9,"vwap":978},"2026-02-25",27.44,2900,{"date":981,"open":835,"high":958,"low":834,"close":958,"change":982,"percent_change":810,"volume":695,"transactions":9,"vwap":958},"2026-02-24",0.061,{"date":984,"open":834,"high":834,"low":924,"close":985,"change":950,"percent_change":32,"volume":986,"transactions":9,"vwap":985},"2026-02-23",27.364,6700,{"date":988,"open":989,"high":978,"low":834,"close":958,"change":990,"percent_change":264,"volume":991,"transactions":9,"vwap":958},"2026-02-20",27.405,0.034,12400,{"date":993,"open":834,"high":834,"low":994,"close":995,"change":996,"percent_change":356,"volume":828,"transactions":9,"vwap":995},"2026-02-19",27.38,27.391,-0.024,{"date":998,"open":978,"high":978,"low":835,"close":969,"change":628,"percent_change":629,"volume":630,"transactions":9,"vwap":969},"2026-02-18",{"date":1000,"open":1001,"high":835,"low":1001,"close":945,"change":660,"percent_change":444,"volume":1002,"transactions":9,"vwap":945},"2026-02-17",27.31,4000,{"date":1004,"open":994,"high":994,"low":961,"close":961,"change":703,"percent_change":228,"volume":725,"transactions":9,"vwap":961},"2026-02-13",{"date":1006,"open":1007,"high":1007,"low":1007,"close":1007,"change":1008,"percent_change":668,"volume":576,"transactions":9,"vwap":1007},"2026-02-12",27.351,-0.099,{"date":1010,"open":826,"high":826,"low":826,"close":826,"change":1011,"percent_change":298,"volume":221,"transactions":9,"vwap":826},"2026-02-11",-0.003,{"date":1013,"open":1014,"high":1014,"low":826,"close":1015,"change":1016,"percent_change":215,"volume":942,"transactions":9,"vwap":1015},"2026-02-10",27.47,27.453,-0.007,{"date":1018,"open":1019,"high":1020,"low":1019,"close":1019,"change":560,"percent_change":491,"volume":725,"transactions":9,"vwap":1019},"2026-02-09",27.46,27.462,{"date":1022,"open":938,"high":970,"low":938,"close":970,"change":264,"percent_change":1023,"volume":866,"transactions":9,"vwap":970},"2026-02-06",0.44,{"date":1025,"open":918,"high":918,"low":1001,"close":1001,"change":1026,"percent_change":151,"volume":617,"transactions":9,"vwap":1001},"2026-02-05",-0.065,{"date":1028,"open":970,"high":970,"low":1029,"close":961,"change":199,"percent_change":1030,"volume":725,"transactions":9,"vwap":961},"2026-02-04",27.37,-0.18,{"date":1032,"open":994,"high":958,"low":941,"close":958,"change":355,"percent_change":356,"volume":791,"transactions":9,"vwap":958},"2026-02-03",{"date":1034,"open":1035,"high":1035,"low":978,"close":826,"change":221,"percent_change":221,"volume":866,"transactions":9,"vwap":826},"2026-02-02",27.5,{"date":1037,"open":836,"high":826,"low":836,"close":826,"change":560,"percent_change":491,"volume":576,"transactions":9,"vwap":826},"2026-01-30",{"date":1039,"open":918,"high":974,"low":918,"close":965,"change":298,"percent_change":299,"volume":778,"transactions":9,"vwap":965},"2026-01-29",{"date":1041,"open":835,"high":1042,"low":835,"close":970,"change":752,"percent_change":299,"volume":1043,"transactions":9,"vwap":970},"2026-01-28",27.446,3400,{"date":1045,"open":820,"high":820,"low":1046,"close":1047,"change":191,"percent_change":66,"volume":1048,"transactions":9,"vwap":1047},"2026-01-27",27.435,27.441,6500,{"date":1050,"open":835,"high":1051,"low":835,"close":1052,"change":560,"percent_change":491,"volume":1053,"transactions":9,"vwap":1052},"2026-01-26",27.465,27.421,6100,{"date":1055,"open":995,"high":995,"low":995,"close":995,"change":1056,"percent_change":199,"volume":576,"transactions":9,"vwap":995},"2026-01-23",-0.014,{"date":1058,"open":989,"high":989,"low":941,"close":989,"change":1059,"percent_change":1060,"volume":712,"transactions":9,"vwap":989},"2026-01-22",0.058,0.21,{"date":1062,"open":1063,"high":1064,"low":917,"close":1064,"change":1065,"percent_change":257,"volume":1066,"transactions":9,"vwap":1064},"2026-01-21",27.304,27.347,0.047,2500,{"date":1068,"open":994,"high":834,"low":917,"close":1069,"change":1070,"percent_change":1071,"volume":843,"transactions":9,"vwap":1069},"2026-01-20",27.3,-0.094,-0.34,{"date":1073,"open":836,"high":965,"low":836,"close":1074,"change":1075,"percent_change":444,"volume":725,"transactions":9,"vwap":1074},"2026-01-16",27.394,0.003,{"date":1077,"open":835,"high":820,"low":995,"close":995,"change":609,"percent_change":17,"volume":630,"transactions":9,"vwap":995},"2026-01-15",{"date":1079,"open":836,"high":835,"low":994,"close":835,"change":444,"percent_change":425,"volume":1080,"transactions":9,"vwap":835},"2026-01-14",5800,{"date":1082,"open":836,"high":970,"low":836,"close":834,"change":298,"percent_change":299,"volume":1083,"transactions":9,"vwap":834},"2026-01-13",8400,{"date":1085,"open":1086,"high":835,"low":994,"close":835,"change":292,"percent_change":183,"volume":533,"transactions":9,"vwap":835},"2026-01-12",27.395,{"date":1088,"open":836,"high":1086,"low":836,"close":1086,"change":560,"percent_change":491,"volume":722,"transactions":9,"vwap":1086},"2026-01-09",{"date":1090,"open":938,"high":1091,"low":918,"close":1091,"change":381,"percent_change":191,"volume":1066,"transactions":9,"vwap":1091},"2026-01-08",27.365,{"date":1093,"open":834,"high":834,"low":941,"close":941,"change":198,"percent_change":199,"volume":623,"transactions":9,"vwap":941},"2026-01-07",{"date":1095,"open":924,"high":834,"low":920,"close":961,"change":438,"percent_change":629,"volume":1096,"transactions":9,"vwap":961},"2026-01-06",3900,{"date":1098,"open":1069,"high":970,"low":1099,"close":924,"change":381,"percent_change":191,"volume":1100,"transactions":9,"vwap":924},"2026-01-05",27.175,11500,{"date":1102,"open":938,"high":941,"low":923,"close":1103,"change":381,"percent_change":191,"volume":1104,"transactions":9,"vwap":1103},"2026-01-02",27.335,3000,{"date":1106,"open":918,"high":918,"low":918,"close":918,"change":215,"percent_change":554,"volume":576,"transactions":9,"vwap":918},"2025-12-31",{"date":1108,"open":920,"high":941,"low":1109,"close":941,"change":221,"percent_change":221,"volume":1110,"transactions":9,"vwap":941},"2025-12-30",27.165,3700,{"date":1112,"open":1113,"high":1029,"low":1113,"close":941,"change":198,"percent_change":199,"volume":866,"transactions":9,"vwap":941},"2025-12-29",27.315,{"date":1115,"open":1116,"high":961,"low":1116,"close":961,"change":444,"percent_change":425,"volume":769,"transactions":9,"vwap":961},"2025-12-26",27.18,{"date":1118,"open":1091,"high":1091,"low":1091,"close":1091,"change":271,"percent_change":228,"volume":576,"transactions":9,"vwap":1091},"2025-12-24",{"date":1120,"open":1121,"high":924,"low":1001,"close":924,"change":686,"percent_change":1122,"volume":725,"transactions":9,"vwap":924},"2025-12-23",27.338,0.1,{"date":1124,"open":1069,"high":1125,"low":908,"close":1125,"change":1126,"percent_change":786,"volume":769,"transactions":9,"vwap":1125},"2025-12-22",27.314,0.054,{"date":1128,"open":1129,"high":908,"low":1130,"close":908,"change":1131,"percent_change":1060,"volume":843,"transactions":9,"vwap":908},"2025-12-19",27.22,27.030001,0.057,{"date":1133,"open":1116,"high":1134,"low":1109,"close":1134,"change":183,"percent_change":362,"volume":725,"transactions":9,"vwap":1134},"2025-12-18",27.203,{"date":1136,"open":1137,"high":1138,"low":1137,"close":1138,"change":1139,"percent_change":151,"volume":533,"transactions":9,"vwap":1138},"2025-12-17",27.12,27.153,-0.066,{"date":1141,"open":1142,"high":1143,"low":1142,"close":1143,"change":752,"percent_change":299,"volume":169,"transactions":9,"vwap":1143},"2025-12-16",27.16,27.219,{"date":1145,"open":851,"high":841,"low":851,"close":841,"change":191,"percent_change":66,"volume":617,"transactions":9,"vwap":841},"2025-12-15",{"date":1147,"open":1148,"high":846,"low":1148,"close":846,"change":1149,"percent_change":1150,"volume":576,"transactions":9,"vwap":846},"2025-12-12",27.19,-0.051,-0.19,{"date":1152,"open":1134,"high":1153,"low":855,"close":1153,"change":597,"percent_change":425,"volume":637,"transactions":9,"vwap":1153},"2025-12-11",27.261,{"date":1155,"open":907,"high":1156,"low":907,"close":1157,"change":206,"percent_change":257,"volume":828,"transactions":9,"vwap":1157},"2025-12-10",27.255,27.25,{"date":1159,"open":1116,"high":1160,"low":855,"close":1160,"change":1161,"percent_change":444,"volume":796,"transactions":9,"vwap":1160},"2025-12-09",27.205,0.002,{"date":1163,"open":908,"high":908,"low":856,"close":1134,"change":497,"percent_change":216,"volume":1096,"transactions":9,"vwap":1134},"2025-12-08",{"date":1165,"open":840,"high":841,"low":840,"close":841,"change":579,"percent_change":580,"volume":778,"transactions":9,"vwap":841},"2025-12-05",{"date":1167,"open":917,"high":917,"low":1168,"close":1168,"change":497,"percent_change":216,"volume":1169,"transactions":9,"vwap":1168},"2025-12-04",27.188,10600,{"date":1171,"open":1172,"high":1172,"low":912,"close":912,"change":560,"percent_change":491,"volume":592,"transactions":9,"vwap":912},"2025-12-03",27.225,{"date":1174,"open":851,"high":851,"low":851,"close":851,"change":292,"percent_change":809,"volume":221,"transactions":9,"vwap":851},"2025-12-02",{"date":1176,"open":846,"high":1129,"low":855,"close":855,"change":622,"percent_change":560,"volume":1177,"transactions":9,"vwap":855},"2025-12-01",5000,{"date":1179,"open":907,"high":1180,"low":907,"close":1180,"change":628,"percent_change":629,"volume":617,"transactions":9,"vwap":1180},"2025-11-28",27.161,{"date":1182,"open":891,"high":885,"low":891,"close":1183,"change":1184,"percent_change":207,"volume":942,"transactions":9,"vwap":1183},"2025-11-26",27.125,0.044,{"date":1186,"open":383,"high":1187,"low":1188,"close":1187,"change":1189,"percent_change":786,"volume":1190,"transactions":9,"vwap":1187},"2025-11-25",27.080999,26.98,0.053,2300,{"date":1192,"open":1193,"high":1130,"low":1194,"close":1195,"change":800,"percent_change":474,"volume":1043,"transactions":9,"vwap":1195},"2025-11-24",26.97,26.95,27.028,{"date":1197,"open":1198,"high":1199,"low":869,"close":1199,"change":1200,"percent_change":566,"volume":623,"transactions":9,"vwap":1199},"2025-11-21",26.88,26.948,0.062,{"date":1202,"open":1188,"high":1203,"low":1204,"close":1205,"change":674,"percent_change":32,"volume":1206,"transactions":9,"vwap":1205},"2025-11-20",27.049999,26.885,26.886,46200,{"date":1208,"open":1194,"high":1194,"low":1209,"close":1210,"change":686,"percent_change":1122,"volume":533,"transactions":9,"vwap":1210},"2025-11-19",26.94,26.946,{"date":1212,"open":1209,"high":1209,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":533,"transactions":9,"vwap":1214},"2025-11-18",26.915,26.92,-0.079,-0.29,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1221,"change":1222,"percent_change":1150,"volume":592,"transactions":9,"vwap":1221},"2025-11-17",27.08,27.084999,26.999,-0.052,{"date":1224,"open":1193,"high":1225,"low":20,"close":1225,"change":1011,"percent_change":298,"volume":1226,"transactions":9,"vwap":1225},"2025-11-14",27.051001,42400,{"date":1228,"open":1194,"high":1229,"low":1194,"close":1229,"change":1230,"percent_change":1231,"volume":604,"transactions":9,"vwap":1229},"2025-11-13",27.054001,-0.053,-0.2,{"date":1233,"open":891,"high":891,"low":1219,"close":1234,"change":1011,"percent_change":298,"volume":1235,"transactions":9,"vwap":1234},"2025-11-12",27.107,9500,{"date":1237,"open":1238,"high":891,"low":1238,"close":891,"change":381,"percent_change":191,"volume":576,"transactions":9,"vwap":891},"2025-11-11",27.105,{"date":1240,"open":885,"high":885,"low":901,"close":1238,"change":206,"percent_change":257,"volume":712,"transactions":9,"vwap":1238},"2025-11-10",{"date":1242,"open":1194,"high":901,"low":1194,"close":901,"change":809,"percent_change":810,"volume":623,"transactions":9,"vwap":901},"2025-11-07",{"date":1244,"open":1245,"high":383,"low":1246,"close":383,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":383},"2025-11-06",26.99,26.985,-0.076,-0.28,8500,{"date":1251,"open":1252,"high":1252,"low":1252,"close":1252,"change":597,"percent_change":425,"volume":576,"transactions":9,"vwap":1252},"2025-11-05",27.076,{"date":1254,"open":1255,"high":1256,"low":1255,"close":1256,"change":17,"percent_change":1257,"volume":722,"transactions":9,"vwap":1256},"2025-11-04",27.02,27.065001,-0.26,{"date":1259,"open":1260,"high":890,"low":1260,"close":890,"change":1261,"percent_change":-6,"volume":617,"transactions":9,"vwap":890},"2025-11-03",27.062,-0.001,{"date":1263,"open":1219,"high":1264,"low":1219,"close":1265,"change":292,"percent_change":809,"volume":778,"transactions":9,"vwap":1265},"2025-10-31",27.144,27.136,{"date":1267,"open":1268,"high":840,"low":1269,"close":1269,"change":930,"percent_change":790,"volume":1270,"transactions":9,"vwap":1269},"2025-10-30",27.157,27.121,1700,{"date":1272,"open":1142,"high":1142,"low":1142,"close":1142,"change":1273,"percent_change":1030,"volume":221,"transactions":9,"vwap":1142},"2025-10-29",-0.049,{"date":1275,"open":1142,"high":1276,"low":1142,"close":1276,"change":1261,"percent_change":-6,"volume":592,"transactions":9,"vwap":1276},"2025-10-28",27.209,{"date":1278,"open":1157,"high":1157,"low":840,"close":846,"change":603,"percent_change":362,"volume":712,"transactions":9,"vwap":846},"2025-10-27",{"date":1280,"open":1137,"high":1281,"low":1282,"close":1180,"change":1283,"percent_change":566,"volume":1284,"transactions":9,"vwap":1180},"2025-10-24",27.177,27.101,0.063,14500,{"date":1286,"open":1287,"high":1287,"low":1287,"close":1287,"change":1288,"percent_change":1122,"volume":221,"transactions":9,"vwap":1287},"2025-10-23",27.098,0.027,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1292,"change":1294,"percent_change":1295,"volume":843,"transactions":9,"vwap":1292},"2025-10-22",27.040001,27.070999,27.011,-0.042,-0.15,{"date":1297,"open":907,"high":907,"low":1298,"close":1298,"change":1299,"percent_change":560,"volume":592,"transactions":9,"vwap":1298},"2025-10-21",27.113,0.008,{"date":1301,"open":1238,"high":1238,"low":1238,"close":1238,"change":1302,"percent_change":1303,"volume":221,"transactions":9,"vwap":1238},"2025-10-20",0.074,0.27,{"date":1305,"open":1194,"high":1306,"low":1194,"close":1306,"change":757,"percent_change":257,"volume":592,"transactions":9,"vwap":1306},"2025-10-17",27.031,{"date":1308,"open":862,"high":1219,"low":1246,"close":1246,"change":1309,"percent_change":115,"volume":1104,"transactions":9,"vwap":1246},"2025-10-16",-0.032,{"date":1311,"open":1312,"high":1312,"low":862,"close":1313,"change":1314,"percent_change":183,"volume":650,"transactions":9,"vwap":1313},"2025-10-15",27.1,27.017,0.014,{"date":1316,"open":1317,"high":1219,"low":1214,"close":1318,"change":1319,"percent_change":215,"volume":1320,"transactions":9,"vwap":1318},"2025-10-14",26.93,27.0030003,-0.008,4400,{"date":1322,"open":1193,"high":1293,"low":1193,"close":1293,"change":1323,"percent_change":1303,"volume":1324,"transactions":9,"vwap":1293},"2025-10-13",0.073,2200,{"date":1326,"open":1327,"high":1327,"low":1327,"close":1327,"change":1328,"percent_change":1329,"volume":576,"transactions":9,"vwap":1327},"2025-10-10",26.938,-0.101,-0.37,{"date":1331,"open":383,"high":1332,"low":1188,"close":1332,"change":1333,"percent_change":216,"volume":533,"transactions":9,"vwap":1332},"2025-10-09",27.039,-0.026,{"date":1335,"open":1256,"high":1256,"low":1256,"close":1256,"change":271,"percent_change":228,"volume":576,"transactions":9,"vwap":1256},"2025-10-08",{"date":1337,"open":1255,"high":1291,"low":1245,"close":1291,"change":355,"percent_change":356,"volume":695,"transactions":9,"vwap":1291},"2025-10-07",{"date":1339,"open":1130,"high":1137,"low":1255,"close":1256,"change":1314,"percent_change":183,"volume":1340,"transactions":9,"vwap":1256},"2025-10-06",3200,{"date":1342,"open":1343,"high":1343,"low":1225,"close":1225,"change":1011,"percent_change":298,"volume":169,"transactions":9,"vwap":1225},"2025-10-03",27.073,{"date":1345,"open":1287,"high":1287,"low":1245,"close":1229,"change":1346,"percent_change":298,"volume":1347,"transactions":9,"vwap":1229},"2025-10-02",-0.002,14400,{"date":1349,"open":862,"high":1350,"low":862,"close":1350,"change":686,"percent_change":1122,"volume":769,"transactions":9,"vwap":1350},"2025-10-01",27.056,{"date":1352,"open":1203,"high":1203,"low":1353,"close":1130,"change":438,"percent_change":629,"volume":778,"transactions":9,"vwap":1130},"2025-09-30",26.962,{"date":1355,"open":1203,"high":1203,"low":1356,"close":1356,"change":292,"percent_change":809,"volume":617,"transactions":9,"vwap":1356},"2025-09-29",26.995,{"date":1358,"open":1214,"high":1188,"low":1214,"close":1188,"change":603,"percent_change":362,"volume":991,"transactions":9,"vwap":1188},"2025-09-26",{"date":1360,"open":869,"high":1194,"low":869,"close":1361,"change":930,"percent_change":790,"volume":1320,"transactions":9,"vwap":1361},"2025-09-25",26.931,{"date":1363,"open":1364,"high":1193,"low":1365,"close":1193,"change":609,"percent_change":17,"volume":1104,"transactions":9,"vwap":1193},"2025-09-24",26.945,26.91,{"date":1367,"open":1368,"high":1369,"low":1193,"close":1369,"change":774,"percent_change":554,"volume":843,"transactions":9,"vwap":1369},"2025-09-23",26.975,26.989,{"date":1371,"open":1368,"high":1255,"low":1193,"close":1255,"change":584,"percent_change":183,"volume":592,"transactions":9,"vwap":1255},"2025-09-22",{"date":1373,"open":1194,"high":1374,"low":1209,"close":1374,"change":1375,"percent_change":491,"volume":1002,"transactions":9,"vwap":1374},"2025-09-19",27.007,0.031,{"date":1377,"open":1378,"high":1378,"low":1378,"close":1378,"change":560,"percent_change":491,"volume":576,"transactions":9,"vwap":1378},"2025-09-18",26.976,{"date":1380,"open":1381,"high":1210,"low":1382,"close":1210,"change":1056,"percent_change":199,"volume":778,"transactions":9,"vwap":1210},"2025-09-17",26.936,26.86,{"date":1384,"open":1193,"high":1193,"low":1214,"close":1385,"change":678,"percent_change":221,"volume":942,"transactions":9,"vwap":1385},"2025-09-16",26.96,{"date":1387,"open":1388,"high":1388,"low":1388,"close":1388,"change":1389,"percent_change":1122,"volume":221,"transactions":9,"vwap":1388},"2025-09-15",26.959,0.028,{"date":1391,"open":1392,"high":383,"low":1393,"close":1361,"change":286,"percent_change":139,"volume":169,"transactions":9,"vwap":1361},"2025-09-12",26.935,26.89,{"date":1395,"open":1396,"high":1396,"low":1214,"close":1381,"change":887,"percent_change":343,"volume":533,"transactions":9,"vwap":1381},"2025-09-11",26.952,{"date":1398,"open":1204,"high":1204,"low":1399,"close":1399,"change":703,"percent_change":228,"volume":592,"transactions":9,"vwap":1399},"2025-09-10",26.884,{"date":1401,"open":1402,"high":1403,"low":1402,"close":1382,"change":444,"percent_change":425,"volume":769,"transactions":9,"vwap":1382},"2025-09-09",26.77,26.878,{"date":1405,"open":1406,"high":1406,"low":1406,"close":1406,"change":183,"percent_change":343,"volume":778,"transactions":9,"vwap":1406},"2025-09-08",26.85,{"date":1408,"open":1409,"high":1409,"low":1409,"close":1409,"change":198,"percent_change":674,"volume":650,"transactions":9,"vwap":1409},"2025-09-05",26.8,{"date":1411,"open":1412,"high":1413,"low":1412,"close":1414,"change":1200,"percent_change":566,"volume":778,"transactions":9,"vwap":1414},"2025-09-04",26.774,26.83,26.815,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1418,"change":641,"percent_change":207,"volume":1270,"transactions":9,"vwap":1418},"2025-09-03",26.744,26.753,26.7,{"date":1421,"open":1422,"high":1422,"low":1422,"close":1422,"change":1423,"percent_change":1030,"volume":221,"transactions":9,"vwap":1422},"2025-09-02",26.71,-0.047,{"date":1425,"open":1426,"high":1427,"low":1426,"close":1427,"change":251,"percent_change":955,"volume":592,"transactions":9,"vwap":1427},"2025-08-29",26.755,26.757,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1431,"change":1126,"percent_change":786,"volume":1433,"transactions":9,"vwap":1431},"2025-08-28",26.75,26.792,26.68,52500,{"date":1435,"open":1436,"high":1437,"low":1422,"close":1438,"change":1439,"percent_change":674,"volume":169,"transactions":9,"vwap":1438},"2025-08-27",26.72,26.74,26.738,-0.016,{"date":1441,"open":1422,"high":1442,"low":1422,"close":1442,"change":636,"percent_change":426,"volume":567,"transactions":9,"vwap":1442},"2025-08-26",26.754,{"date":1444,"open":1422,"high":1445,"low":1446,"close":1445,"change":707,"percent_change":708,"volume":1324,"transactions":9,"vwap":1445},"2025-08-25",26.717,26.661,{"date":1448,"open":1449,"high":1449,"low":1449,"close":1449,"change":1450,"percent_change":67,"volume":221,"transactions":9,"vwap":1449},"2025-08-22",26.739,0.126,{"date":1452,"open":1453,"high":1432,"low":1454,"close":1454,"change":1455,"percent_change":1456,"volume":637,"transactions":9,"vwap":1454},"2025-08-21",26.623,26.613,-0.044,-0.17,{"date":1458,"open":1459,"high":1459,"low":1460,"close":1460,"change":1319,"percent_change":215,"volume":722,"transactions":9,"vwap":1460},"2025-08-20",26.66,26.657,{"date":1462,"open":1463,"high":1463,"low":1463,"close":1463,"change":954,"percent_change":790,"volume":221,"transactions":9,"vwap":1463},"2025-08-19",26.665,{"date":1465,"open":1466,"high":1467,"low":1466,"close":1467,"change":682,"percent_change":191,"volume":617,"transactions":9,"vwap":1467},"2025-08-18",26.688,26.702,{"date":1469,"open":1470,"high":1422,"low":1471,"close":1472,"change":1473,"percent_change":115,"volume":1002,"transactions":9,"vwap":1472},"2025-08-15",26.67,26.64,26.696,-0.033,{"date":1475,"open":1476,"high":1476,"low":1476,"close":1476,"change":1477,"percent_change":215,"volume":576,"transactions":9,"vwap":1476},"2025-08-14",26.729,-0.009,{"date":1479,"open":1438,"high":1438,"low":1438,"close":1438,"change":1480,"percent_change":426,"volume":576,"transactions":9,"vwap":1438},"2025-08-13",0.038,{"date":1482,"open":1483,"high":1419,"low":1483,"close":1419,"change":1484,"percent_change":816,"volume":843,"transactions":9,"vwap":1419},"2025-08-12",26.685,0.083,{"date":1486,"open":1487,"high":1487,"low":1487,"close":1487,"change":996,"percent_change":356,"volume":221,"transactions":9,"vwap":1487},"2025-08-11",26.617,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1491,"change":342,"percent_change":1060,"volume":796,"transactions":9,"vwap":1491},"2025-08-08",26.6,26.641,26.59,{"date":1494,"open":1495,"high":1496,"low":1495,"close":1496,"change":298,"percent_change":299,"volume":725,"transactions":9,"vwap":1496},"2025-08-07",26.579,26.586,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1500,"change":1502,"percent_change":810,"volume":823,"transactions":9,"vwap":1500},"2025-08-06",26.56,26.596,26.55,0.059,{"date":1504,"open":1505,"high":1492,"low":1506,"close":1507,"change":1294,"percent_change":573,"volume":623,"transactions":9,"vwap":1507},"2025-08-05",26.5,26.48,26.537,{"date":1509,"open":1510,"high":1495,"low":1510,"close":1495,"change":1511,"percent_change":1512,"volume":791,"transactions":9,"vwap":1495},"2025-08-04",26.52,0.107,0.4,{"date":1514,"open":1515,"high":1516,"low":1515,"close":1516,"change":954,"percent_change":790,"volume":1517,"transactions":9,"vwap":1516},"2025-08-01",26.44,26.472,1800,{"date":1519,"open":1520,"high":1520,"low":1521,"close":1522,"change":1333,"percent_change":216,"volume":979,"transactions":9,"vwap":1522},"2025-07-31",26.54,26.47,26.509,{"date":1524,"open":1525,"high":1525,"low":1526,"close":1527,"change":215,"percent_change":554,"volume":712,"transactions":9,"vwap":1527},"2025-07-30",26.565,26.53,26.535,{"date":1529,"open":1530,"high":1530,"low":20,"close":1525,"change":286,"percent_change":139,"volume":617,"transactions":9,"vwap":1525},"2025-07-29",26.57,{"date":1532,"open":20,"high":1530,"low":20,"close":1530,"change":221,"percent_change":221,"volume":617,"transactions":9,"vwap":1530},"2025-07-28",{"date":1534,"open":1510,"high":1530,"low":1510,"close":1530,"change":628,"percent_change":426,"volume":576,"transactions":9,"vwap":1530},"2025-07-25",{"date":1536,"open":1537,"high":1538,"low":1537,"close":1538,"change":842,"percent_change":183,"volume":576,"transactions":9,"vwap":1538},"2025-07-24",26.49,26.534,{"date":1540,"open":1541,"high":1499,"low":1541,"close":1542,"change":1375,"percent_change":264,"volume":843,"transactions":9,"vwap":1542},"2025-07-23",26.45,26.522,{"date":1544,"open":1545,"high":1546,"low":1545,"close":1546,"change":628,"percent_change":426,"volume":592,"transactions":9,"vwap":1546},"2025-07-22",26.43,26.491,{"date":1548,"open":1549,"high":1550,"low":1549,"close":1551,"change":221,"percent_change":221,"volume":169,"transactions":9,"vwap":1551},"2025-07-21",26.38,26.502,26.455,{"date":1553,"open":1554,"high":1551,"low":1555,"close":1551,"change":660,"percent_change":191,"volume":722,"transactions":9,"vwap":1551},"2025-07-18",26.39,26.3,{"date":1557,"open":1506,"high":1558,"low":1549,"close":1559,"change":636,"percent_change":426,"volume":843,"transactions":9,"vwap":1559},"2025-07-17",26.499,26.451,{"date":1561,"open":1562,"high":1563,"low":1562,"close":1563,"change":1564,"percent_change":491,"volume":722,"transactions":9,"vwap":1563},"2025-07-16",26.32,26.414,0.029,{"date":1566,"open":1545,"high":1567,"low":1568,"close":1569,"change":954,"percent_change":790,"volume":769,"transactions":9,"vwap":1569},"2025-07-15",26.459,26.35,26.385,{"date":1571,"open":1572,"high":1573,"low":1572,"close":1573,"change":1564,"percent_change":491,"volume":1270,"transactions":9,"vwap":1573},"2025-07-14",26.36,26.422,{"date":1575,"open":1576,"high":1576,"low":1576,"close":1576,"change":1577,"percent_change":674,"volume":576,"transactions":9,"vwap":1576},"2025-07-11",26.393,-0.017,{"date":1579,"open":1572,"high":1580,"low":1568,"close":1580,"change":191,"percent_change":800,"volume":1581,"transactions":9,"vwap":1580},"2025-07-10",26.41,7800,{"date":1583,"open":1554,"high":1554,"low":1554,"close":1554,"change":1584,"percent_change":207,"volume":221,"transactions":9,"vwap":1554},"2025-07-09",0.041,{"date":1586,"open":1587,"high":1587,"low":1562,"close":1588,"change":221,"percent_change":221,"volume":1324,"transactions":9,"vwap":1588},"2025-07-08",26.355,26.349,{"date":1590,"open":1587,"high":1587,"low":1588,"close":1588,"change":1591,"percent_change":32,"volume":617,"transactions":9,"vwap":1588},"2025-07-07",-0.058,{"date":1593,"open":1568,"high":1594,"low":1568,"close":1594,"change":1200,"percent_change":1595,"volume":592,"transactions":9,"vwap":1594},"2025-07-03",26.407,0.24,{"date":1597,"open":1598,"high":1599,"low":1598,"close":1600,"change":342,"percent_change":1060,"volume":1601,"transactions":9,"vwap":1600},"2025-07-02",26.29,26.37,26.345,22600,{"date":1603,"open":1604,"high":1604,"low":1605,"close":1598,"change":656,"percent_change":32,"volume":1606,"transactions":9,"vwap":1598},"2025-07-01",26.34,26.28,40500,{"date":1608,"open":1554,"high":1554,"low":1609,"close":1588,"change":686,"percent_change":1122,"volume":695,"transactions":9,"vwap":1588},"2025-06-30",26.311,{"date":1611,"open":1554,"high":1554,"low":1612,"close":1612,"change":1375,"percent_change":264,"volume":637,"transactions":9,"vwap":1612},"2025-06-27",26.323,{"date":1614,"open":1615,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":1303,"volume":630,"transactions":9,"vwap":1617},"2025-06-26",26.316,26.23,26.292,0.071,{"date":1620,"open":1605,"high":1605,"low":1621,"close":1622,"change":678,"percent_change":221,"volume":1623,"transactions":9,"vwap":1622},"2025-06-25",26.142,26.221,4800,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1627,"change":1629,"percent_change":1630,"volume":725,"transactions":9,"vwap":1627},"2025-06-24",26.19,26.22,26.17,0.092,0.35,{"date":1632,"open":1633,"high":1628,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":843,"transactions":9,"vwap":1634},"2025-06-23",26.01,26.128,0.099,0.38,{"date":1638,"open":1639,"high":1639,"low":1640,"close":1640,"change":1641,"percent_change":139,"volume":637,"transactions":9,"vwap":1640},"2025-06-20",26.1,26.028999,-0.004,{"date":1643,"open":1644,"high":1645,"low":193,"close":1646,"change":1577,"percent_change":17,"volume":1647,"transactions":9,"vwap":1646},"2025-06-18",26.02,26.12,26.033001,3600,{"date":1649,"open":1650,"high":1650,"low":1650,"close":1650,"change":673,"percent_change":17,"volume":576,"transactions":9,"vwap":1650},"2025-06-17",26.049999,{"date":1652,"open":1645,"high":1653,"low":1633,"close":1654,"change":1564,"percent_change":491,"volume":1655,"transactions":9,"vwap":1654},"2025-06-16",26.14,26.068001,658000,{"date":1657,"open":193,"high":1650,"low":193,"close":1658,"change":299,"percent_change":1295,"volume":778,"transactions":9,"vwap":1658},"2025-06-13",26.039,{"date":1660,"open":193,"high":1661,"low":193,"close":1662,"change":1564,"percent_change":491,"volume":1083,"transactions":9,"vwap":1662},"2025-06-12",26.09,26.079,{"date":1664,"open":1639,"high":1639,"low":1665,"close":1650,"change":221,"percent_change":221,"volume":769,"transactions":9,"vwap":1650},"2025-06-11",26.035,{"date":1667,"open":1644,"high":1650,"low":1644,"close":1650,"change":183,"percent_change":343,"volume":725,"transactions":9,"vwap":1650},"2025-06-10",{"date":1669,"open":1670,"high":1671,"low":1672,"close":193,"change":752,"percent_change":299,"volume":1673,"transactions":9,"vwap":193},"2025-06-09",25.98,26.059999,25.974,38300,{"date":1675,"open":1633,"high":1676,"low":1677,"close":1678,"change":887,"percent_change":786,"volume":533,"transactions":9,"vwap":1678},"2025-06-06",26.040001,25.95,26.011,{"date":1680,"open":1681,"high":1644,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":598,"transactions":9,"vwap":1683},"2025-06-05",25.99,25.94,25.959,-0.071,-0.27,{"date":1687,"open":1633,"high":1688,"low":1689,"close":1688,"change":183,"percent_change":343,"volume":817,"transactions":9,"vwap":1688},"2025-06-04",26.030001,25.996,{"date":1691,"open":1692,"high":1681,"low":1692,"close":1670,"change":1693,"percent_change":343,"volume":1270,"transactions":9,"vwap":1670},"2025-06-03",25.91,0.048,{"date":1695,"open":1682,"high":1696,"low":1697,"close":1698,"change":292,"percent_change":809,"volume":1699,"transactions":9,"vwap":1698},"2025-06-02",25.96,25.86,25.932,8100,{"date":1701,"open":1696,"high":1696,"low":1702,"close":1702,"change":1703,"percent_change":66,"volume":695,"transactions":9,"vwap":1702},"2025-05-30",25.917,0.018,{"date":1705,"open":1706,"high":1696,"low":1706,"close":1707,"change":622,"percent_change":560,"volume":1708,"transactions":9,"vwap":1707},"2025-05-29",25.83,25.899,9700,{"date":1710,"open":1711,"high":1712,"low":1711,"close":1713,"change":560,"percent_change":264,"volume":1714,"transactions":9,"vwap":1713},"2025-05-28",25.82,25.935,25.89,9800,{"date":1716,"open":1717,"high":1717,"low":1711,"close":1697,"change":809,"percent_change":566,"volume":866,"transactions":9,"vwap":1697},"2025-05-27",25.88,{"date":1719,"open":1720,"high":1721,"low":1720,"close":1722,"change":1477,"percent_change":215,"volume":637,"transactions":9,"vwap":1722},"2025-05-23",25.713,25.81,25.8,{"date":1724,"open":1725,"high":1711,"low":1726,"close":1727,"change":1728,"percent_change":228,"volume":1729,"transactions":9,"vwap":1727},"2025-05-22",25.79,25.76,25.809,0.023,6600,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":554,"percent_change":1736,"volume":1235,"transactions":9,"vwap":1735},"2025-05-21",25.805,25.92,25.78,25.786,-0.42,{"date":1738,"open":1739,"high":1740,"low":1739,"close":1741,"change":609,"percent_change":17,"volume":1742,"transactions":9,"vwap":1741},"2025-05-20",25.85,25.969,25.896,4100,{"date":1744,"open":1745,"high":1746,"low":1745,"close":1746,"change":852,"percent_change":66,"volume":1747,"transactions":9,"vwap":1746},"2025-05-19",25.859,25.915,10900,{"date":1749,"open":1750,"high":1733,"low":1751,"close":1752,"change":1189,"percent_change":1060,"volume":1753,"transactions":9,"vwap":1752},"2025-05-16",25.881,25.843,25.898,10000,{"date":1755,"open":1756,"high":1757,"low":1756,"close":1758,"change":648,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1758},"2025-05-15",25.77,25.9,25.845,0.37,9900,{"date":1762,"open":1756,"high":1756,"low":1763,"close":1764,"change":444,"percent_change":425,"volume":1765,"transactions":9,"vwap":1764},"2025-05-14",25.735,25.75,17900,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1189,"percent_change":1060,"volume":1249,"transactions":9,"vwap":1771},"2025-05-13",25.73,25.792,25.71,25.74,{"date":1773,"open":1774,"high":1768,"low":1775,"close":1776,"change":1777,"percent_change":1778,"volume":1190,"transactions":9,"vwap":1776},"2025-05-12",25.61,25.605,25.687,0.144,0.56,{"date":1780,"open":1781,"high":1781,"low":1782,"close":1783,"change":1577,"percent_change":17,"volume":1784,"transactions":9,"vwap":1783},"2025-05-09",25.56,25.54,25.543,18000,{"date":1786,"open":1787,"high":1774,"low":1787,"close":1781,"change":560,"percent_change":264,"volume":598,"transactions":9,"vwap":1781},"2025-05-08",25.5,{"date":1789,"open":1790,"high":1791,"low":1790,"close":1791,"change":1299,"percent_change":560,"volume":1066,"transactions":9,"vwap":1791},"2025-05-07",25.47,25.53,{"date":1793,"open":1794,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":1295,"volume":1760,"transactions":9,"vwap":1796},"2025-05-06",25.57,25.52,25.522,-0.038,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1781,"change":198,"percent_change":674,"volume":1340,"transactions":9,"vwap":1781},"2025-05-05",25.58,25.6,25.545,{"date":1804,"open":1794,"high":1805,"low":1794,"close":1806,"change":815,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2025-05-02",25.64,25.575,0.33,7600,{"date":1810,"open":1811,"high":1781,"low":1812,"close":1812,"change":425,"percent_change":207,"volume":1813,"transactions":9,"vwap":1812},"2025-05-01",25.55,25.49,13300,{"date":1815,"open":1816,"high":1817,"low":1816,"close":1818,"change":381,"percent_change":191,"volume":1819,"transactions":9,"vwap":1818},"2025-04-30",25.275,25.465,25.45,14300,{"date":1821,"open":1822,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":786,"volume":712,"transactions":9,"vwap":1824},"2025-04-29",25.46,25.393,25.445,0.051,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":603,"percent_change":343,"volume":567,"transactions":9,"vwap":1831},"2025-04-28",25.36,25.41,25.25,25.394,{"date":175,"open":1833,"high":1834,"low":171,"close":1834,"change":1825,"percent_change":786,"volume":1835,"transactions":9,"vwap":1834},25.294,25.345,17000]